Aon plc. - Class A (AON) Exchange: NYSE
Data as of April 26, 2024
$285.03 ($-20.97) -6.85%
Aon plc. - Class A - Daily Information
Click for more stock information on Aon plc. - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $270.88 |
| Previous Close | $285.03 |
| High | $285.88 |
| Low | $268.06 |
| Adjusted Open | $270.88 |
| Previous Adjusted Close | $285.03 |
| Adjusted High | $285.88 |
| Adjusted Low | $268.06 |
About Aon plc. - Class A (AON)
Aon plc - Class A (NYSE:AON) is an international professional services firm with a focus on risk, retirement, health, and data analytics. Founded in 1919 as a small brokerage in London, Aon today is one of the world's largest providers of risk management and employee benefit consulting services. Headquartered in London, the company operates in over 120 countries, with more than 50,000 colleagues worldwide. Aon's growth over the years has been driven by its ability to innovate and deliver unique services to its clients.
Invest in Aon plc. - Class A (AON)
Historical Stock Data for Aon plc. - Class A (AON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $270.88 | $285.88 | $268.06 | $285.03 | $285.03 | 4,565,891 |
| 2024-04-25 | $307.71 | $308.15 | $304.00 | $306.00 | $306.00 | 1,365,447 |
| 2024-04-24 | $311.03 | $311.03 | $307.71 | $308.83 | $308.83 | 849,268 |
| 2024-04-23 | $312.00 | $313.79 | $310.59 | $311.86 | $311.86 | 620,943 |
| 2024-04-22 | $311.00 | $313.23 | $309.38 | $311.02 | $311.02 | 938,441 |
| 2024-04-19 | $311.07 | $311.07 | $309.07 | $310.19 | $310.19 | 823,325 |
| 2024-04-18 | $307.58 | $312.02 | $307.58 | $308.70 | $308.70 | 636,979 |
| 2024-04-17 | $305.13 | $308.02 | $303.81 | $304.79 | $304.79 | 833,362 |
| 2024-04-16 | $305.68 | $306.75 | $303.80 | $304.05 | $304.05 | 1,230,069 |
| 2024-04-15 | $312.10 | $312.10 | $304.80 | $305.18 | $305.18 | 958,445 |
| 2024-04-12 | $309.37 | $312.44 | $306.74 | $308.00 | $308.00 | 742,170 |
| 2024-04-11 | $314.64 | $316.25 | $310.91 | $311.00 | $311.00 | 846,506 |
| 2024-04-10 | $317.90 | $319.47 | $315.19 | $316.00 | $316.00 | 803,601 |
| 2024-04-09 | $320.92 | $320.92 | $317.72 | $319.40 | $319.40 | 715,678 |
| 2024-04-08 | $319.34 | $320.98 | $318.51 | $319.84 | $319.84 | 770,892 |
| 2024-04-05 | $316.26 | $320.56 | $315.00 | $318.99 | $318.99 | 752,728 |
| 2024-04-04 | $325.82 | $325.82 | $313.31 | $314.77 | $314.77 | 2,080,015 |
| 2024-04-03 | $329.20 | $329.74 | $321.87 | $324.47 | $324.47 | 1,375,866 |
| 2024-04-02 | $330.25 | $331.13 | $329.18 | $329.64 | $329.64 | 701,342 |
| 2024-04-01 | $333.00 | $333.00 | $328.35 | $329.59 | $329.59 | 526,406 |
| 2024-03-28 | $335.00 | $336.06 | $333.58 | $333.72 | $333.72 | 732,091 |
| 2024-03-27 | $331.63 | $334.02 | $330.07 | $333.79 | $333.79 | 710,811 |
| 2024-03-26 | $326.84 | $331.15 | $325.74 | $329.92 | $329.92 | 985,196 |
| 2024-03-25 | $328.01 | $329.27 | $326.67 | $327.58 | $327.58 | 1,084,022 |
| 2024-03-22 | $327.40 | $329.53 | $326.19 | $326.79 | $326.79 | 980,355 |
| 2024-03-21 | $325.65 | $328.31 | $324.01 | $326.52 | $326.52 | 831,523 |
| 2024-03-20 | $322.69 | $327.24 | $321.01 | $326.07 | $326.07 | 752,422 |
| 2024-03-19 | $321.56 | $323.07 | $319.16 | $322.77 | $322.77 | 883,047 |
| 2024-03-18 | $319.01 | $321.50 | $317.70 | $319.78 | $319.78 | 722,968 |
| 2024-03-15 | $317.98 | $323.81 | $317.97 | $318.99 | $318.99 | 1,524,875 |
| 2024-03-14 | $321.10 | $321.10 | $318.68 | $320.48 | $320.48 | 691,224 |
| 2024-03-13 | $321.36 | $321.36 | $317.74 | $320.28 | $320.28 | 802,822 |
| 2024-03-12 | $318.02 | $321.35 | $317.05 | $320.59 | $320.59 | 533,026 |
| 2024-03-11 | $316.00 | $318.06 | $314.35 | $317.97 | $317.97 | 554,153 |
| 2024-03-08 | $315.35 | $318.01 | $314.00 | $316.75 | $316.75 | 653,409 |
| 2024-03-07 | $317.99 | $318.48 | $315.59 | $316.69 | $316.69 | 521,292 |
| 2024-03-06 | $315.01 | $318.01 | $313.34 | $317.09 | $317.09 | 650,419 |
| 2024-03-05 | $315.04 | $316.56 | $312.64 | $315.20 | $315.20 | 499,651 |
| 2024-03-04 | $313.51 | $316.32 | $310.56 | $316.01 | $316.01 | 911,565 |
| 2024-03-01 | $316.04 | $316.04 | $311.97 | $314.23 | $314.23 | 587,130 |
| 2024-02-29 | $316.91 | $318.00 | $311.66 | $315.99 | $315.99 | 1,148,553 |
| 2024-02-28 | $316.02 | $317.70 | $315.03 | $317.66 | $317.66 | 470,670 |
| 2024-02-27 | $314.00 | $315.43 | $313.15 | $315.39 | $315.39 | 844,469 |
| 2024-02-26 | $316.21 | $316.99 | $314.06 | $314.43 | $314.43 | 851,142 |
| 2024-02-23 | $315.98 | $316.16 | $314.07 | $315.32 | $315.32 | 558,590 |
| 2024-02-22 | $313.02 | $317.42 | $311.02 | $315.36 | $315.36 | 604,827 |
| 2024-02-21 | $315.10 | $315.33 | $309.53 | $311.28 | $311.28 | 643,361 |
| 2024-02-20 | $310.01 | $315.69 | $309.03 | $315.50 | $315.50 | 1,390,798 |
| 2024-02-16 | $311.28 | $314.96 | $310.98 | $311.24 | $311.24 | 519,967 |
| 2024-02-15 | $308.61 | $315.57 | $308.43 | $314.37 | $314.37 | 1,338,460 |
| 2024-02-14 | $312.54 | $313.04 | $306.97 | $308.47 | $308.47 | 908,492 |
| 2024-02-13 | $311.81 | $313.52 | $309.98 | $312.54 | $312.54 | 995,765 |
| 2024-02-12 | $313.58 | $315.00 | $309.61 | $310.03 | $310.03 | 955,748 |
| 2024-02-09 | $307.63 | $312.56 | $306.67 | $312.56 | $312.56 | 1,085,347 |
| 2024-02-08 | $301.50 | $307.39 | $301.14 | $307.18 | $307.18 | 1,560,643 |
| 2024-02-07 | $302.10 | $304.50 | $300.36 | $301.88 | $301.88 | 979,053 |
| 2024-02-06 | $295.30 | $301.04 | $293.71 | $300.83 | $300.83 | 872,256 |
| 2024-02-05 | $292.31 | $298.50 | $292.03 | $296.61 | $296.61 | 1,412,193 |
| 2024-02-02 | $295.24 | $300.75 | $289.71 | $292.40 | $292.40 | 2,060,235 |
| 2024-02-01 | $296.40 | $300.53 | $294.58 | $300.00 | $300.00 | 1,647,294 |
| 2024-01-31 | $299.16 | $301.81 | $297.85 | $298.43 | $298.43 | 1,330,149 |
| 2024-01-30 | $298.43 | $299.96 | $297.30 | $298.80 | $298.19 | 1,066,553 |
| 2024-01-29 | $301.56 | $302.35 | $297.00 | $298.39 | $298.39 | 951,224 |
| 2024-01-26 | $299.79 | $301.90 | $297.81 | $301.90 | $301.90 | 1,565,627 |
| 2024-01-25 | $302.85 | $303.75 | $296.41 | $299.71 | $299.71 | 1,845,324 |
| 2024-01-24 | $305.78 | $306.79 | $303.00 | $304.06 | $304.06 | 813,395 |
| 2024-01-23 | $307.76 | $309.33 | $304.25 | $304.46 | $304.46 | 1,069,861 |
| 2024-01-22 | $311.34 | $312.25 | $305.78 | $306.43 | $306.43 | 1,716,493 |
| 2024-01-19 | $309.01 | $312.75 | $307.55 | $311.58 | $311.58 | 1,492,491 |
| 2024-01-18 | $301.15 | $308.67 | $300.28 | $307.28 | $307.28 | 1,488,541 |
| 2024-01-17 | $300.55 | $304.87 | $299.47 | $303.26 | $303.26 | 1,247,409 |
| 2024-01-16 | $299.76 | $300.85 | $297.94 | $300.32 | $300.32 | 817,428 |
| 2024-01-12 | $299.62 | $300.94 | $298.91 | $300.24 | $300.24 | 750,944 |
| 2024-01-11 | $299.41 | $300.04 | $295.53 | $298.61 | $298.61 | 1,052,042 |
| 2024-01-10 | $294.02 | $299.34 | $293.45 | $299.30 | $299.30 | 1,157,511 |
| 2024-01-09 | $293.44 | $294.17 | $290.19 | $293.98 | $293.98 | 826,938 |
| 2024-01-08 | $291.86 | $295.93 | $290.43 | $295.54 | $295.54 | 1,556,698 |
| 2024-01-05 | $291.13 | $292.61 | $285.86 | $289.59 | $289.59 | 867,252 |
| 2024-01-04 | $292.33 | $295.34 | $290.50 | $290.74 | $290.74 | 903,323 |
| 2024-01-03 | $288.89 | $292.96 | $287.80 | $290.89 | $290.89 | 1,244,043 |
| 2024-01-02 | $291.44 | $292.85 | $287.79 | $288.02 | $288.02 | 1,174,181 |
| 2023-12-29 | $289.31 | $291.21 | $288.17 | $291.02 | $291.02 | 773,191 |
| 2023-12-28 | $290.00 | $292.41 | $288.47 | $289.31 | $289.31 | 1,086,701 |
| 2023-12-27 | $289.08 | $290.50 | $287.63 | $289.87 | $289.87 | 1,051,256 |
| 2023-12-26 | $290.45 | $290.96 | $287.48 | $289.59 | $289.59 | 979,234 |
| 2023-12-22 | $289.12 | $291.79 | $285.00 | $291.67 | $291.67 | 1,858,156 |
| 2023-12-21 | $292.43 | $295.05 | $287.15 | $288.19 | $288.19 | 2,047,955 |
| 2023-12-20 | $290.98 | $297.03 | $284.85 | $294.12 | $294.12 | 2,768,589 |
| 2023-12-19 | $314.05 | $315.18 | $311.87 | $313.01 | $313.01 | 894,050 |
| 2023-12-18 | $312.68 | $316.33 | $312.55 | $314.05 | $314.05 | 872,414 |
| 2023-12-15 | $311.32 | $314.22 | $307.58 | $310.43 | $310.43 | 2,907,601 |
| 2023-12-14 | $335.33 | $335.33 | $316.18 | $318.03 | $318.03 | 1,927,352 |
| 2023-12-13 | $332.87 | $337.02 | $332.07 | $335.32 | $335.32 | 1,180,855 |
| 2023-12-12 | $329.87 | $332.47 | $329.03 | $332.45 | $332.45 | 577,883 |
| 2023-12-11 | $325.41 | $330.72 | $325.41 | $329.46 | $329.46 | 905,056 |
| 2023-12-08 | $322.14 | $324.21 | $320.36 | $324.10 | $324.10 | 978,881 |
| 2023-12-07 | $320.24 | $321.89 | $319.55 | $321.69 | $321.69 | 903,623 |
| 2023-12-06 | $322.67 | $323.97 | $316.71 | $319.58 | $319.58 | 1,286,215 |
| 2023-12-05 | $325.54 | $326.15 | $321.99 | $322.25 | $322.25 | 1,190,282 |
| 2023-12-04 | $326.38 | $328.99 | $324.79 | $326.11 | $326.11 | 896,830 |
| 2023-12-01 | $328.68 | $329.21 | $326.20 | $326.77 | $326.77 | 924,386 |
| 2023-11-30 | $322.88 | $328.88 | $321.55 | $328.49 | $328.49 | 1,497,711 |
| 2023-11-29 | $323.16 | $324.10 | $319.60 | $322.10 | $322.10 | 645,618 |
| 2023-11-28 | $327.11 | $328.00 | $322.87 | $323.15 | $323.15 | 636,324 |
| 2023-11-27 | $330.65 | $330.97 | $326.60 | $327.54 | $327.54 | 978,320 |
| 2023-11-24 | $329.80 | $331.37 | $327.66 | $330.02 | $330.02 | 250,466 |
| 2023-11-22 | $326.61 | $330.21 | $326.37 | $328.98 | $328.98 | 618,786 |
| 2023-11-21 | $330.60 | $331.00 | $324.05 | $325.93 | $325.93 | 1,166,010 |
| 2023-11-20 | $329.28 | $332.11 | $327.01 | $331.20 | $331.20 | 929,052 |
| 2023-11-17 | $333.94 | $334.00 | $328.14 | $329.74 | $329.74 | 1,419,073 |
| 2023-11-16 | $331.10 | $334.72 | $330.58 | $333.66 | $333.66 | 866,621 |
| 2023-11-15 | $332.64 | $334.99 | $329.30 | $329.70 | $329.70 | 1,018,291 |
| 2023-11-14 | $332.98 | $335.20 | $331.62 | $333.32 | $333.32 | 934,803 |
| 2023-11-13 | $334.04 | $336.20 | $332.73 | $333.61 | $333.61 | 790,680 |
| 2023-11-10 | $333.29 | $334.15 | $331.17 | $334.04 | $334.04 | 613,242 |
| 2023-11-09 | $328.32 | $332.81 | $325.56 | $331.78 | $331.78 | 903,634 |
| 2023-11-08 | $326.23 | $328.91 | $324.32 | $327.54 | $327.54 | 614,729 |
| 2023-11-07 | $325.83 | $326.92 | $324.66 | $326.34 | $326.34 | 785,346 |
| 2023-11-06 | $324.01 | $325.85 | $321.26 | $325.52 | $325.52 | 654,543 |
| 2023-11-03 | $322.95 | $324.11 | $319.85 | $323.28 | $323.28 | 840,004 |
| 2023-11-02 | $311.99 | $321.30 | $310.75 | $321.25 | $321.25 | 970,112 |
| 2023-11-01 | $310.63 | $312.87 | $309.51 | $311.75 | $311.75 | 880,373 |
| 2023-10-31 | $310.16 | $310.60 | $306.73 | $309.40 | $309.40 | 1,369,918 |
| 2023-10-30 | $307.21 | $309.63 | $302.31 | $308.79 | $308.18 | 1,159,587 |
| 2023-10-27 | $309.01 | $313.04 | $300.41 | $306.88 | $306.27 | 1,899,174 |
| 2023-10-26 | $320.24 | $327.68 | $319.36 | $319.71 | $319.08 | 1,059,698 |
| 2023-10-25 | $320.83 | $324.30 | $318.81 | $319.65 | $319.02 | 630,541 |
| 2023-10-24 | $314.48 | $320.46 | $314.38 | $319.77 | $319.14 | 617,523 |
| 2023-10-23 | $313.69 | $316.07 | $312.61 | $313.48 | $312.86 | 498,897 |
| 2023-10-20 | $319.71 | $320.85 | $313.77 | $314.12 | $313.50 | 797,734 |
| 2023-10-19 | $325.70 | $326.77 | $318.68 | $319.08 | $318.45 | 820,564 |
| 2023-10-18 | $327.33 | $328.22 | $324.44 | $325.00 | $324.36 | 698,883 |
| 2023-10-17 | $325.95 | $329.13 | $324.79 | $327.54 | $326.89 | 669,215 |
| 2023-10-16 | $327.73 | $329.42 | $325.45 | $327.74 | $327.09 | 661,379 |
| 2023-10-13 | $325.10 | $328.23 | $324.64 | $326.10 | $325.45 | 658,034 |
| 2023-10-12 | $327.31 | $329.22 | $322.51 | $324.46 | $323.82 | 650,732 |
| 2023-10-11 | $325.65 | $327.54 | $323.96 | $327.32 | $326.67 | 697,990 |
| 2023-10-10 | $327.69 | $327.69 | $322.85 | $325.49 | $324.84 | 1,061,650 |
| 2023-10-09 | $325.57 | $327.86 | $324.62 | $327.54 | $326.89 | 582,047 |
| 2023-10-06 | $326.06 | $328.67 | $324.75 | $327.04 | $327.04 | 456,142 |
| 2023-10-05 | $325.64 | $327.98 | $324.31 | $325.85 | $325.85 | 490,327 |
| 2023-10-04 | $320.07 | $325.43 | $318.53 | $324.96 | $324.96 | 617,523 |
| 2023-10-03 | $321.13 | $322.28 | $318.14 | $319.01 | $319.01 | 675,871 |
| 2023-10-02 | $323.90 | $325.01 | $319.70 | $321.36 | $321.36 | 661,690 |
| 2023-09-29 | $330.08 | $330.98 | $323.56 | $324.22 | $324.22 | 639,985 |
| 2023-09-28 | $330.63 | $332.97 | $328.81 | $329.38 | $329.38 | 426,641 |
| 2023-09-27 | $331.47 | $333.51 | $327.58 | $329.92 | $329.92 | 467,619 |
| 2023-09-26 | $334.48 | $334.59 | $330.70 | $331.33 | $331.33 | 475,564 |
| 2023-09-25 | $334.61 | $336.28 | $333.15 | $335.53 | $335.53 | 506,982 |
| 2023-09-22 | $337.75 | $340.03 | $335.79 | $336.02 | $336.02 | 705,104 |
| 2023-09-21 | $341.68 | $342.85 | $336.85 | $338.21 | $338.21 | 837,128 |
| 2023-09-20 | $342.48 | $344.68 | $341.46 | $342.02 | $342.02 | 442,024 |
| 2023-09-19 | $339.92 | $342.40 | $339.00 | $341.37 | $341.37 | 472,874 |
| 2023-09-18 | $336.09 | $340.77 | $333.12 | $339.32 | $339.32 | 568,415 |
| 2023-09-15 | $336.68 | $339.45 | $334.06 | $336.16 | $336.16 | 1,555,666 |
| 2023-09-14 | $337.59 | $338.86 | $334.41 | $338.75 | $338.75 | 773,297 |
| 2023-09-13 | $335.43 | $338.00 | $334.09 | $335.34 | $335.34 | 735,266 |
| 2023-09-12 | $332.20 | $337.00 | $331.50 | $334.99 | $334.99 | 759,985 |
| 2023-09-11 | $334.20 | $336.13 | $332.32 | $333.15 | $333.15 | 805,298 |
| 2023-09-08 | $334.80 | $336.33 | $333.28 | $333.45 | $333.45 | 750,345 |
| 2023-09-07 | $331.83 | $335.30 | $331.41 | $334.39 | $334.39 | 515,076 |
| 2023-09-06 | $328.75 | $331.85 | $327.65 | $331.64 | $331.64 | 541,659 |
| 2023-09-05 | $334.34 | $335.60 | $329.33 | $329.45 | $329.45 | 489,088 |
| 2023-09-01 | $335.35 | $336.96 | $334.18 | $334.34 | $334.34 | 363,989 |
| 2023-08-31 | $335.73 | $336.63 | $333.39 | $333.39 | $333.39 | 537,910 |
| 2023-08-30 | $333.36 | $335.84 | $332.29 | $334.63 | $334.63 | 488,231 |
| 2023-08-29 | $332.00 | $333.30 | $329.43 | $333.20 | $333.20 | 446,601 |
| 2023-08-28 | $331.94 | $333.75 | $329.49 | $331.51 | $331.51 | 540,741 |
| 2023-08-25 | $330.00 | $334.26 | $328.92 | $332.07 | $332.07 | 1,041,480 |
| 2023-08-24 | $326.23 | $328.55 | $322.95 | $327.03 | $327.03 | 425,525 |
| 2023-08-23 | $325.50 | $327.78 | $323.89 | $325.86 | $325.86 | 485,999 |
| 2023-08-22 | $323.60 | $324.45 | $321.43 | $323.46 | $323.46 | 450,182 |
| 2023-08-21 | $324.51 | $326.25 | $320.06 | $323.75 | $323.75 | 723,822 |
| 2023-08-18 | $319.00 | $325.68 | $318.30 | $324.06 | $324.06 | 977,412 |
| 2023-08-17 | $321.25 | $324.31 | $318.94 | $319.00 | $319.00 | 746,172 |
| 2023-08-16 | $318.26 | $323.50 | $317.60 | $321.28 | $321.28 | 950,012 |
| 2023-08-15 | $321.33 | $322.83 | $317.47 | $317.55 | $317.55 | 569,571 |
| 2023-08-14 | $321.26 | $323.86 | $320.01 | $322.26 | $322.26 | 574,175 |
| 2023-08-11 | $316.41 | $320.96 | $316.32 | $320.80 | $320.80 | 505,365 |
| 2023-08-10 | $318.30 | $320.50 | $315.17 | $317.01 | $317.01 | 633,868 |
| 2023-08-09 | $314.33 | $318.67 | $313.34 | $316.85 | $316.85 | 711,261 |
| 2023-08-08 | $318.55 | $318.88 | $313.02 | $314.14 | $314.14 | 1,440,127 |
| 2023-08-07 | $317.33 | $318.97 | $315.67 | $318.28 | $318.28 | 829,728 |
| 2023-08-04 | $314.82 | $320.00 | $314.49 | $315.06 | $315.06 | 853,962 |
| 2023-08-03 | $320.78 | $322.08 | $317.15 | $317.32 | $317.32 | 1,464,932 |
| 2023-08-02 | $318.30 | $324.37 | $317.02 | $323.39 | $323.39 | 870,831 |
| 2023-08-01 | $318.00 | $321.72 | $317.01 | $319.49 | $319.49 | 709,177 |
| 2023-07-31 | $316.62 | $321.31 | $314.26 | $318.50 | $318.50 | 811,030 |
| 2023-07-28 | $334.88 | $343.68 | $317.75 | $319.82 | $319.82 | 1,683,034 |
| 2023-07-27 | $342.00 | $342.86 | $336.50 | $337.06 | $337.06 | 968,814 |
| 2023-07-26 | $342.56 | $343.82 | $340.40 | $341.25 | $341.25 | 520,911 |
| 2023-07-25 | $342.15 | $344.20 | $340.79 | $343.21 | $343.21 | 522,828 |
| 2023-07-24 | $340.93 | $343.52 | $338.72 | $342.57 | $342.57 | 674,772 |
| 2023-07-21 | $341.10 | $343.44 | $339.58 | $340.90 | $340.90 | 2,135,160 |
| 2023-07-20 | $331.94 | $340.19 | $331.21 | $339.61 | $339.61 | 941,005 |
| 2023-07-19 | $333.53 | $336.67 | $332.20 | $332.59 | $332.59 | 950,033 |
| 2023-07-18 | $336.56 | $338.05 | $332.58 | $334.66 | $334.66 | 1,051,574 |
| 2023-07-17 | $336.50 | $339.95 | $335.30 | $337.49 | $337.49 | 756,710 |
| 2023-07-14 | $336.93 | $337.66 | $335.12 | $336.51 | $336.51 | 387,273 |
| 2023-07-13 | $335.28 | $337.95 | $334.28 | $336.85 | $336.85 | 458,506 |
| 2023-07-12 | $341.40 | $343.21 | $335.11 | $335.83 | $335.83 | 602,868 |
| 2023-07-11 | $338.00 | $339.90 | $336.58 | $339.22 | $339.22 | 504,168 |
| 2023-07-10 | $335.57 | $340.07 | $333.81 | $337.52 | $337.52 | 538,858 |
| 2023-07-07 | $335.43 | $337.92 | $334.40 | $335.41 | $335.41 | 824,838 |
| 2023-07-06 | $337.48 | $339.98 | $336.12 | $337.13 | $337.13 | 672,200 |
| 2023-07-05 | $336.65 | $339.40 | $334.46 | $338.46 | $338.46 | 652,851 |
| 2023-07-03 | $341.91 | $341.91 | $334.86 | $338.69 | $338.69 | 376,104 |
| 2023-06-30 | $343.72 | $347.37 | $342.52 | $345.20 | $345.20 | 946,932 |
| 2023-06-29 | $334.00 | $342.34 | $332.95 | $342.12 | $342.12 | 1,023,879 |
| 2023-06-28 | $333.00 | $333.92 | $330.63 | $333.59 | $333.59 | 643,012 |
| 2023-06-27 | $331.24 | $334.58 | $331.04 | $333.64 | $333.64 | 567,369 |
| 2023-06-26 | $331.24 | $331.58 | $328.45 | $330.39 | $330.39 | 788,637 |
| 2023-06-23 | $333.52 | $334.71 | $330.16 | $331.43 | $331.43 | 3,128,197 |
| 2023-06-22 | $330.87 | $333.72 | $329.36 | $333.39 | $333.39 | 809,609 |
| 2023-06-21 | $328.14 | $331.01 | $326.91 | $329.85 | $329.85 | 702,120 |
| 2023-06-20 | $327.45 | $331.79 | $326.16 | $328.95 | $328.95 | 836,376 |
| 2023-06-16 | $333.03 | $334.88 | $329.04 | $329.38 | $329.38 | 1,464,211 |
| 2023-06-15 | $323.74 | $332.85 | $322.09 | $331.06 | $331.06 | 1,053,555 |
| 2023-06-14 | $319.69 | $324.41 | $318.12 | $322.97 | $322.97 | 759,586 |
| 2023-06-13 | $316.70 | $320.27 | $316.44 | $318.92 | $318.92 | 591,576 |
| 2023-06-12 | $314.48 | $319.36 | $313.50 | $318.06 | $318.06 | 638,556 |
| 2023-06-09 | $310.67 | $316.02 | $309.16 | $314.32 | $314.32 | 423,879 |
| 2023-06-08 | $312.91 | $313.99 | $311.12 | $312.89 | $312.89 | 394,393 |
| 2023-06-07 | $312.08 | $313.60 | $309.28 | $312.27 | $312.27 | 723,561 |
| 2023-06-06 | $313.87 | $315.33 | $310.81 | $312.38 | $312.38 | 489,369 |
| 2023-06-05 | $313.87 | $315.04 | $311.10 | $312.37 | $312.37 | 697,721 |
| 2023-06-02 | $312.30 | $314.63 | $311.17 | $313.80 | $313.80 | 824,131 |
| 2023-06-01 | $309.48 | $313.05 | $308.10 | $312.03 | $312.03 | 928,206 |
| 2023-05-31 | $310.06 | $310.60 | $306.89 | $308.29 | $308.29 | 1,046,495 |
| 2023-05-30 | $309.50 | $313.66 | $309.42 | $311.86 | $311.86 | 536,135 |
| 2023-05-26 | $311.53 | $313.66 | $310.15 | $310.67 | $310.67 | 575,809 |
| 2023-05-25 | $312.97 | $312.97 | $308.12 | $311.19 | $311.19 | 774,298 |
| 2023-05-24 | $313.39 | $314.71 | $311.33 | $312.01 | $312.01 | 643,017 |
| 2023-05-23 | $324.12 | $324.12 | $313.02 | $314.40 | $314.40 | 885,709 |
| 2023-05-22 | $325.40 | $327.77 | $321.71 | $325.67 | $325.67 | 639,761 |
| 2023-05-19 | $325.51 | $328.71 | $324.45 | $327.12 | $327.12 | 1,274,016 |
| 2023-05-18 | $321.75 | $324.69 | $320.12 | $324.23 | $324.23 | 815,882 |
| 2023-05-17 | $332.93 | $332.93 | $321.52 | $322.23 | $322.23 | 1,340,192 |
| 2023-05-16 | $333.58 | $334.30 | $330.43 | $330.94 | $330.94 | 545,337 |
| 2023-05-15 | $336.99 | $337.98 | $333.61 | $334.44 | $334.44 | 561,756 |
| 2023-05-12 | $336.50 | $338.27 | $334.27 | $336.17 | $336.17 | 564,658 |
| 2023-05-11 | $333.99 | $335.42 | $331.61 | $335.22 | $335.22 | 539,663 |
| 2023-05-10 | $335.03 | $337.11 | $332.72 | $333.76 | $333.76 | 647,785 |
| 2023-05-09 | $332.85 | $336.42 | $330.29 | $334.92 | $334.92 | 780,711 |
| 2023-05-08 | $329.52 | $333.03 | $329.35 | $332.53 | $332.53 | 919,649 |
| 2023-05-05 | $321.61 | $330.00 | $321.12 | $328.40 | $328.40 | 1,150,386 |
| 2023-05-04 | $319.98 | $323.77 | $319.25 | $320.70 | $320.70 | 699,661 |
| 2023-05-03 | $322.36 | $323.85 | $319.92 | $320.34 | $320.34 | 865,911 |
| 2023-05-02 | $322.64 | $323.72 | $318.41 | $320.91 | $320.91 | 724,300 |
| 2023-05-01 | $323.24 | $327.47 | $320.82 | $323.43 | $323.43 | 815,657 |
| 2023-04-28 | $327.79 | $327.79 | $313.77 | $325.18 | $325.18 | 1,451,052 |
| 2023-04-27 | $327.78 | $333.04 | $325.84 | $332.86 | $332.23 | 1,143,989 |
| 2023-04-26 | $327.25 | $330.05 | $325.52 | $327.36 | $326.74 | 761,247 |
| 2023-04-25 | $331.43 | $333.94 | $329.26 | $330.38 | $329.76 | 947,206 |
| 2023-04-24 | $334.02 | $334.76 | $331.42 | $331.58 | $330.95 | 700,018 |
| 2023-04-21 | $332.51 | $334.06 | $330.56 | $333.60 | $333.60 | 2,028,612 |
| 2023-04-20 | $329.74 | $334.10 | $329.64 | $333.07 | $333.07 | 941,941 |
| 2023-04-19 | $332.38 | $333.37 | $328.16 | $329.07 | $329.07 | 687,265 |
| 2023-04-18 | $330.00 | $332.93 | $328.76 | $331.87 | $331.87 | 1,123,556 |
| 2023-04-17 | $326.50 | $329.91 | $325.87 | $329.81 | $329.81 | 837,563 |
| 2023-04-14 | $324.53 | $325.91 | $322.13 | $324.48 | $324.48 | 465,168 |
| 2023-04-13 | $321.07 | $325.10 | $320.25 | $324.99 | $324.99 | 761,939 |
| 2023-04-12 | $321.54 | $323.37 | $320.61 | $321.76 | $321.76 | 527,460 |
| 2023-04-11 | $320.63 | $321.74 | $319.34 | $320.90 | $320.90 | 565,668 |
| 2023-04-10 | $320.46 | $321.14 | $317.48 | $319.95 | $319.95 | 544,446 |
| 2023-04-06 | $321.25 | $322.62 | $320.50 | $322.05 | $322.05 | 465,826 |
| 2023-04-05 | $319.91 | $322.87 | $317.92 | $321.56 | $321.56 | 738,682 |
| 2023-04-04 | $317.06 | $318.86 | $313.85 | $318.85 | $318.85 | 908,783 |
| 2023-04-03 | $314.54 | $318.52 | $314.23 | $317.08 | $317.08 | 1,135,171 |
| 2023-03-31 | $315.01 | $315.45 | $312.87 | $315.29 | $315.29 | 606,671 |
| 2023-03-30 | $314.08 | $314.62 | $310.17 | $313.00 | $313.00 | 517,131 |
| 2023-03-29 | $310.81 | $312.78 | $310.10 | $312.69 | $312.69 | 507,044 |
| 2023-03-28 | $308.08 | $309.42 | $306.38 | $309.00 | $309.00 | 573,458 |
| 2023-03-27 | $310.76 | $312.41 | $308.54 | $309.16 | $309.16 | 726,338 |
| 2023-03-24 | $301.04 | $309.32 | $300.93 | $309.16 | $309.16 | 895,888 |
| 2023-03-23 | $299.95 | $304.81 | $299.22 | $302.99 | $302.99 | 956,962 |
| 2023-03-22 | $305.31 | $307.44 | $301.46 | $301.51 | $301.51 | 1,034,572 |
| 2023-03-21 | $303.55 | $305.40 | $301.95 | $304.83 | $304.83 | 1,001,731 |
| 2023-03-20 | $297.26 | $301.64 | $296.03 | $300.47 | $300.47 | 1,305,060 |
| 2023-03-17 | $297.52 | $298.00 | $294.69 | $296.59 | $296.59 | 2,935,252 |
| 2023-03-16 | $285.54 | $300.11 | $284.12 | $299.02 | $299.02 | 1,623,156 |
| 2023-03-15 | $286.24 | $287.88 | $280.89 | $285.85 | $285.85 | 1,514,652 |
| 2023-03-14 | $297.62 | $297.98 | $288.45 | $292.57 | $292.57 | 1,261,836 |
| 2023-03-13 | $290.49 | $297.64 | $289.30 | $293.44 | $293.44 | 1,135,758 |
| 2023-03-10 | $296.23 | $298.46 | $292.67 | $294.24 | $294.24 | 694,570 |
| 2023-03-09 | $302.28 | $302.81 | $295.18 | $296.77 | $296.77 | 948,373 |
| 2023-03-08 | $301.67 | $303.97 | $298.75 | $300.78 | $300.78 | 627,467 |
| 2023-03-07 | $306.25 | $307.31 | $300.93 | $301.57 | $301.57 | 546,882 |
| 2023-03-06 | $304.93 | $306.25 | $304.34 | $305.33 | $305.33 | 575,104 |
| 2023-03-03 | $303.25 | $304.09 | $299.87 | $304.07 | $304.07 | 755,874 |
| 2023-03-02 | $300.41 | $302.33 | $297.51 | $301.79 | $301.79 | 797,004 |
| 2023-03-01 | $302.31 | $306.06 | $300.55 | $301.71 | $301.71 | 944,716 |
| 2023-02-28 | $302.91 | $306.09 | $302.22 | $304.05 | $304.05 | 900,831 |
| 2023-02-27 | $305.39 | $306.05 | $301.81 | $302.59 | $302.59 | 559,463 |
| 2023-02-24 | $302.41 | $304.61 | $301.28 | $302.97 | $302.97 | 675,729 |
| 2023-02-23 | $305.54 | $306.97 | $301.70 | $304.48 | $304.48 | 590,073 |
| 2023-02-22 | $304.64 | $307.81 | $303.95 | $304.87 | $304.87 | 622,264 |
| 2023-02-21 | $307.82 | $309.94 | $303.45 | $304.68 | $304.68 | 846,935 |
| 2023-02-17 | $309.18 | $310.89 | $307.67 | $310.27 | $310.27 | 592,154 |
| 2023-02-16 | $310.43 | $312.00 | $309.69 | $310.25 | $310.25 | 758,714 |
| 2023-02-15 | $310.91 | $315.91 | $310.22 | $315.07 | $315.07 | 467,788 |
| 2023-02-14 | $321.64 | $321.68 | $312.36 | $312.44 | $312.44 | 763,051 |
| 2023-02-13 | $318.36 | $321.43 | $317.14 | $321.43 | $321.43 | 515,780 |
| 2023-02-10 | $316.13 | $319.18 | $315.30 | $317.82 | $317.82 | 673,336 |
| 2023-02-09 | $321.70 | $323.56 | $316.71 | $317.38 | $317.38 | 884,183 |
| 2023-02-08 | $318.01 | $321.86 | $317.32 | $319.61 | $319.61 | 660,961 |
| 2023-02-07 | $315.52 | $320.96 | $314.48 | $319.80 | $319.80 | 635,209 |
| 2023-02-06 | $311.37 | $317.92 | $310.33 | $317.73 | $317.73 | 796,945 |
| 2023-02-03 | $315.00 | $318.32 | $309.58 | $313.64 | $313.64 | 1,586,678 |
| 2023-02-02 | $320.67 | $323.14 | $318.13 | $323.00 | $323.00 | 1,531,966 |
| 2023-02-01 | $316.35 | $321.93 | $315.52 | $319.38 | $319.38 | 1,181,468 |
| 2023-01-31 | $317.22 | $319.42 | $315.01 | $318.68 | $318.68 | 791,782 |
| 2023-01-30 | $319.00 | $321.67 | $316.80 | $317.54 | $317.54 | 928,280 |
| 2023-01-27 | $324.12 | $324.31 | $317.76 | $319.30 | $319.30 | 909,319 |
| 2023-01-26 | $323.17 | $326.00 | $322.34 | $324.84 | $324.84 | 662,956 |
| 2023-01-25 | $320.36 | $323.14 | $316.72 | $322.92 | $322.92 | 741,195 |
| 2023-01-24 | $326.37 | $328.00 | $323.12 | $324.34 | $324.34 | 490,424 |
| 2023-01-23 | $324.86 | $328.33 | $321.97 | $325.99 | $325.99 | 627,901 |
| 2023-01-20 | $319.00 | $325.40 | $316.96 | $325.40 | $325.40 | 985,901 |
| 2023-01-19 | $311.08 | $321.32 | $311.08 | $318.96 | $318.96 | 1,154,526 |
| 2023-01-18 | $316.67 | $318.58 | $313.38 | $314.09 | $314.09 | 903,869 |
| 2023-01-17 | $317.37 | $319.50 | $315.25 | $316.94 | $316.94 | 757,688 |
| 2023-01-13 | $315.09 | $317.70 | $314.21 | $317.17 | $317.17 | 677,498 |
| 2023-01-12 | $313.20 | $317.03 | $308.86 | $315.87 | $315.87 | 731,204 |
| 2023-01-11 | $307.65 | $312.32 | $307.45 | $312.19 | $312.19 | 520,905 |
| 2023-01-10 | $306.46 | $307.64 | $303.92 | $307.33 | $307.33 | 558,283 |
| 2023-01-09 | $308.23 | $312.35 | $305.79 | $306.33 | $306.33 | 709,140 |
| 2023-01-06 | $303.39 | $309.28 | $299.87 | $307.33 | $307.33 | 688,237 |
| 2023-01-05 | $302.11 | $302.91 | $298.53 | $300.35 | $300.35 | 578,634 |
| 2023-01-04 | $301.72 | $304.00 | $300.18 | $302.72 | $302.72 | 587,006 |
| 2023-01-03 | $301.05 | $302.00 | $296.50 | $299.42 | $299.42 | 531,351 |
| 2022-12-30 | $301.32 | $302.05 | $296.92 | $300.14 | $300.14 | 432,995 |
| 2022-12-29 | $301.97 | $304.54 | $298.57 | $303.38 | $303.38 | 404,629 |
| 2022-12-28 | $301.72 | $302.64 | $299.32 | $299.51 | $299.51 | 384,719 |
| 2022-12-27 | $300.81 | $302.44 | $299.56 | $300.97 | $300.97 | 338,905 |
| 2022-12-23 | $299.21 | $302.15 | $298.24 | $300.59 | $300.59 | 430,019 |
| 2022-12-22 | $301.44 | $302.97 | $296.57 | $300.15 | $300.15 | 515,778 |
| 2022-12-21 | $299.62 | $303.10 | $298.32 | $303.03 | $303.03 | 635,527 |
| 2022-12-20 | $298.74 | $300.47 | $295.02 | $297.81 | $297.81 | 564,232 |
| 2022-12-19 | $296.92 | $300.05 | $295.18 | $297.06 | $297.06 | 890,921 |
| 2022-12-16 | $301.03 | $301.03 | $295.00 | $298.76 | $298.76 | 2,137,981 |
| 2022-12-15 | $301.35 | $305.83 | $298.58 | $303.66 | $303.66 | 1,015,923 |
| 2022-12-14 | $309.16 | $314.64 | $306.07 | $306.14 | $306.14 | 1,150,131 |
| 2022-12-13 | $313.29 | $314.46 | $308.42 | $309.99 | $309.99 | 913,695 |
| 2022-12-12 | $306.62 | $308.55 | $303.97 | $307.60 | $307.60 | 914,853 |
| 2022-12-09 | $306.50 | $308.35 | $305.12 | $305.68 | $305.68 | 698,165 |
| 2022-12-08 | $303.31 | $306.68 | $302.63 | $306.57 | $306.57 | 1,000,836 |
| 2022-12-07 | $308.00 | $309.26 | $303.43 | $304.14 | $304.14 | 788,630 |
| 2022-12-06 | $309.04 | $310.26 | $307.44 | $307.96 | $307.96 | 859,031 |
| 2022-12-05 | $305.25 | $311.45 | $305.25 | $308.74 | $308.74 | 979,981 |
| 2022-12-02 | $300.02 | $307.93 | $299.59 | $306.78 | $306.78 | 807,606 |
| 2022-12-01 | $310.00 | $310.00 | $302.36 | $303.07 | $303.07 | 1,023,303 |
| 2022-11-30 | $301.51 | $309.00 | $300.75 | $308.28 | $308.28 | 1,320,022 |
| 2022-11-29 | $304.24 | $306.91 | $302.18 | $302.73 | $302.73 | 718,782 |
| 2022-11-28 | $305.26 | $308.09 | $304.72 | $305.27 | $305.27 | 930,406 |
| 2022-11-25 | $304.83 | $308.14 | $302.57 | $307.08 | $307.08 | 262,996 |
| 2022-11-23 | $303.79 | $305.48 | $302.63 | $304.24 | $304.24 | 493,140 |
| 2022-11-22 | $302.42 | $304.07 | $300.87 | $303.79 | $303.79 | 834,295 |
| 2022-11-21 | $301.62 | $304.79 | $299.05 | $301.70 | $301.70 | 607,425 |
| 2022-11-18 | $299.24 | $302.06 | $297.28 | $301.32 | $301.32 | 875,716 |
| 2022-11-17 | $291.23 | $295.85 | $288.44 | $295.78 | $295.78 | 719,003 |
| 2022-11-16 | $291.75 | $294.28 | $290.58 | $293.46 | $293.46 | 577,811 |
| 2022-11-15 | $294.33 | $297.58 | $289.64 | $291.89 | $291.89 | 613,852 |
| 2022-11-14 | $291.82 | $298.61 | $291.30 | $291.32 | $291.32 | 579,607 |
| 2022-11-11 | $298.72 | $298.72 | $291.25 | $293.00 | $293.00 | 739,537 |
| 2022-11-10 | $290.00 | $296.42 | $288.18 | $296.38 | $296.38 | 998,089 |
| 2022-11-09 | $286.26 | $287.35 | $280.82 | $281.10 | $281.10 | 680,218 |
| 2022-11-08 | $287.54 | $289.15 | $282.54 | $286.78 | $286.78 | 775,963 |
| 2022-11-07 | $281.77 | $288.29 | $278.73 | $287.10 | $287.10 | 595,333 |
| 2022-11-04 | $279.20 | $279.73 | $274.34 | $279.71 | $279.71 | 576,319 |
| 2022-11-03 | $277.54 | $280.78 | $275.87 | $276.39 | $276.39 | 517,293 |
| 2022-11-02 | $283.21 | $286.76 | $278.87 | $279.13 | $279.13 | 713,529 |
| 2022-11-01 | $283.29 | $286.57 | $281.81 | $284.49 | $284.49 | 816,067 |
| 2022-10-31 | $285.50 | $286.98 | $281.47 | $281.49 | $281.49 | 1,130,166 |
| 2022-10-28 | $277.20 | $290.00 | $273.03 | $289.20 | $288.63 | 1,248,908 |
| 2022-10-27 | $279.36 | $283.80 | $277.93 | $282.32 | $281.76 | 965,179 |
| 2022-10-26 | $280.66 | $282.50 | $276.58 | $277.13 | $276.58 | 1,144,779 |
| 2022-10-25 | $283.25 | $283.25 | $277.07 | $280.00 | $279.44 | 949,257 |
| 2022-10-24 | $282.78 | $286.14 | $281.94 | $284.51 | $283.95 | 783,323 |
| 2022-10-21 | $273.60 | $281.19 | $270.37 | $280.12 | $279.56 | 1,633,376 |
| 2022-10-20 | $280.98 | $280.98 | $272.65 | $273.72 | $273.18 | 917,167 |
| 2022-10-19 | $278.06 | $282.00 | $277.28 | $280.93 | $280.37 | 844,242 |
| 2022-10-18 | $284.19 | $284.46 | $276.39 | $280.33 | $279.77 | 703,360 |
| 2022-10-17 | $274.94 | $280.13 | $274.34 | $277.51 | $276.96 | 870,707 |
| 2022-10-14 | $284.59 | $285.60 | $270.30 | $270.81 | $270.81 | 910,643 |
| 2022-10-13 | $268.13 | $282.61 | $266.35 | $281.50 | $281.50 | 870,024 |
| 2022-10-12 | $277.53 | $279.86 | $273.67 | $273.87 | $273.87 | 597,650 |
| 2022-10-11 | $279.61 | $280.63 | $274.41 | $276.23 | $276.23 | 648,953 |
| 2022-10-10 | $274.96 | $280.15 | $274.26 | $279.59 | $279.59 | 725,132 |
| 2022-10-07 | $278.85 | $278.85 | $270.92 | $273.11 | $273.11 | 601,459 |
| 2022-10-06 | $282.39 | $283.37 | $279.69 | $280.72 | $280.72 | 675,836 |
| 2022-10-05 | $281.78 | $284.49 | $280.05 | $282.78 | $282.78 | 813,696 |
| 2022-10-04 | $278.09 | $284.78 | $277.91 | $284.32 | $284.32 | 756,110 |
| 2022-10-03 | $269.37 | $276.88 | $267.06 | $275.59 | $275.59 | 635,685 |
| 2022-09-30 | $270.87 | $272.95 | $267.76 | $267.87 | $267.87 | 789,744 |
| 2022-09-29 | $274.54 | $274.54 | $269.46 | $270.95 | $270.95 | 664,165 |
| 2022-09-28 | $274.00 | $276.71 | $272.02 | $275.27 | $275.27 | 912,238 |
| 2022-09-27 | $272.93 | $273.42 | $268.04 | $270.97 | $270.97 | 767,227 |
| 2022-09-26 | $273.52 | $274.77 | $269.16 | $269.83 | $269.83 | 845,606 |
| 2022-09-23 | $272.28 | $275.70 | $270.18 | $273.92 | $273.92 | 1,238,131 |
| 2022-09-22 | $272.77 | $273.93 | $268.10 | $272.22 | $272.22 | 1,051,059 |
| 2022-09-21 | $277.63 | $281.71 | $272.84 | $272.99 | $272.99 | 863,744 |
| 2022-09-20 | $276.36 | $277.88 | $272.88 | $276.22 | $276.22 | 596,687 |
| 2022-09-19 | $275.81 | $278.78 | $275.06 | $278.71 | $278.71 | 612,549 |
| 2022-09-16 | $277.60 | $279.99 | $275.07 | $277.12 | $277.12 | 1,571,507 |
| 2022-09-15 | $284.63 | $284.63 | $279.85 | $280.13 | $280.13 | 1,064,973 |
| 2022-09-14 | $284.15 | $285.70 | $282.12 | $283.77 | $283.77 | 858,750 |
| 2022-09-13 | $289.05 | $289.29 | $283.28 | $284.04 | $284.04 | 756,582 |
| 2022-09-12 | $292.07 | $294.37 | $291.33 | $294.01 | $294.01 | 694,766 |
| 2022-09-09 | $291.05 | $294.02 | $289.69 | $292.09 | $292.09 | 701,122 |
| 2022-09-08 | $287.41 | $292.28 | $286.15 | $290.95 | $290.95 | 722,324 |
| 2022-09-07 | $281.98 | $288.86 | $281.44 | $288.57 | $288.57 | 493,610 |
| 2022-09-06 | $278.69 | $282.43 | $278.20 | $281.23 | $281.23 | 823,726 |
| 2022-09-02 | $283.02 | $286.08 | $276.96 | $278.34 | $278.34 | 534,555 |
| 2022-09-01 | $279.52 | $280.96 | $275.28 | $280.78 | $280.78 | 661,051 |
| 2022-08-31 | $283.53 | $285.57 | $278.76 | $279.26 | $279.26 | 825,923 |
| 2022-08-30 | $282.90 | $284.22 | $279.55 | $282.12 | $282.12 | 620,325 |
| 2022-08-29 | $283.34 | $285.18 | $280.84 | $282.90 | $282.90 | 510,650 |
| 2022-08-26 | $292.22 | $292.52 | $285.69 | $285.87 | $285.87 | 856,498 |
| 2022-08-25 | $288.57 | $290.36 | $286.22 | $290.24 | $290.24 | 717,191 |
| 2022-08-24 | $286.97 | $288.56 | $285.26 | $287.32 | $287.32 | 712,692 |
| 2022-08-23 | $291.72 | $292.91 | $286.33 | $286.69 | $286.69 | 780,038 |
| 2022-08-22 | $297.00 | $298.28 | $292.40 | $292.75 | $292.75 | 660,250 |
| 2022-08-19 | $301.89 | $301.96 | $298.09 | $299.87 | $299.87 | 681,885 |
| 2022-08-18 | $301.12 | $303.29 | $298.65 | $302.57 | $302.57 | 644,853 |
| 2022-08-17 | $298.78 | $301.80 | $297.74 | $300.40 | $300.40 | 513,133 |
| 2022-08-16 | $299.26 | $302.59 | $299.14 | $301.00 | $301.00 | 756,967 |
| 2022-08-15 | $299.87 | $301.78 | $298.96 | $300.68 | $300.68 | 1,077,996 |
| 2022-08-12 | $299.56 | $302.03 | $297.95 | $301.48 | $301.48 | 702,616 |
| 2022-08-11 | $299.66 | $302.33 | $294.65 | $296.69 | $296.69 | 741,170 |
| 2022-08-10 | $297.67 | $299.88 | $294.76 | $297.72 | $297.72 | 943,083 |
| 2022-08-09 | $289.37 | $294.37 | $288.61 | $293.42 | $293.42 | 667,866 |
| 2022-08-08 | $288.76 | $291.44 | $288.21 | $289.83 | $289.83 | 529,601 |
| 2022-08-05 | $284.11 | $287.63 | $283.21 | $287.53 | $287.53 | 561,206 |
| 2022-08-04 | $285.75 | $287.02 | $283.50 | $285.75 | $285.75 | 740,908 |
| 2022-08-03 | $280.79 | $287.80 | $280.57 | $286.03 | $286.03 | 843,491 |
| 2022-08-02 | $279.03 | $285.21 | $278.28 | $280.26 | $280.26 | 1,086,732 |
| 2022-08-01 | $286.99 | $288.84 | $279.33 | $280.34 | $280.34 | 849,412 |
| 2022-07-29 | $292.00 | $297.45 | $290.53 | $291.04 | $291.04 | 1,293,931 |
| 2022-07-28 | $287.07 | $294.29 | $283.81 | $292.76 | $292.20 | 923,909 |
| 2022-07-27 | $278.84 | $287.73 | $278.84 | $286.06 | $285.51 | 728,491 |
| 2022-07-26 | $280.54 | $282.15 | $278.23 | $279.24 | $278.70 | 534,320 |
| 2022-07-25 | $279.71 | $283.77 | $278.28 | $281.16 | $280.62 | 789,858 |
| 2022-07-22 | $280.67 | $284.22 | $277.24 | $279.49 | $278.95 | 918,735 |
| 2022-07-21 | $276.77 | $281.17 | $275.27 | $280.67 | $280.13 | 888,523 |
| 2022-07-20 | $276.92 | $278.55 | $274.14 | $275.27 | $274.74 | 1,115,185 |
| 2022-07-19 | $270.00 | $276.07 | $269.78 | $275.69 | $275.16 | 853,749 |
| 2022-07-18 | $272.13 | $273.55 | $266.33 | $267.10 | $266.59 | 658,537 |
| 2022-07-15 | $272.18 | $275.12 | $271.01 | $271.60 | $271.08 | 2,291,755 |
| 2022-07-14 | $264.14 | $269.10 | $262.42 | $268.59 | $268.07 | 928,908 |
| 2022-07-13 | $266.87 | $272.93 | $266.87 | $269.44 | $268.92 | 789,768 |
| 2022-07-12 | $272.82 | $277.29 | $269.09 | $270.56 | $270.04 | 753,579 |
| 2022-07-11 | $273.56 | $276.77 | $273.43 | $274.04 | $273.51 | 545,432 |
| 2022-07-08 | $274.18 | $276.74 | $273.02 | $274.37 | $273.84 | 500,389 |
| 2022-07-07 | $279.29 | $280.00 | $271.49 | $274.30 | $273.77 | 1,123,008 |
| 2022-07-06 | $276.88 | $281.91 | $275.17 | $279.61 | $279.07 | 850,248 |
| 2022-07-05 | $272.06 | $276.59 | $269.59 | $275.97 | $275.44 | 682,208 |
| 2022-07-01 | $269.44 | $274.38 | $268.42 | $273.92 | $273.39 | 629,081 |
| 2022-06-30 | $266.69 | $271.03 | $264.55 | $269.68 | $269.16 | 860,030 |
| 2022-06-29 | $265.62 | $269.70 | $263.81 | $268.88 | $268.36 | 776,317 |
| 2022-06-28 | $272.18 | $275.89 | $265.56 | $265.66 | $265.15 | 538,827 |
| 2022-06-27 | $272.31 | $273.40 | $269.14 | $271.52 | $271.00 | 561,917 |
| 2022-06-24 | $266.04 | $271.90 | $263.64 | $271.74 | $271.22 | 1,890,933 |
| 2022-06-23 | $259.37 | $264.84 | $256.98 | $263.99 | $263.48 | 1,092,410 |
| 2022-06-22 | $252.34 | $260.13 | $251.48 | $257.05 | $256.56 | 930,922 |
| 2022-06-21 | $255.31 | $256.77 | $253.66 | $254.76 | $254.27 | 911,470 |
| 2022-06-17 | $248.50 | $252.20 | $246.79 | $251.65 | $251.17 | 1,856,909 |
| 2022-06-16 | $247.76 | $251.48 | $246.21 | $248.50 | $248.02 | 1,018,188 |
| 2022-06-15 | $254.66 | $257.32 | $250.21 | $253.13 | $252.64 | 896,671 |
| 2022-06-14 | $252.63 | $255.18 | $248.86 | $251.13 | $250.65 | 790,953 |
| 2022-06-13 | $248.66 | $256.00 | $246.62 | $253.13 | $252.64 | 1,315,739 |
| 2022-06-10 | $256.16 | $256.63 | $253.40 | $253.64 | $253.15 | 724,514 |
| 2022-06-09 | $266.61 | $268.23 | $259.02 | $259.11 | $258.61 | 931,958 |
| 2022-06-08 | $268.60 | $272.06 | $266.53 | $266.80 | $266.29 | 724,774 |
| 2022-06-07 | $268.41 | $271.86 | $267.81 | $270.62 | $270.10 | 710,678 |
| 2022-06-06 | $271.07 | $274.28 | $268.73 | $271.89 | $271.37 | 593,417 |
| 2022-06-03 | $270.72 | $274.63 | $268.20 | $268.58 | $268.06 | 768,307 |
| 2022-06-02 | $270.28 | $278.85 | $266.33 | $278.63 | $278.09 | 780,463 |
| 2022-06-01 | $276.70 | $279.07 | $268.97 | $270.59 | $270.07 | 825,159 |
| 2022-05-31 | $278.42 | $280.70 | $273.79 | $275.67 | $275.14 | 3,664,562 |
| 2022-05-27 | $273.75 | $281.68 | $273.09 | $281.68 | $281.14 | 1,170,536 |
| 2022-05-26 | $268.32 | $274.20 | $265.89 | $272.74 | $272.22 | 1,266,766 |
| 2022-05-25 | $265.40 | $269.29 | $262.64 | $265.24 | $264.73 | 925,158 |
| 2022-05-24 | $265.01 | $269.39 | $262.88 | $268.14 | $267.63 | 767,767 |
| 2022-05-23 | $264.70 | $267.86 | $258.77 | $266.48 | $265.97 | 872,550 |
| 2022-05-20 | $267.76 | $269.01 | $255.90 | $262.71 | $262.21 | 1,403,847 |
| 2022-05-19 | $267.52 | $268.26 | $262.52 | $266.66 | $266.15 | 756,463 |
| 2022-05-18 | $277.09 | $277.91 | $268.52 | $269.49 | $268.97 | 1,032,409 |
| 2022-05-17 | $281.41 | $281.41 | $275.77 | $279.03 | $278.49 | 600,138 |
| 2022-05-16 | $279.76 | $282.13 | $277.36 | $277.82 | $277.29 | 618,240 |
| 2022-05-13 | $277.08 | $284.62 | $275.34 | $280.60 | $280.06 | 816,017 |
| 2022-05-12 | $275.06 | $280.00 | $271.12 | $275.74 | $275.21 | 789,882 |
| 2022-05-11 | $277.85 | $282.58 | $274.21 | $275.05 | $274.52 | 808,343 |
| 2022-05-10 | $278.95 | $284.67 | $276.45 | $279.18 | $278.64 | 1,027,429 |
| 2022-05-09 | $283.33 | $284.05 | $274.22 | $275.09 | $274.56 | 1,133,123 |
| 2022-05-06 | $284.30 | $288.35 | $281.37 | $286.29 | $285.74 | 983,461 |
| 2022-05-05 | $288.95 | $291.01 | $281.00 | $286.55 | $286.00 | 1,055,826 |
| 2022-05-04 | $284.46 | $292.36 | $279.69 | $292.10 | $291.54 | 814,367 |
| 2022-05-03 | $282.87 | $287.86 | $280.85 | $284.55 | $284.00 | 1,244,253 |
| 2022-05-02 | $289.94 | $294.98 | $274.40 | $282.12 | $281.58 | 1,467,566 |
| 2022-04-29 | $314.36 | $314.36 | $286.95 | $287.99 | $287.44 | 1,928,640 |
| 2022-04-28 | $313.74 | $320.21 | $306.85 | $318.00 | $316.77 | 1,114,332 |
| 2022-04-27 | $310.90 | $315.12 | $309.52 | $311.22 | $310.02 | 847,057 |
| 2022-04-26 | $320.23 | $320.39 | $310.23 | $310.27 | $309.07 | 1,115,796 |
| 2022-04-25 | $319.37 | $321.83 | $314.29 | $321.44 | $320.20 | 1,114,459 |
| 2022-04-22 | $331.70 | $333.38 | $321.22 | $321.64 | $320.40 | 1,048,958 |
| 2022-04-21 | $335.00 | $341.98 | $332.63 | $333.46 | $332.17 | 1,012,237 |
| 2022-04-20 | $332.35 | $334.44 | $330.33 | $333.22 | $331.93 | 852,907 |
| 2022-04-19 | $328.49 | $331.31 | $326.48 | $330.79 | $329.51 | 720,030 |
| 2022-04-18 | $328.44 | $332.65 | $326.93 | $329.05 | $327.78 | 930,917 |
| 2022-04-14 | $331.02 | $332.96 | $328.19 | $328.26 | $326.99 | 788,467 |
| 2022-04-13 | $328.59 | $331.86 | $328.27 | $330.10 | $328.83 | 728,838 |
| 2022-04-12 | $334.51 | $335.11 | $328.23 | $329.29 | $328.02 | 715,259 |
| 2022-04-11 | $333.00 | $335.35 | $330.87 | $333.61 | $332.32 | 804,162 |
| 2022-04-08 | $333.81 | $336.41 | $332.39 | $333.51 | $332.22 | 692,877 |
| 2022-04-07 | $330.32 | $334.63 | $328.00 | $333.49 | $332.20 | 842,764 |
| 2022-04-06 | $325.22 | $330.69 | $323.92 | $330.46 | $329.19 | 828,256 |
| 2022-04-05 | $326.06 | $331.56 | $325.67 | $325.97 | $324.71 | 941,509 |
| 2022-04-04 | $329.31 | $330.83 | $325.81 | $326.73 | $325.47 | 730,430 |
| 2022-04-01 | $326.29 | $331.90 | $325.92 | $328.83 | $327.56 | 943,847 |
| 2022-03-31 | $327.58 | $331.11 | $325.53 | $325.63 | $324.37 | 1,343,958 |
| 2022-03-30 | $326.46 | $327.00 | $323.50 | $326.39 | $325.13 | 889,652 |
| 2022-03-29 | $329.58 | $329.58 | $325.37 | $325.98 | $324.72 | 1,318,058 |
| 2022-03-28 | $322.94 | $327.08 | $321.66 | $326.22 | $324.96 | 1,254,992 |
| 2022-03-25 | $318.11 | $322.96 | $317.29 | $322.94 | $321.69 | 882,312 |
| 2022-03-24 | $314.63 | $317.55 | $314.06 | $317.37 | $316.15 | 587,863 |
| 2022-03-23 | $313.11 | $317.52 | $312.17 | $313.77 | $312.56 | 943,488 |
| 2022-03-22 | $314.15 | $316.57 | $307.91 | $315.24 | $314.02 | 1,948,364 |
| 2022-03-21 | $318.22 | $322.58 | $316.43 | $317.90 | $316.67 | 1,994,349 |
| 2022-03-18 | $315.36 | $320.16 | $313.04 | $318.38 | $317.15 | 2,506,856 |
| 2022-03-17 | $308.53 | $316.43 | $308.48 | $315.93 | $314.71 | 1,536,631 |
| 2022-03-16 | $308.31 | $313.18 | $304.69 | $309.52 | $308.33 | 1,582,034 |
| 2022-03-15 | $299.72 | $307.71 | $297.50 | $307.62 | $306.43 | 1,600,471 |
| 2022-03-14 | $296.05 | $300.78 | $295.65 | $297.26 | $296.11 | 1,808,443 |
| 2022-03-11 | $294.70 | $299.07 | $293.92 | $295.33 | $294.19 | 1,252,154 |
| 2022-03-10 | $286.20 | $295.44 | $286.20 | $293.60 | $292.47 | 1,350,414 |
| 2022-03-09 | $281.21 | $293.68 | $280.84 | $291.00 | $289.88 | 1,383,525 |
| 2022-03-08 | $286.39 | $289.95 | $276.79 | $276.93 | $275.86 | 1,363,557 |
| 2022-03-07 | $290.19 | $292.43 | $288.22 | $288.38 | $287.27 | 2,313,310 |
| 2022-03-04 | $291.61 | $295.25 | $289.81 | $293.74 | $292.61 | 1,360,349 |
| 2022-03-03 | $295.45 | $296.90 | $291.66 | $294.21 | $293.08 | 1,486,531 |
| 2022-03-02 | $291.50 | $294.52 | $288.56 | $292.84 | $291.71 | 1,404,711 |
| 2022-03-01 | $292.42 | $295.00 | $288.07 | $289.84 | $288.72 | 2,249,745 |
| 2022-02-28 | $288.50 | $292.49 | $287.24 | $292.14 | $291.01 | 1,384,224 |
| 2022-02-25 | $288.30 | $293.01 | $286.97 | $292.95 | $291.82 | 1,197,378 |
| 2022-02-24 | $275.35 | $288.92 | $273.20 | $288.13 | $287.02 | 1,727,272 |
| 2022-02-23 | $285.75 | $286.33 | $279.35 | $280.25 | $279.17 | 1,358,722 |
| 2022-02-22 | $284.51 | $286.84 | $281.92 | $285.29 | $284.19 | 1,396,791 |
| 2022-02-18 | $280.71 | $285.15 | $279.43 | $283.80 | $282.71 | 932,051 |
| 2022-02-17 | $282.43 | $283.06 | $278.65 | $281.04 | $279.96 | 1,112,461 |
| 2022-02-16 | $284.00 | $285.91 | $280.62 | $285.05 | $283.95 | 829,268 |
| 2022-02-15 | $283.95 | $287.71 | $280.56 | $284.52 | $283.42 | 1,006,338 |
| 2022-02-14 | $283.72 | $284.51 | $277.57 | $279.88 | $278.80 | 1,237,022 |
| 2022-02-11 | $287.01 | $289.81 | $281.58 | $283.42 | $282.33 | 1,190,382 |
| 2022-02-10 | $289.33 | $294.03 | $285.64 | $287.28 | $286.17 | 1,152,210 |
| 2022-02-09 | $290.33 | $295.85 | $289.16 | $293.77 | $292.64 | 867,229 |
| 2022-02-08 | $284.35 | $288.93 | $277.27 | $287.91 | $286.80 | 1,334,459 |
| 2022-02-07 | $289.03 | $289.99 | $285.67 | $286.12 | $285.02 | 1,211,460 |
| 2022-02-04 | $280.27 | $296.37 | $276.84 | $291.31 | $290.19 | 2,443,276 |
| 2022-02-03 | $277.41 | $278.97 | $275.34 | $276.50 | $275.43 | 1,046,156 |
| 2022-02-02 | $276.81 | $279.07 | $275.90 | $278.63 | $277.56 | 1,348,619 |
| 2022-02-01 | $275.06 | $277.42 | $272.43 | $276.81 | $275.74 | 864,597 |
| 2022-01-31 | $269.36 | $276.58 | $268.74 | $276.44 | $275.37 | 962,347 |
| 2022-01-28 | $263.08 | $270.23 | $259.59 | $270.18 | $268.64 | 1,047,180 |
| 2022-01-27 | $269.25 | $271.95 | $260.90 | $261.88 | $260.39 | 1,168,046 |
| 2022-01-26 | $268.61 | $273.91 | $265.34 | $267.69 | $266.17 | 1,121,492 |
| 2022-01-25 | $270.20 | $271.34 | $263.74 | $267.71 | $266.19 | 1,534,941 |
| 2022-01-24 | $265.37 | $275.50 | $263.89 | $273.65 | $272.09 | 2,260,150 |
| 2022-01-21 | $271.48 | $273.31 | $265.58 | $266.42 | $264.90 | 1,600,537 |
| 2022-01-20 | $270.63 | $275.59 | $270.02 | $270.25 | $268.71 | 1,204,477 |
| 2022-01-19 | $274.25 | $276.01 | $270.40 | $270.63 | $269.09 | 961,273 |
| 2022-01-18 | $271.00 | $274.37 | $267.06 | $272.68 | $271.13 | 1,371,910 |
| 2022-01-14 | $278.89 | $278.89 | $269.49 | $273.45 | $271.89 | 1,628,114 |
| 2022-01-13 | $287.16 | $288.43 | $279.75 | $280.43 | $278.83 | 1,006,786 |
| 2022-01-12 | $288.72 | $290.94 | $287.37 | $287.70 | $286.06 | 1,179,096 |
| 2022-01-11 | $282.27 | $289.63 | $279.30 | $287.70 | $286.06 | 1,349,794 |
| 2022-01-10 | $281.13 | $282.63 | $276.45 | $282.00 | $280.39 | 1,517,483 |
| 2022-01-07 | $290.25 | $290.49 | $282.56 | $282.78 | $281.17 | 1,263,860 |
| 2022-01-06 | $289.36 | $293.51 | $287.75 | $290.50 | $288.85 | 1,317,234 |
| 2022-01-05 | $293.77 | $295.26 | $290.92 | $293.00 | $291.33 | 1,316,395 |
| 2022-01-04 | $294.05 | $294.94 | $290.17 | $294.27 | $292.60 | 1,136,733 |
| 2022-01-03 | $300.18 | $300.52 | $292.70 | $293.24 | $291.57 | 808,694 |
| 2021-12-31 | $298.73 | $302.85 | $297.76 | $300.56 | $298.85 | 680,967 |
| 2021-12-30 | $301.98 | $303.56 | $299.82 | $299.83 | $298.12 | 476,946 |
| 2021-12-29 | $296.46 | $301.70 | $295.66 | $300.68 | $298.97 | 841,629 |
| 2021-12-28 | $298.69 | $301.28 | $296.70 | $297.00 | $295.31 | 587,527 |
| 2021-12-27 | $294.34 | $298.70 | $292.23 | $298.43 | $296.73 | 506,069 |
| 2021-12-23 | $295.00 | $296.18 | $291.63 | $292.41 | $290.75 | 1,377,950 |
| 2021-12-22 | $293.32 | $294.94 | $292.35 | $294.02 | $292.35 | 714,225 |
| 2021-12-21 | $292.42 | $296.13 | $290.64 | $293.23 | $291.56 | 1,209,080 |
| 2021-12-20 | $289.83 | $291.20 | $286.83 | $290.52 | $288.87 | 1,461,854 |
| 2021-12-17 | $294.95 | $295.39 | $289.73 | $292.38 | $290.72 | 2,915,097 |
| 2021-12-16 | $296.65 | $298.32 | $293.27 | $295.13 | $293.45 | 1,544,016 |
| 2021-12-15 | $294.17 | $296.16 | $291.20 | $295.91 | $294.23 | 1,472,439 |
| 2021-12-14 | $292.46 | $296.30 | $290.75 | $294.15 | $292.48 | 1,298,205 |
| 2021-12-13 | $293.72 | $296.27 | $291.60 | $293.81 | $292.14 | 1,072,165 |
| 2021-12-10 | $297.70 | $297.70 | $291.49 | $293.74 | $292.07 | 1,412,647 |
| 2021-12-09 | $299.47 | $300.57 | $295.44 | $295.50 | $293.82 | 1,008,517 |
| 2021-12-08 | $301.84 | $303.92 | $299.63 | $300.94 | $299.23 | 790,175 |
| 2021-12-07 | $300.20 | $302.81 | $298.27 | $300.71 | $299.00 | 955,746 |
| 2021-12-06 | $295.42 | $298.28 | $293.74 | $297.48 | $295.79 | 881,096 |
| 2021-12-03 | $299.18 | $299.58 | $290.38 | $292.89 | $291.22 | 1,431,686 |
| 2021-12-02 | $291.23 | $298.92 | $291.23 | $297.30 | $295.61 | 1,473,568 |
| 2021-12-01 | $298.50 | $301.76 | $290.88 | $291.11 | $289.45 | 1,434,928 |
| 2021-11-30 | $294.75 | $298.03 | $293.00 | $295.77 | $294.09 | 5,147,841 |
| 2021-11-29 | $297.11 | $298.11 | $292.05 | $296.69 | $295.00 | 1,250,329 |
| 2021-11-26 | $293.51 | $295.18 | $287.54 | $294.11 | $292.44 | 881,871 |
| 2021-11-24 | $296.02 | $299.43 | $294.02 | $298.72 | $297.02 | 1,126,605 |
| 2021-11-23 | $298.86 | $300.38 | $294.79 | $297.00 | $295.31 | 1,148,473 |
| 2021-11-22 | $296.71 | $300.83 | $294.08 | $298.53 | $296.83 | 1,286,070 |
| 2021-11-19 | $294.16 | $299.83 | $291.95 | $296.79 | $295.10 | 1,313,133 |
| 2021-11-18 | $300.29 | $300.76 | $294.11 | $294.83 | $293.15 | 1,280,732 |
| 2021-11-17 | $303.13 | $304.35 | $299.77 | $299.81 | $298.10 | 1,311,516 |
| 2021-11-16 | $301.02 | $307.93 | $300.91 | $302.88 | $301.16 | 1,354,630 |
| 2021-11-15 | $299.86 | $303.66 | $298.57 | $300.44 | $298.73 | 1,108,658 |
| 2021-11-12 | $299.74 | $301.00 | $298.36 | $300.34 | $298.63 | 1,131,198 |
| 2021-11-11 | $297.90 | $300.22 | $294.60 | $299.26 | $297.56 | 1,164,275 |
| 2021-11-10 | $296.94 | $301.42 | $295.88 | $297.72 | $296.03 | 1,371,918 |
| 2021-11-09 | $295.37 | $301.12 | $295.11 | $297.53 | $295.84 | 1,338,072 |
| 2021-11-08 | $289.76 | $298.00 | $288.78 | $296.61 | $294.92 | 1,124,057 |
| 2021-11-05 | $292.89 | $293.03 | $285.99 | $288.53 | $286.89 | 1,467,154 |
| 2021-11-04 | $292.76 | $297.51 | $289.42 | $290.00 | $288.35 | 2,150,179 |
| 2021-11-03 | $305.78 | $305.78 | $294.59 | $294.89 | $293.21 | 1,882,049 |
| 2021-11-02 | $307.84 | $308.89 | $302.05 | $304.68 | $302.95 | 1,607,559 |
| 2021-11-01 | $316.93 | $318.84 | $306.06 | $306.83 | $305.08 | 1,333,539 |
| 2021-10-29 | $317.29 | $326.25 | $309.00 | $319.92 | $318.10 | 1,616,690 |
| 2021-10-28 | $317.08 | $321.76 | $317.08 | $321.08 | $318.74 | 1,905,785 |
| 2021-10-27 | $320.26 | $322.31 | $316.64 | $316.87 | $314.56 | 1,035,776 |
| 2021-10-26 | $321.04 | $321.97 | $318.56 | $320.24 | $317.91 | 974,988 |
| 2021-10-25 | $320.96 | $322.45 | $318.80 | $320.11 | $317.78 | 989,495 |
| 2021-10-22 | $320.15 | $321.90 | $317.02 | $320.82 | $318.49 | 947,589 |
| 2021-10-21 | $314.31 | $319.98 | $312.29 | $319.41 | $317.09 | 1,320,491 |
| 2021-10-20 | $309.19 | $313.94 | $308.13 | $313.89 | $311.61 | 941,343 |
| 2021-10-19 | $307.34 | $309.52 | $305.60 | $309.52 | $307.27 | 869,293 |
| 2021-10-18 | $308.49 | $310.47 | $304.16 | $305.89 | $303.66 | 1,523,800 |
| 2021-10-15 | $309.93 | $311.78 | $308.77 | $309.30 | $307.05 | 1,248,899 |
| 2021-10-14 | $303.28 | $308.61 | $303.07 | $308.35 | $306.11 | 930,313 |
| 2021-10-13 | $298.98 | $300.79 | $296.50 | $300.67 | $298.48 | 774,009 |
| 2021-10-12 | $296.51 | $300.84 | $294.47 | $298.72 | $296.55 | 788,251 |
| 2021-10-11 | $294.19 | $297.10 | $293.95 | $295.16 | $293.01 | 1,091,329 |
| 2021-10-08 | $293.14 | $295.93 | $291.88 | $294.50 | $292.36 | 1,005,673 |
| 2021-10-07 | $292.99 | $295.61 | $291.89 | $293.28 | $291.15 | 969,285 |
| 2021-10-06 | $289.08 | $291.80 | $286.64 | $290.83 | $288.71 | 1,259,014 |
| 2021-10-05 | $287.67 | $293.13 | $287.38 | $292.20 | $290.07 | 1,048,140 |
| 2021-10-04 | $288.20 | $291.31 | $283.56 | $285.28 | $283.20 | 1,376,291 |
| 2021-10-01 | $287.57 | $292.89 | $285.81 | $291.08 | $288.96 | 1,415,299 |
| 2021-09-30 | $292.17 | $292.90 | $285.63 | $285.77 | $283.69 | 1,520,108 |
| 2021-09-29 | $290.28 | $293.03 | $289.33 | $291.25 | $289.13 | 752,264 |
| 2021-09-28 | $292.82 | $294.84 | $287.82 | $289.25 | $287.15 | 1,130,592 |
| 2021-09-27 | $299.91 | $300.00 | $291.02 | $294.00 | $291.86 | 1,328,671 |
| 2021-09-24 | $297.98 | $300.69 | $296.76 | $299.17 | $296.99 | 891,878 |
| 2021-09-23 | $300.00 | $302.33 | $297.31 | $298.29 | $296.12 | 1,405,321 |
| 2021-09-22 | $292.91 | $299.92 | $292.02 | $299.08 | $296.90 | 1,325,736 |
| 2021-09-21 | $289.23 | $292.02 | $288.82 | $290.93 | $288.81 | 1,044,834 |
| 2021-09-20 | $285.42 | $288.50 | $284.12 | $288.01 | $285.91 | 1,446,268 |
| 2021-09-17 | $289.59 | $292.88 | $288.87 | $289.23 | $287.13 | 1,683,251 |
| 2021-09-16 | $293.21 | $294.28 | $290.72 | $292.13 | $290.00 | 815,436 |
| 2021-09-15 | $292.41 | $295.08 | $289.70 | $293.66 | $291.52 | 1,722,835 |
| 2021-09-14 | $293.33 | $293.51 | $290.02 | $291.69 | $289.57 | 1,358,830 |
| 2021-09-13 | $295.00 | $295.23 | $290.80 | $292.55 | $290.42 | 1,076,900 |
| 2021-09-10 | $292.69 | $294.06 | $290.59 | $292.30 | $290.17 | 988,145 |
| 2021-09-09 | $289.05 | $294.46 | $289.05 | $292.38 | $290.25 | 1,495,037 |
| 2021-09-08 | $287.86 | $288.94 | $286.54 | $288.14 | $286.04 | 1,275,964 |
| 2021-09-07 | $290.37 | $290.87 | $286.95 | $287.98 | $285.89 | 970,442 |
| 2021-09-03 | $290.13 | $292.16 | $289.50 | $291.43 | $289.31 | 990,381 |
| 2021-09-02 | $289.93 | $290.58 | $287.66 | $290.57 | $288.46 | 1,949,778 |
| 2021-09-01 | $285.91 | $289.22 | $283.67 | $288.39 | $286.29 | 1,164,865 |
| 2021-08-31 | $284.98 | $288.42 | $283.39 | $286.86 | $284.77 | 1,554,065 |
| 2021-08-30 | $285.58 | $288.15 | $285.01 | $285.34 | $283.26 | 1,306,456 |
| 2021-08-27 | $281.73 | $285.79 | $281.31 | $285.13 | $283.06 | 1,391,616 |
| 2021-08-26 | $282.14 | $283.02 | $279.78 | $281.10 | $279.06 | 1,361,876 |
| 2021-08-25 | $279.11 | $282.59 | $278.18 | $280.97 | $278.93 | 1,540,339 |
| 2021-08-24 | $278.19 | $281.70 | $277.84 | $279.49 | $277.46 | 1,159,671 |
| 2021-08-23 | $280.64 | $282.29 | $278.36 | $278.51 | $276.48 | 1,670,310 |
| 2021-08-20 | $276.54 | $281.11 | $275.66 | $279.37 | $277.34 | 2,187,548 |
| 2021-08-19 | $274.84 | $277.78 | $274.76 | $276.07 | $274.06 | 1,391,974 |
| 2021-08-18 | $280.45 | $280.87 | $276.61 | $276.67 | $274.66 | 1,406,247 |
| 2021-08-17 | $278.92 | $281.07 | $278.41 | $280.80 | $278.76 | 1,758,193 |
| 2021-08-16 | $276.97 | $279.76 | $276.33 | $279.67 | $277.64 | 1,538,060 |
| 2021-08-13 | $275.97 | $277.86 | $275.31 | $277.24 | $275.22 | 1,617,865 |
| 2021-08-12 | $272.78 | $275.42 | $271.70 | $275.00 | $273.00 | 1,712,415 |
| 2021-08-11 | $268.11 | $273.38 | $268.11 | $273.17 | $271.18 | 1,537,380 |
| 2021-08-10 | $265.00 | $268.49 | $264.51 | $267.36 | $265.42 | 1,527,332 |
| 2021-08-09 | $261.21 | $264.27 | $260.52 | $263.84 | $261.92 | 1,447,478 |
| 2021-08-06 | $263.55 | $263.70 | $260.61 | $261.52 | $259.62 | 2,009,037 |
| 2021-08-05 | $260.54 | $262.40 | $259.26 | $262.40 | $260.49 | 2,883,885 |
| 2021-08-04 | $262.89 | $264.67 | $259.25 | $259.41 | $257.52 | 2,895,529 |
| 2021-08-03 | $260.75 | $267.34 | $260.05 | $264.06 | $262.14 | 3,144,238 |
| 2021-08-02 | $261.92 | $262.57 | $259.32 | $259.94 | $258.05 | 1,608,877 |
| 2021-07-30 | $262.39 | $264.99 | $257.48 | $260.03 | $258.14 | 3,737,960 |
| 2021-07-29 | $264.00 | $265.10 | $262.18 | $263.77 | $261.34 | 4,635,756 |
| 2021-07-28 | $261.00 | $265.20 | $257.86 | $262.29 | $259.87 | 6,286,284 |
| 2021-07-27 | $250.86 | $260.17 | $250.23 | $259.58 | $257.19 | 7,212,915 |
| 2021-07-26 | $246.07 | $257.23 | $245.50 | $251.56 | $249.24 | 12,773,683 |
| 2021-07-23 | $233.38 | $234.09 | $232.29 | $232.48 | $230.34 | 897,156 |
| 2021-07-22 | $230.10 | $233.61 | $230.10 | $232.51 | $230.37 | 1,724,105 |
| 2021-07-21 | $229.60 | $236.37 | $229.60 | $230.06 | $227.94 | 2,669,770 |
| 2021-07-20 | $226.95 | $230.32 | $226.78 | $228.79 | $226.68 | 1,206,392 |
| 2021-07-19 | $230.78 | $230.78 | $223.19 | $226.79 | $224.70 | 1,512,517 |
| 2021-07-16 | $231.78 | $232.83 | $230.18 | $231.73 | $229.59 | 2,054,298 |
| 2021-07-15 | $229.03 | $232.73 | $229.03 | $231.26 | $229.13 | 1,551,251 |
| 2021-07-14 | $231.96 | $232.67 | $228.18 | $230.43 | $228.31 | 1,332,850 |
| 2021-07-13 | $232.94 | $233.47 | $231.03 | $231.64 | $229.50 | 1,361,014 |
| 2021-07-12 | $235.74 | $236.58 | $231.55 | $232.79 | $230.64 | 1,317,566 |
| 2021-07-09 | $237.22 | $238.00 | $235.03 | $236.31 | $234.13 | 1,371,258 |
| 2021-07-08 | $237.02 | $238.22 | $234.34 | $235.21 | $233.04 | 1,066,193 |
| 2021-07-07 | $237.02 | $239.71 | $237.02 | $239.05 | $236.85 | 956,238 |
| 2021-07-06 | $239.08 | $239.55 | $236.46 | $237.72 | $235.53 | 1,390,371 |
| 2021-07-02 | $239.03 | $241.39 | $238.71 | $239.59 | $237.38 | 926,740 |
| 2021-07-01 | $240.22 | $240.22 | $238.01 | $238.68 | $236.48 | 1,235,803 |
| 2021-06-30 | $242.47 | $242.83 | $237.87 | $238.76 | $236.56 | 1,564,409 |
| 2021-06-29 | $241.72 | $243.58 | $241.13 | $242.90 | $240.66 | 1,023,777 |
| 2021-06-28 | $244.11 | $244.28 | $239.95 | $240.93 | $238.71 | 1,074,608 |
| 2021-06-25 | $239.11 | $244.59 | $238.48 | $243.71 | $241.46 | 3,825,104 |
| 2021-06-24 | $235.50 | $238.94 | $235.29 | $238.48 | $236.28 | 1,942,943 |
| 2021-06-23 | $233.77 | $236.34 | $233.12 | $235.54 | $233.37 | 1,316,294 |
| 2021-06-22 | $232.96 | $235.69 | $232.22 | $233.56 | $231.41 | 1,623,710 |
| 2021-06-21 | $231.54 | $234.48 | $230.46 | $234.00 | $231.84 | 2,467,368 |
| 2021-06-18 | $231.65 | $234.00 | $229.21 | $230.10 | $227.98 | 3,736,025 |
| 2021-06-17 | $243.18 | $244.25 | $232.61 | $232.84 | $230.69 | 7,322,868 |
| 2021-06-16 | $251.93 | $252.24 | $242.52 | $244.10 | $241.85 | 4,865,552 |
| 2021-06-15 | $249.55 | $252.82 | $249.26 | $251.82 | $249.50 | 1,359,256 |
| 2021-06-14 | $250.45 | $250.53 | $247.83 | $250.06 | $247.76 | 1,211,841 |
| 2021-06-11 | $249.77 | $251.96 | $248.72 | $250.11 | $247.80 | 1,184,858 |
| 2021-06-10 | $246.57 | $251.17 | $246.08 | $249.44 | $247.14 | 1,461,963 |
| 2021-06-09 | $245.00 | $246.38 | $243.54 | $245.75 | $243.48 | 1,256,570 |
| 2021-06-08 | $246.00 | $246.13 | $243.01 | $244.80 | $242.54 | 1,734,157 |
| 2021-06-07 | $251.13 | $251.38 | $246.92 | $247.52 | $245.24 | 1,111,785 |
| 2021-06-04 | $251.42 | $252.00 | $248.17 | $251.02 | $248.71 | 1,314,725 |
| 2021-06-03 | $252.72 | $254.19 | $250.06 | $251.51 | $249.19 | 1,535,032 |
| 2021-06-02 | $253.97 | $255.46 | $252.37 | $252.95 | $250.62 | 1,780,087 |
| 2021-06-01 | $255.08 | $255.85 | $252.09 | $253.24 | $250.91 | 2,095,087 |
| 2021-05-28 | $254.53 | $255.05 | $252.78 | $253.37 | $251.03 | 1,764,101 |
| 2021-05-27 | $251.50 | $255.04 | $250.29 | $253.88 | $251.54 | 2,060,024 |
| 2021-05-26 | $252.06 | $252.46 | $250.34 | $251.09 | $248.78 | 1,050,849 |
| 2021-05-25 | $253.56 | $254.20 | $251.50 | $252.31 | $249.98 | 1,059,715 |
| 2021-05-24 | $253.97 | $255.36 | $253.12 | $253.18 | $250.85 | 737,304 |
| 2021-05-21 | $254.39 | $255.50 | $252.37 | $253.21 | $250.88 | 1,895,253 |
| 2021-05-20 | $252.39 | $256.11 | $252.25 | $254.65 | $252.30 | 1,861,986 |
| 2021-05-19 | $253.30 | $253.49 | $248.60 | $252.23 | $249.91 | 1,724,339 |
| 2021-05-18 | $257.43 | $257.43 | $254.01 | $254.21 | $251.87 | 1,691,511 |
| 2021-05-17 | $253.79 | $255.58 | $253.28 | $255.20 | $252.85 | 1,404,280 |
| 2021-05-14 | $253.49 | $255.49 | $251.96 | $254.24 | $251.90 | 978,488 |
| 2021-05-13 | $249.58 | $253.65 | $249.03 | $252.00 | $249.68 | 1,414,295 |
| 2021-05-12 | $253.15 | $255.24 | $249.45 | $249.72 | $247.42 | 2,093,976 |
| 2021-05-11 | $257.90 | $257.90 | $253.07 | $254.12 | $251.78 | 1,667,159 |
| 2021-05-10 | $258.56 | $260.97 | $257.42 | $258.45 | $256.07 | 1,587,752 |
| 2021-05-07 | $255.66 | $259.64 | $255.19 | $258.52 | $256.14 | 1,642,076 |
| 2021-05-06 | $256.17 | $257.56 | $254.59 | $256.63 | $254.26 | 1,421,361 |
| 2021-05-05 | $253.84 | $255.65 | $252.70 | $254.36 | $252.02 | 1,127,175 |
| 2021-05-04 | $252.33 | $254.27 | $251.44 | $253.93 | $251.59 | 1,443,282 |
| 2021-05-03 | $251.47 | $253.86 | $249.19 | $252.46 | $250.13 | 1,613,754 |
| 2021-04-30 | $240.08 | $254.84 | $240.05 | $251.44 | $249.12 | 4,096,882 |
| 2021-04-29 | $238.90 | $240.03 | $235.79 | $239.27 | $236.58 | 1,925,057 |
| 2021-04-28 | $233.88 | $239.08 | $232.78 | $238.38 | $235.70 | 2,881,003 |
| 2021-04-27 | $230.71 | $235.08 | $230.00 | $233.79 | $231.17 | 1,518,336 |
| 2021-04-26 | $231.54 | $232.43 | $229.41 | $229.52 | $226.94 | 1,666,807 |
| 2021-04-23 | $231.53 | $232.23 | $230.40 | $230.89 | $228.30 | 1,018,613 |
| 2021-04-22 | $232.34 | $233.31 | $229.90 | $231.15 | $228.56 | 1,866,735 |
| 2021-04-21 | $234.78 | $237.05 | $233.34 | $233.50 | $230.88 | 1,265,905 |
| 2021-04-20 | $235.86 | $237.09 | $234.53 | $234.82 | $232.18 | 1,377,934 |
| 2021-04-19 | $239.14 | $239.20 | $235.58 | $235.83 | $233.18 | 1,259,446 |
| 2021-04-16 | $238.14 | $240.02 | $235.80 | $239.12 | $236.44 | 1,944,105 |
| 2021-04-15 | $235.14 | $237.72 | $234.60 | $236.50 | $233.85 | 1,232,738 |
| 2021-04-14 | $239.22 | $239.99 | $233.71 | $234.87 | $232.23 | 1,826,069 |
| 2021-04-13 | $238.31 | $239.85 | $236.25 | $239.24 | $236.55 | 1,389,084 |
| 2021-04-12 | $237.00 | $239.03 | $235.94 | $238.83 | $236.15 | 1,497,566 |
| 2021-04-09 | $236.05 | $238.57 | $234.70 | $237.00 | $234.34 | 1,226,729 |
| 2021-04-08 | $237.32 | $238.50 | $234.80 | $235.00 | $232.36 | 1,394,739 |
| 2021-04-07 | $233.81 | $236.67 | $233.51 | $236.27 | $233.62 | 1,020,310 |
| 2021-04-06 | $234.23 | $234.50 | $232.91 | $234.22 | $231.59 | 1,034,975 |
| 2021-04-05 | $232.66 | $234.07 | $231.98 | $233.98 | $231.35 | 1,164,475 |
| 2021-04-01 | $230.17 | $233.05 | $228.92 | $231.80 | $229.20 | 1,480,163 |
| 2021-03-31 | $232.22 | $232.83 | $229.63 | $230.11 | $227.53 | 1,633,191 |
| 2021-03-30 | $232.62 | $234.50 | $231.20 | $232.09 | $229.49 | 1,102,992 |
| 2021-03-29 | $227.82 | $234.04 | $226.02 | $233.63 | $231.01 | 1,599,372 |
| 2021-03-26 | $225.98 | $228.49 | $223.41 | $228.31 | $225.75 | 2,355,304 |
| 2021-03-25 | $225.71 | $226.10 | $222.84 | $225.03 | $222.50 | 2,002,313 |
| 2021-03-24 | $223.74 | $227.28 | $223.34 | $225.21 | $222.68 | 2,359,073 |
| 2021-03-23 | $224.12 | $226.13 | $222.93 | $223.98 | $221.47 | 1,981,962 |
| 2021-03-22 | $222.18 | $224.64 | $221.82 | $223.40 | $220.89 | 2,656,340 |
| 2021-03-19 | $224.00 | $224.97 | $221.87 | $222.90 | $220.40 | 2,655,193 |
| 2021-03-18 | $226.00 | $226.52 | $223.92 | $224.54 | $222.02 | 1,621,382 |
| 2021-03-17 | $227.51 | $227.70 | $225.32 | $225.79 | $223.26 | 1,922,383 |
| 2021-03-16 | $225.61 | $228.10 | $224.88 | $226.75 | $224.21 | 2,375,564 |
| 2021-03-15 | $227.50 | $228.24 | $224.95 | $225.50 | $222.97 | 1,790,312 |
| 2021-03-12 | $229.00 | $229.99 | $227.29 | $228.00 | $225.44 | 1,701,355 |
| 2021-03-11 | $229.54 | $230.63 | $227.82 | $228.00 | $225.44 | 1,480,491 |
| 2021-03-10 | $231.32 | $232.21 | $229.11 | $229.75 | $227.17 | 1,186,937 |
| 2021-03-09 | $230.31 | $233.58 | $229.93 | $231.50 | $228.90 | 1,478,136 |
| 2021-03-08 | $233.55 | $235.00 | $229.90 | $230.00 | $227.42 | 1,508,832 |
| 2021-03-05 | $228.17 | $233.01 | $225.67 | $232.76 | $230.15 | 1,322,223 |
| 2021-03-04 | $228.12 | $230.95 | $224.96 | $226.04 | $223.50 | 1,607,118 |
| 2021-03-03 | $230.98 | $235.00 | $227.79 | $228.01 | $225.45 | 1,647,056 |
| 2021-03-02 | $232.95 | $234.69 | $230.61 | $232.53 | $229.92 | 1,426,257 |
| 2021-03-01 | $228.92 | $234.46 | $228.80 | $232.51 | $229.90 | 1,644,340 |
| 2021-02-26 | $232.13 | $232.13 | $226.87 | $227.71 | $225.15 | 1,762,815 |
| 2021-02-25 | $233.43 | $235.15 | $230.23 | $230.96 | $228.37 | 1,517,744 |
| 2021-02-24 | $230.95 | $235.88 | $229.97 | $233.70 | $231.08 | 1,563,655 |
| 2021-02-23 | $229.79 | $231.43 | $226.91 | $231.28 | $228.68 | 2,044,839 |
| 2021-02-22 | $228.08 | $229.96 | $226.63 | $228.72 | $226.15 | 2,027,486 |
| 2021-02-19 | $228.54 | $229.67 | $227.72 | $228.34 | $225.78 | 1,342,916 |
| 2021-02-18 | $228.01 | $229.82 | $225.32 | $227.26 | $224.71 | 2,918,245 |
| 2021-02-17 | $226.04 | $229.26 | $225.63 | $229.20 | $226.63 | 940,098 |
| 2021-02-16 | $224.89 | $230.33 | $224.62 | $227.10 | $224.55 | 2,622,604 |
| 2021-02-12 | $228.85 | $231.20 | $226.23 | $228.04 | $225.48 | 1,451,220 |
| 2021-02-11 | $228.90 | $232.15 | $227.70 | $229.31 | $226.74 | 1,357,121 |
| 2021-02-10 | $228.97 | $230.62 | $225.78 | $226.55 | $224.01 | 1,870,103 |
| 2021-02-09 | $225.28 | $229.19 | $225.07 | $228.45 | $225.89 | 1,456,497 |
| 2021-02-08 | $223.87 | $225.72 | $221.12 | $225.64 | $223.11 | 1,442,274 |
| 2021-02-05 | $210.65 | $223.40 | $209.57 | $223.22 | $220.71 | 2,129,366 |
| 2021-02-04 | $205.96 | $208.51 | $204.26 | $208.10 | $205.76 | 1,529,476 |
| 2021-02-03 | $209.50 | $210.34 | $204.78 | $205.27 | $202.97 | 1,523,594 |
| 2021-02-02 | $208.53 | $211.57 | $208.05 | $210.18 | $207.82 | 1,419,712 |
| 2021-02-01 | $204.22 | $209.13 | $203.26 | $206.68 | $204.36 | 2,252,165 |
| 2021-01-29 | $205.61 | $206.68 | $202.32 | $203.10 | $200.82 | 1,619,453 |
| 2021-01-28 | $208.54 | $210.42 | $206.55 | $206.56 | $203.78 | 1,409,415 |
| 2021-01-27 | $207.65 | $211.62 | $204.95 | $206.80 | $204.02 | 2,015,662 |
| 2021-01-26 | $208.96 | $211.44 | $207.16 | $209.96 | $207.13 | 1,393,110 |
| 2021-01-25 | $205.80 | $209.83 | $205.70 | $208.66 | $205.85 | 1,191,078 |
| 2021-01-22 | $209.05 | $209.38 | $206.31 | $206.46 | $203.68 | 1,225,376 |
| 2021-01-21 | $211.62 | $214.13 | $209.36 | $209.47 | $206.65 | 1,677,674 |
| 2021-01-20 | $209.07 | $212.80 | $208.42 | $211.94 | $209.09 | 1,318,604 |
| 2021-01-19 | $208.93 | $210.14 | $207.71 | $209.16 | $206.35 | 1,668,948 |
| 2021-01-15 | $206.32 | $208.97 | $205.82 | $207.93 | $205.13 | 1,783,163 |
| 2021-01-14 | $206.74 | $207.90 | $203.54 | $206.62 | $203.84 | 1,404,948 |
| 2021-01-13 | $202.33 | $207.56 | $201.56 | $206.90 | $204.12 | 2,229,709 |
| 2021-01-12 | $201.63 | $204.70 | $200.65 | $202.48 | $199.76 | 1,800,920 |
| 2021-01-11 | $204.64 | $205.80 | $201.69 | $202.13 | $199.41 | 1,187,027 |
| 2021-01-08 | $206.00 | $208.17 | $203.57 | $205.22 | $202.46 | 1,294,490 |
| 2021-01-07 | $207.63 | $208.59 | $205.37 | $206.56 | $203.78 | 1,356,319 |
| 2021-01-06 | $205.27 | $208.00 | $203.01 | $206.78 | $204.00 | 1,732,136 |
| 2021-01-05 | $205.25 | $206.47 | $202.07 | $204.30 | $201.55 | 1,546,650 |
| 2021-01-04 | $211.04 | $212.00 | $203.57 | $204.55 | $201.80 | 1,702,178 |
| 2020-12-31 | $207.40 | $211.55 | $206.18 | $211.27 | $208.43 | 1,024,592 |
| 2020-12-30 | $207.74 | $209.15 | $206.54 | $206.71 | $203.93 | 734,561 |
| 2020-12-29 | $208.15 | $208.95 | $206.15 | $206.91 | $204.13 | 655,657 |
| 2020-12-28 | $211.49 | $212.40 | $206.72 | $206.83 | $204.05 | 1,278,516 |
| 2020-12-24 | $209.55 | $210.99 | $208.00 | $210.61 | $207.78 | 429,996 |
| 2020-12-23 | $210.37 | $211.66 | $207.14 | $207.90 | $205.10 | 1,051,311 |
| 2020-12-22 | $208.41 | $210.85 | $206.14 | $209.23 | $206.41 | 2,259,410 |
| 2020-12-21 | $205.69 | $209.45 | $201.36 | $209.15 | $206.34 | 2,415,492 |
| 2020-12-18 | $211.36 | $211.83 | $204.53 | $205.49 | $202.72 | 3,485,420 |
| 2020-12-17 | $209.77 | $213.62 | $209.49 | $211.30 | $208.46 | 2,148,473 |
| 2020-12-16 | $209.12 | $212.22 | $207.66 | $209.21 | $206.39 | 1,330,276 |
| 2020-12-15 | $204.63 | $209.16 | $203.40 | $208.03 | $205.23 | 1,794,406 |
| 2020-12-14 | $206.31 | $208.07 | $203.87 | $203.96 | $201.22 | 2,202,187 |
| 2020-12-11 | $204.20 | $207.70 | $203.67 | $204.11 | $201.36 | 1,453,281 |
| 2020-12-10 | $205.78 | $207.19 | $204.94 | $206.24 | $203.46 | 1,685,031 |
| 2020-12-09 | $209.90 | $211.95 | $205.10 | $207.05 | $204.26 | 1,578,365 |
| 2020-12-08 | $206.63 | $210.61 | $204.80 | $209.59 | $206.77 | 1,497,111 |
| 2020-12-07 | $211.70 | $214.00 | $206.83 | $207.20 | $204.41 | 1,450,438 |
| 2020-12-04 | $210.31 | $212.72 | $209.51 | $211.60 | $208.75 | 1,094,358 |
| 2020-12-03 | $208.50 | $210.90 | $207.62 | $210.18 | $207.35 | 1,288,460 |
| 2020-12-02 | $210.46 | $213.20 | $208.62 | $209.08 | $206.27 | 1,326,751 |
| 2020-12-01 | $207.48 | $210.94 | $207.44 | $210.69 | $207.85 | 1,679,671 |
| 2020-11-30 | $205.43 | $207.30 | $204.44 | $204.89 | $202.13 | 2,077,759 |
| 2020-11-27 | $207.67 | $209.58 | $206.08 | $206.58 | $203.80 | 632,434 |
| 2020-11-25 | $207.50 | $208.90 | $203.60 | $208.07 | $205.27 | 1,030,830 |
| 2020-11-24 | $205.61 | $210.11 | $204.62 | $207.93 | $205.13 | 1,629,821 |
| 2020-11-23 | $199.87 | $203.38 | $198.83 | $203.18 | $200.45 | 1,448,473 |
| 2020-11-20 | $202.90 | $203.57 | $197.86 | $198.67 | $196.00 | 1,796,592 |
| 2020-11-19 | $202.82 | $204.80 | $201.22 | $202.92 | $200.19 | 1,338,017 |
| 2020-11-18 | $206.20 | $208.35 | $203.36 | $203.36 | $200.62 | 1,389,809 |
| 2020-11-17 | $206.49 | $209.41 | $202.68 | $207.19 | $204.40 | 1,680,438 |
| 2020-11-16 | $206.86 | $208.31 | $204.45 | $208.03 | $205.23 | 1,913,928 |
| 2020-11-13 | $200.73 | $204.79 | $200.03 | $204.44 | $201.69 | 1,519,929 |
| 2020-11-12 | $199.87 | $201.74 | $198.81 | $199.96 | $197.27 | 1,663,862 |
| 2020-11-11 | $201.47 | $202.69 | $198.93 | $201.42 | $198.71 | 1,835,895 |
| 2020-11-10 | $194.14 | $201.23 | $192.51 | $200.08 | $197.39 | 2,425,416 |
| 2020-11-09 | $195.00 | $204.30 | $191.15 | $192.91 | $190.31 | 2,548,256 |
| 2020-11-06 | $186.46 | $191.64 | $184.67 | $190.35 | $187.79 | 1,486,828 |
| 2020-11-05 | $186.15 | $188.03 | $184.20 | $185.38 | $182.89 | 1,600,435 |
| 2020-11-04 | $179.52 | $186.64 | $179.52 | $183.48 | $181.01 | 3,127,809 |
| 2020-11-03 | $182.83 | $184.32 | $179.82 | $179.96 | $177.54 | 2,302,612 |
| 2020-11-02 | $186.06 | $186.06 | $180.31 | $180.64 | $178.21 | 2,451,066 |
| 2020-10-30 | $187.15 | $188.61 | $180.56 | $184.01 | $181.53 | 3,079,695 |
| 2020-10-29 | $194.73 | $194.73 | $186.40 | $186.80 | $183.83 | 1,866,969 |
| 2020-10-28 | $196.45 | $196.95 | $192.43 | $194.70 | $191.60 | 1,650,322 |
| 2020-10-27 | $202.79 | $203.20 | $199.28 | $199.48 | $196.30 | 1,067,286 |
| 2020-10-26 | $205.52 | $206.41 | $200.20 | $202.17 | $198.95 | 1,389,740 |
| 2020-10-23 | $207.61 | $208.46 | $204.87 | $207.31 | $204.01 | 778,878 |
| 2020-10-22 | $206.51 | $207.74 | $205.23 | $207.47 | $204.17 | 767,367 |
| 2020-10-21 | $206.44 | $209.84 | $206.11 | $206.44 | $203.15 | 863,610 |
| 2020-10-20 | $210.66 | $211.54 | $206.15 | $206.36 | $203.08 | 1,383,457 |
| 2020-10-19 | $212.50 | $214.60 | $208.63 | $209.19 | $205.86 | 856,622 |
| 2020-10-16 | $213.36 | $215.26 | $212.69 | $212.88 | $209.49 | 1,706,050 |
| 2020-10-15 | $208.53 | $213.37 | $208.08 | $212.78 | $209.39 | 1,058,523 |
| 2020-10-14 | $211.46 | $214.42 | $209.06 | $210.09 | $206.75 | 1,176,332 |
| 2020-10-13 | $213.63 | $216.49 | $210.12 | $210.89 | $207.53 | 1,279,267 |
| 2020-10-12 | $209.81 | $214.88 | $208.80 | $214.52 | $211.11 | 1,848,040 |
| 2020-10-09 | $209.39 | $210.51 | $208.32 | $209.19 | $205.86 | 987,387 |
| 2020-10-08 | $210.00 | $212.95 | $207.94 | $208.07 | $204.76 | 894,029 |
| 2020-10-07 | $206.67 | $209.12 | $206.39 | $208.37 | $205.05 | 1,084,588 |
| 2020-10-06 | $207.87 | $209.38 | $204.77 | $205.65 | $202.38 | 986,720 |
| 2020-10-05 | $207.06 | $207.90 | $204.74 | $206.51 | $203.22 | 907,660 |
| 2020-10-02 | $204.86 | $207.92 | $204.38 | $205.52 | $202.25 | 877,428 |
| 2020-10-01 | $206.72 | $207.71 | $204.27 | $206.18 | $202.90 | 1,391,943 |
| 2020-09-30 | $205.96 | $208.24 | $203.66 | $206.30 | $203.02 | 1,583,929 |
| 2020-09-29 | $202.74 | $205.43 | $202.20 | $205.09 | $201.83 | 1,340,319 |
| 2020-09-28 | $198.76 | $204.90 | $198.52 | $203.43 | $200.19 | 1,568,818 |
| 2020-09-25 | $194.34 | $197.87 | $192.19 | $196.36 | $193.23 | 1,217,804 |
| 2020-09-24 | $200.42 | $201.08 | $195.22 | $195.68 | $192.57 | 1,975,640 |
| 2020-09-23 | $200.78 | $205.23 | $200.09 | $200.41 | $197.22 | 2,258,639 |
| 2020-09-22 | $198.08 | $201.30 | $195.94 | $199.97 | $196.79 | 1,936,552 |
| 2020-09-21 | $198.18 | $199.96 | $196.50 | $199.20 | $196.03 | 1,724,806 |
| 2020-09-18 | $201.27 | $204.03 | $200.86 | $201.00 | $197.80 | 1,459,741 |
| 2020-09-17 | $200.00 | $203.14 | $199.04 | $201.67 | $198.46 | 1,202,370 |
| 2020-09-16 | $203.33 | $204.56 | $202.27 | $202.53 | $199.31 | 1,135,395 |
| 2020-09-15 | $202.28 | $203.92 | $201.68 | $202.00 | $198.78 | 1,013,414 |
| 2020-09-14 | $203.33 | $204.42 | $201.68 | $201.96 | $198.75 | 1,053,616 |
| 2020-09-11 | $202.26 | $203.07 | $199.50 | $201.54 | $198.33 | 1,189,209 |
| 2020-09-10 | $204.36 | $206.40 | $201.76 | $202.05 | $198.83 | 1,594,490 |
| 2020-09-09 | $200.14 | $205.60 | $199.35 | $203.63 | $200.39 | 1,155,259 |
| 2020-09-08 | $201.87 | $202.07 | $197.84 | $198.00 | $194.85 | 1,679,671 |
| 2020-09-04 | $206.07 | $206.50 | $200.12 | $202.74 | $199.51 | 1,093,447 |
| 2020-09-03 | $210.48 | $212.10 | $202.81 | $203.85 | $200.61 | 2,032,020 |
| 2020-09-02 | $202.64 | $210.31 | $202.50 | $209.73 | $206.39 | 1,805,486 |
| 2020-09-01 | $199.32 | $202.97 | $198.46 | $202.65 | $199.42 | 1,441,732 |
| 2020-08-31 | $199.70 | $202.23 | $199.70 | $199.99 | $196.81 | 1,465,101 |
| 2020-08-28 | $201.00 | $201.23 | $198.61 | $200.11 | $196.92 | 1,280,424 |
| 2020-08-27 | $196.37 | $200.46 | $195.40 | $199.58 | $196.40 | 948,741 |
| 2020-08-26 | $191.98 | $197.27 | $190.23 | $195.44 | $192.33 | 1,504,943 |
| 2020-08-25 | $191.63 | $193.81 | $189.61 | $192.37 | $189.31 | 2,126,845 |
| 2020-08-24 | $193.44 | $194.14 | $188.23 | $190.17 | $187.14 | 2,116,913 |
| 2020-08-21 | $197.06 | $197.06 | $193.18 | $193.64 | $190.56 | 1,179,494 |
| 2020-08-20 | $196.86 | $198.08 | $196.29 | $197.01 | $193.87 | 1,371,292 |
| 2020-08-19 | $195.08 | $199.14 | $194.86 | $197.57 | $194.43 | 1,290,554 |
| 2020-08-18 | $196.34 | $197.66 | $194.61 | $196.42 | $193.29 | 1,172,346 |
| 2020-08-17 | $197.20 | $199.63 | $196.67 | $196.72 | $193.59 | 1,464,492 |
| 2020-08-14 | $194.72 | $197.63 | $194.52 | $197.20 | $194.06 | 1,242,908 |
| 2020-08-13 | $191.13 | $194.79 | $190.00 | $194.67 | $191.57 | 4,634,084 |
| 2020-08-12 | $194.95 | $195.24 | $191.64 | $192.13 | $189.07 | 1,690,332 |
| 2020-08-11 | $194.72 | $194.72 | $192.05 | $193.55 | $190.47 | 1,671,275 |
| 2020-08-10 | $195.41 | $196.33 | $192.72 | $192.84 | $189.77 | 1,012,505 |
| 2020-08-07 | $195.17 | $195.72 | $193.53 | $195.44 | $192.33 | 1,134,461 |
| 2020-08-06 | $197.61 | $198.14 | $194.23 | $195.61 | $192.50 | 1,386,368 |
| 2020-08-05 | $196.71 | $199.61 | $196.71 | $198.53 | $195.37 | 1,536,271 |
| 2020-08-04 | $200.02 | $201.73 | $197.63 | $199.64 | $196.46 | 1,385,715 |
| 2020-08-03 | $205.39 | $206.45 | $199.50 | $200.23 | $197.04 | 1,743,758 |
| 2020-07-31 | $205.20 | $206.81 | $200.53 | $205.22 | $201.95 | 2,318,332 |
| 2020-07-30 | $203.64 | $207.43 | $202.61 | $207.43 | $203.69 | 1,442,891 |
| 2020-07-29 | $204.97 | $206.54 | $203.66 | $205.80 | $202.09 | 1,462,797 |
| 2020-07-28 | $207.00 | $208.12 | $204.63 | $205.74 | $202.03 | 1,395,317 |
| 2020-07-27 | $207.57 | $207.77 | $205.16 | $207.02 | $203.29 | 1,315,204 |
| 2020-07-24 | $207.04 | $208.66 | $206.41 | $207.17 | $203.44 | 1,022,886 |
| 2020-07-23 | $207.70 | $208.74 | $206.30 | $207.37 | $203.63 | 1,342,619 |
| 2020-07-22 | $205.48 | $207.95 | $204.97 | $207.86 | $204.11 | 1,274,384 |
| 2020-07-21 | $205.00 | $206.27 | $203.96 | $206.22 | $202.50 | 953,960 |
| 2020-07-20 | $202.84 | $204.25 | $202.27 | $203.90 | $200.23 | 1,136,832 |
| 2020-07-17 | $204.18 | $204.18 | $201.69 | $203.66 | $199.99 | 1,229,664 |
| 2020-07-16 | $201.01 | $202.76 | $199.99 | $202.67 | $199.02 | 1,423,827 |
| 2020-07-15 | $201.59 | $201.78 | $199.23 | $200.99 | $197.37 | 1,175,875 |
| 2020-07-14 | $197.54 | $200.98 | $197.53 | $199.05 | $195.46 | 1,190,398 |
| 2020-07-13 | $198.00 | $199.59 | $196.08 | $197.06 | $193.51 | 1,168,361 |
| 2020-07-10 | $194.95 | $197.75 | $193.79 | $197.56 | $194.00 | 959,243 |
| 2020-07-09 | $195.49 | $195.69 | $192.66 | $194.46 | $190.96 | 1,381,735 |
| 2020-07-08 | $193.07 | $195.55 | $192.65 | $195.54 | $192.02 | 1,844,806 |
| 2020-07-07 | $192.20 | $193.68 | $191.80 | $192.46 | $188.99 | 1,566,937 |
| 2020-07-06 | $194.67 | $194.81 | $192.21 | $192.70 | $189.23 | 1,242,526 |
| 2020-07-02 | $193.80 | $193.80 | $190.77 | $191.45 | $188.00 | 1,241,428 |
| 2020-07-01 | $192.70 | $193.82 | $190.12 | $191.14 | $187.70 | 1,065,900 |
| 2020-06-30 | $187.69 | $193.25 | $186.15 | $192.60 | $189.13 | 1,758,501 |
| 2020-06-29 | $191.43 | $191.89 | $187.24 | $188.22 | $184.83 | 1,154,423 |
| 2020-06-26 | $193.54 | $196.41 | $189.23 | $190.02 | $186.60 | 2,459,542 |
| 2020-06-25 | $187.67 | $194.90 | $187.25 | $194.39 | $190.89 | 1,883,460 |
| 2020-06-24 | $187.88 | $188.71 | $185.77 | $187.53 | $184.15 | 2,358,176 |
| 2020-06-23 | $191.04 | $191.38 | $188.49 | $189.01 | $185.60 | 1,815,764 |
| 2020-06-22 | $185.80 | $190.26 | $185.02 | $188.78 | $185.38 | 1,332,662 |
| 2020-06-19 | $193.90 | $194.02 | $186.21 | $186.79 | $183.42 | 2,787,195 |
| 2020-06-18 | $190.72 | $194.86 | $190.13 | $190.99 | $187.55 | 1,172,763 |
| 2020-06-17 | $186.73 | $193.42 | $186.42 | $191.93 | $188.47 | 1,545,847 |
| 2020-06-16 | $188.49 | $188.83 | $184.27 | $186.12 | $182.77 | 1,161,888 |
| 2020-06-15 | $178.52 | $185.35 | $177.21 | $184.10 | $180.78 | 1,631,484 |
| 2020-06-12 | $184.91 | $185.38 | $177.85 | $181.95 | $178.67 | 1,378,432 |
| 2020-06-11 | $190.28 | $190.28 | $179.90 | $180.65 | $177.39 | 1,767,971 |
| 2020-06-10 | $193.37 | $194.99 | $191.20 | $193.18 | $189.70 | 1,667,819 |
| 2020-06-09 | $196.71 | $197.45 | $193.69 | $194.29 | $190.79 | 1,326,616 |
| 2020-06-08 | $200.04 | $200.44 | $196.64 | $198.01 | $194.44 | 1,525,006 |
| 2020-06-05 | $204.40 | $204.40 | $199.46 | $200.20 | $196.59 | 1,592,033 |
| 2020-06-04 | $197.86 | $198.53 | $195.90 | $197.99 | $194.42 | 623,629 |
| 2020-06-03 | $196.17 | $201.47 | $195.33 | $198.97 | $195.38 | 1,225,605 |
| 2020-06-02 | $196.65 | $197.55 | $194.05 | $194.83 | $191.32 | 1,181,301 |
| 2020-06-01 | $196.28 | $197.58 | $194.67 | $196.14 | $192.60 | 1,182,869 |
| 2020-05-29 | $198.04 | $199.06 | $195.20 | $196.95 | $193.40 | 3,211,371 |
| 2020-05-28 | $199.39 | $201.53 | $196.00 | $198.69 | $195.11 | 1,073,593 |
| 2020-05-27 | $198.38 | $200.15 | $195.97 | $197.84 | $194.27 | 1,565,630 |
| 2020-05-26 | $195.43 | $197.36 | $194.75 | $195.06 | $191.54 | 1,262,714 |
| 2020-05-22 | $193.31 | $193.41 | $190.69 | $191.97 | $188.51 | 940,796 |
| 2020-05-21 | $194.65 | $195.55 | $192.10 | $193.33 | $189.85 | 1,183,053 |
| 2020-05-20 | $197.37 | $199.35 | $194.91 | $195.27 | $191.75 | 1,029,585 |
| 2020-05-19 | $195.49 | $197.97 | $195.36 | $195.54 | $192.02 | 1,031,419 |
| 2020-05-18 | $195.74 | $200.31 | $195.33 | $196.84 | $193.29 | 1,509,528 |
| 2020-05-15 | $192.22 | $193.43 | $190.44 | $191.67 | $188.22 | 2,127,540 |
| 2020-05-14 | $187.53 | $194.27 | $186.23 | $193.93 | $190.43 | 1,170,607 |
| 2020-05-13 | $195.00 | $195.00 | $189.33 | $190.23 | $186.80 | 3,089,469 |
| 2020-05-12 | $191.57 | $194.95 | $191.57 | $193.22 | $189.74 | 1,451,391 |
| 2020-05-11 | $188.75 | $194.07 | $188.49 | $192.01 | $188.55 | 1,470,279 |
| 2020-05-08 | $186.17 | $189.77 | $185.19 | $189.76 | $186.34 | 856,961 |
| 2020-05-07 | $178.91 | $186.35 | $178.91 | $184.83 | $181.50 | 1,135,131 |
| 2020-05-06 | $184.28 | $184.71 | $176.38 | $177.24 | $174.05 | 1,133,591 |
| 2020-05-05 | $177.07 | $184.02 | $177.07 | $182.93 | $179.63 | 1,144,720 |
| 2020-05-04 | $178.24 | $178.82 | $176.09 | $177.68 | $174.48 | 1,570,860 |
| 2020-05-01 | $171.51 | $179.85 | $169.29 | $178.21 | $175.00 | 2,029,407 |
| 2020-04-30 | $168.23 | $173.86 | $167.45 | $172.67 | $169.56 | 2,624,889 |
| 2020-04-29 | $174.54 | $175.25 | $170.10 | $170.61 | $167.11 | 1,857,030 |
| 2020-04-28 | $175.66 | $175.98 | $171.90 | $172.33 | $168.79 | 1,522,671 |
| 2020-04-27 | $175.91 | $177.04 | $171.56 | $172.93 | $169.38 | 1,463,428 |
| 2020-04-24 | $176.39 | $177.94 | $173.18 | $175.54 | $171.94 | 1,271,662 |
| 2020-04-23 | $181.31 | $181.40 | $174.00 | $174.77 | $171.18 | 1,616,438 |
| 2020-04-22 | $181.62 | $182.44 | $176.82 | $181.59 | $177.86 | 813,845 |
| 2020-04-21 | $178.90 | $182.68 | $177.93 | $178.18 | $174.52 | 1,015,766 |
| 2020-04-20 | $188.31 | $188.31 | $183.06 | $185.69 | $181.88 | 1,128,689 |
| 2020-04-17 | $191.77 | $193.98 | $188.62 | $190.81 | $186.89 | 1,407,323 |
| 2020-04-16 | $183.86 | $186.98 | $181.97 | $186.24 | $182.42 | 1,239,323 |
| 2020-04-15 | $190.46 | $192.44 | $182.75 | $183.94 | $180.17 | 1,261,783 |
| 2020-04-14 | $189.11 | $194.32 | $187.85 | $194.03 | $190.05 | 1,234,878 |
| 2020-04-13 | $188.67 | $189.99 | $184.52 | $186.38 | $182.56 | 919,021 |
| 2020-04-09 | $190.57 | $193.60 | $186.68 | $192.05 | $188.11 | 1,786,476 |
| 2020-04-08 | $177.28 | $190.91 | $175.76 | $187.96 | $184.10 | 2,284,183 |
| 2020-04-07 | $178.17 | $179.70 | $173.38 | $175.92 | $172.31 | 2,128,693 |
| 2020-04-06 | $160.58 | $174.54 | $158.81 | $173.15 | $169.60 | 1,537,881 |
| 2020-04-03 | $155.07 | $158.30 | $151.04 | $154.14 | $150.98 | 1,671,068 |
| 2020-04-02 | $152.35 | $159.57 | $152.00 | $157.26 | $154.03 | 1,524,401 |
| 2020-04-01 | $167.51 | $167.51 | $152.09 | $153.68 | $150.53 | 1,330,252 |
| 2020-03-31 | $167.75 | $170.00 | $164.01 | $165.04 | $161.65 | 1,704,003 |
| 2020-03-30 | $167.58 | $173.01 | $162.11 | $171.03 | $167.52 | 1,996,829 |
| 2020-03-27 | $160.79 | $171.53 | $158.23 | $165.42 | $162.03 | 2,180,024 |
| 2020-03-26 | $163.88 | $167.44 | $161.50 | $165.70 | $162.30 | 2,574,297 |
| 2020-03-25 | $166.29 | $167.99 | $160.61 | $163.15 | $159.80 | 2,845,771 |
| 2020-03-24 | $150.67 | $167.55 | $150.25 | $166.04 | $162.63 | 2,440,836 |
| 2020-03-23 | $146.71 | $156.35 | $143.93 | $145.48 | $142.49 | 3,027,696 |
| 2020-03-20 | $152.60 | $155.40 | $145.75 | $149.55 | $146.48 | 3,037,751 |
| 2020-03-19 | $154.35 | $155.84 | $148.00 | $151.08 | $147.98 | 2,627,009 |
| 2020-03-18 | $156.41 | $158.94 | $145.05 | $155.92 | $152.72 | 2,391,089 |
| 2020-03-17 | $175.03 | $177.41 | $160.83 | $164.47 | $161.10 | 3,626,089 |
| 2020-03-16 | $160.68 | $176.26 | $154.51 | $170.53 | $167.03 | 3,392,729 |
| 2020-03-13 | $181.25 | $183.09 | $168.05 | $177.45 | $173.81 | 4,007,026 |
| 2020-03-12 | $175.43 | $181.37 | $169.53 | $173.49 | $169.93 | 4,328,569 |
| 2020-03-11 | $181.48 | $189.95 | $177.66 | $184.98 | $181.18 | 4,879,096 |
| 2020-03-10 | $184.80 | $189.67 | $175.25 | $183.10 | $179.34 | 4,736,359 |
| 2020-03-09 | $198.39 | $198.45 | $173.43 | $178.93 | $175.26 | 6,143,474 |
| 2020-03-06 | $209.48 | $216.01 | $206.47 | $214.81 | $210.40 | 1,492,731 |
| 2020-03-05 | $220.53 | $221.66 | $213.77 | $216.78 | $212.33 | 1,283,604 |
| 2020-03-04 | $218.65 | $225.56 | $216.71 | $225.48 | $220.85 | 1,204,813 |
| 2020-03-03 | $220.95 | $223.13 | $211.56 | $214.80 | $210.39 | 1,251,982 |
| 2020-03-02 | $208.78 | $221.23 | $208.60 | $221.06 | $216.52 | 2,083,043 |
| 2020-02-28 | $207.04 | $208.68 | $202.34 | $208.00 | $203.73 | 2,363,682 |
| 2020-02-27 | $219.84 | $221.72 | $212.05 | $212.22 | $207.87 | 1,572,151 |
| 2020-02-26 | $223.64 | $226.30 | $222.19 | $222.49 | $217.92 | 1,093,711 |
| 2020-02-25 | $227.38 | $228.17 | $221.47 | $222.44 | $217.88 | 1,561,974 |
| 2020-02-24 | $226.93 | $230.15 | $223.07 | $223.30 | $218.72 | 1,250,267 |
| 2020-02-21 | $234.27 | $234.75 | $230.69 | $231.51 | $226.76 | 890,724 |
| 2020-02-20 | $236.82 | $237.38 | $232.31 | $234.33 | $229.52 | 791,181 |
| 2020-02-19 | $236.65 | $238.19 | $235.35 | $237.43 | $232.56 | 1,422,471 |
| 2020-02-18 | $233.32 | $235.46 | $232.54 | $235.27 | $230.44 | 760,167 |
| 2020-02-14 | $234.89 | $235.81 | $233.75 | $235.73 | $230.89 | 585,481 |
| 2020-02-13 | $230.91 | $234.59 | $230.76 | $234.58 | $229.77 | 790,272 |
| 2020-02-12 | $230.68 | $232.04 | $230.05 | $230.92 | $226.18 | 589,021 |
| 2020-02-11 | $232.00 | $233.63 | $231.11 | $231.22 | $226.48 | 822,007 |
| 2020-02-10 | $229.64 | $231.23 | $229.14 | $231.07 | $226.33 | 688,406 |
| 2020-02-07 | $229.87 | $230.60 | $228.88 | $230.13 | $225.41 | 918,946 |
| 2020-02-06 | $228.41 | $230.04 | $227.91 | $229.60 | $224.89 | 873,070 |
| 2020-02-05 | $229.46 | $229.65 | $226.57 | $228.30 | $223.62 | 1,025,808 |
| 2020-02-04 | $227.00 | $228.63 | $226.48 | $226.64 | $221.99 | 1,504,081 |
| 2020-02-03 | $222.22 | $225.75 | $221.43 | $225.03 | $220.41 | 1,193,163 |
| 2020-01-31 | $223.76 | $227.71 | $219.76 | $220.25 | $215.73 | 1,383,509 |
| 2020-01-30 | $215.08 | $219.85 | $214.56 | $219.63 | $214.69 | 1,213,279 |
| 2020-01-29 | $217.00 | $218.44 | $216.27 | $216.58 | $211.71 | 839,823 |
| 2020-01-28 | $212.25 | $217.72 | $212.25 | $216.56 | $211.69 | 982,155 |
| 2020-01-27 | $210.65 | $213.22 | $210.65 | $211.95 | $207.19 | 493,658 |
| 2020-01-24 | $213.71 | $214.84 | $211.79 | $213.42 | $208.62 | 639,631 |
| 2020-01-23 | $210.72 | $213.29 | $210.17 | $213.10 | $208.31 | 891,635 |
| 2020-01-22 | $211.54 | $212.83 | $211.40 | $211.91 | $207.15 | 634,902 |
| 2020-01-21 | $211.30 | $212.28 | $210.17 | $211.26 | $206.51 | 1,045,270 |
| 2020-01-17 | $210.90 | $211.96 | $210.36 | $211.85 | $207.09 | 943,269 |
| 2020-01-16 | $210.17 | $210.98 | $209.11 | $210.15 | $205.43 | 548,803 |
| 2020-01-15 | $207.69 | $210.32 | $206.97 | $209.03 | $204.33 | 534,518 |
| 2020-01-14 | $208.60 | $209.24 | $206.74 | $207.65 | $202.98 | 606,501 |
| 2020-01-13 | $208.31 | $209.46 | $207.55 | $209.07 | $204.37 | 547,069 |
| 2020-01-10 | $209.38 | $209.83 | $207.56 | $208.06 | $203.38 | 448,430 |
| 2020-01-09 | $208.61 | $209.54 | $208.10 | $209.10 | $204.40 | 528,942 |
| 2020-01-08 | $206.97 | $209.10 | $206.50 | $207.65 | $202.98 | 691,728 |
| 2020-01-07 | $205.47 | $208.51 | $205.47 | $206.80 | $202.15 | 495,481 |
| 2020-01-06 | $207.23 | $208.57 | $206.77 | $208.57 | $203.88 | 740,619 |
| 2020-01-03 | $207.01 | $208.91 | $207.01 | $207.97 | $203.30 | 501,668 |
| 2020-01-02 | $209.20 | $209.88 | $207.89 | $208.79 | $204.10 | 830,135 |
| 2019-12-31 | $207.59 | $208.41 | $207.00 | $208.29 | $203.61 | 508,887 |
| 2019-12-30 | $207.97 | $208.36 | $205.97 | $207.64 | $202.97 | 541,071 |
| 2019-12-27 | $208.29 | $208.36 | $205.42 | $207.51 | $202.85 | 1,712,266 |
| 2019-12-26 | $208.05 | $208.33 | $206.92 | $207.95 | $203.28 | 628,502 |
| 2019-12-24 | $207.78 | $207.97 | $206.21 | $207.70 | $203.03 | 275,928 |
| 2019-12-23 | $210.82 | $210.82 | $207.25 | $207.80 | $203.13 | 725,938 |
| 2019-12-20 | $211.57 | $212.65 | $208.93 | $209.93 | $205.21 | 1,547,502 |
| 2019-12-19 | $207.62 | $209.82 | $206.29 | $209.73 | $205.02 | 754,966 |
| 2019-12-18 | $207.97 | $208.16 | $205.28 | $206.03 | $201.40 | 1,334,726 |
| 2019-12-17 | $207.23 | $208.31 | $206.68 | $207.60 | $202.93 | 1,372,827 |
| 2019-12-16 | $207.39 | $208.00 | $205.18 | $207.01 | $202.36 | 741,998 |
| 2019-12-13 | $204.67 | $206.56 | $202.84 | $206.15 | $201.52 | 1,186,529 |
| 2019-12-12 | $204.78 | $206.07 | $204.25 | $205.88 | $201.25 | 772,796 |
| 2019-12-11 | $205.36 | $206.19 | $204.22 | $205.17 | $200.56 | 473,220 |
| 2019-12-10 | $205.26 | $205.91 | $203.99 | $205.20 | $200.59 | 436,710 |
| 2019-12-09 | $205.68 | $206.25 | $204.14 | $205.51 | $200.89 | 600,941 |
| 2019-12-06 | $205.00 | $206.78 | $204.10 | $205.99 | $201.36 | 763,268 |
| 2019-12-05 | $202.91 | $204.02 | $200.61 | $203.45 | $198.88 | 1,175,366 |
| 2019-12-04 | $199.99 | $202.27 | $199.54 | $202.21 | $197.67 | 502,741 |
| 2019-12-03 | $200.64 | $201.18 | $198.60 | $199.99 | $195.50 | 518,865 |
| 2019-12-02 | $204.12 | $204.12 | $201.22 | $201.60 | $197.07 | 589,225 |
| 2019-11-29 | $203.45 | $204.50 | $202.41 | $203.61 | $199.03 | 415,940 |
| 2019-11-27 | $203.18 | $205.87 | $202.36 | $204.27 | $199.68 | 668,650 |
| 2019-11-26 | $200.66 | $204.00 | $200.24 | $203.23 | $198.66 | 1,198,562 |
| 2019-11-25 | $200.00 | $202.00 | $199.69 | $200.48 | $195.97 | 713,425 |
| 2019-11-22 | $199.01 | $199.69 | $197.83 | $199.58 | $195.10 | 626,810 |
| 2019-11-21 | $200.98 | $201.17 | $198.56 | $198.80 | $194.33 | 878,181 |
| 2019-11-20 | $199.37 | $201.78 | $199.00 | $201.53 | $197.00 | 855,712 |
| 2019-11-19 | $198.78 | $201.00 | $198.01 | $199.62 | $195.13 | 1,267,236 |
| 2019-11-18 | $196.99 | $198.88 | $196.66 | $197.90 | $193.45 | 1,234,882 |
| 2019-11-15 | $199.00 | $199.76 | $197.11 | $198.71 | $194.24 | 1,672,985 |
| 2019-11-14 | $196.24 | $198.80 | $195.23 | $198.35 | $193.89 | 856,868 |
| 2019-11-13 | $194.15 | $197.23 | $193.90 | $196.44 | $192.03 | 937,874 |
| 2019-11-12 | $194.17 | $195.49 | $193.39 | $195.00 | $190.62 | 618,265 |
| 2019-11-11 | $192.77 | $194.89 | $192.52 | $194.38 | $190.01 | 596,744 |
| 2019-11-08 | $193.12 | $194.58 | $191.21 | $194.57 | $190.20 | 806,500 |
| 2019-11-07 | $195.82 | $195.82 | $193.50 | $194.40 | $190.03 | 759,732 |
| 2019-11-06 | $192.88 | $194.85 | $192.41 | $194.74 | $190.36 | 965,008 |
| 2019-11-05 | $194.79 | $195.76 | $191.99 | $193.13 | $188.79 | 1,139,767 |
| 2019-11-04 | $197.02 | $197.24 | $194.42 | $194.65 | $190.28 | 789,666 |
| 2019-11-01 | $194.50 | $196.45 | $193.78 | $195.85 | $191.45 | 804,668 |
| 2019-10-31 | $193.01 | $195.84 | $191.67 | $193.16 | $188.82 | 806,453 |
| 2019-10-30 | $189.22 | $194.83 | $187.58 | $194.65 | $189.84 | 803,358 |
| 2019-10-29 | $187.97 | $192.25 | $187.60 | $188.57 | $183.91 | 2,497,422 |
| 2019-10-28 | $189.44 | $189.98 | $187.65 | $187.79 | $183.15 | 821,807 |
| 2019-10-25 | $193.95 | $193.95 | $188.07 | $188.65 | $183.99 | 1,387,993 |
| 2019-10-24 | $191.73 | $192.06 | $190.13 | $191.34 | $186.62 | 1,288,003 |
| 2019-10-23 | $193.55 | $194.39 | $190.25 | $191.44 | $186.71 | 855,697 |
| 2019-10-22 | $194.55 | $196.75 | $190.90 | $193.42 | $188.64 | 719,445 |
| 2019-10-21 | $194.14 | $195.06 | $192.94 | $195.03 | $190.21 | 497,915 |
| 2019-10-18 | $193.75 | $193.98 | $192.49 | $192.91 | $188.15 | 873,819 |
| 2019-10-17 | $193.36 | $195.07 | $192.63 | $193.45 | $188.67 | 458,025 |
| 2019-10-16 | $191.66 | $192.95 | $190.38 | $192.93 | $188.17 | 513,688 |
| 2019-10-15 | $192.39 | $193.37 | $191.58 | $192.29 | $187.54 | 515,619 |
| 2019-10-14 | $190.89 | $192.67 | $190.15 | $191.28 | $186.56 | 363,270 |
| 2019-10-11 | $190.96 | $192.73 | $190.29 | $191.10 | $186.38 | 552,519 |
| 2019-10-10 | $186.57 | $189.93 | $185.99 | $188.89 | $184.23 | 658,031 |
| 2019-10-09 | $188.10 | $188.80 | $185.51 | $186.64 | $182.03 | 522,117 |
| 2019-10-08 | $189.10 | $189.19 | $185.65 | $185.71 | $181.12 | 654,355 |
| 2019-10-07 | $190.92 | $191.85 | $189.67 | $190.43 | $185.73 | 385,401 |
| 2019-10-04 | $187.84 | $192.09 | $187.84 | $192.00 | $187.26 | 497,878 |
| 2019-10-03 | $186.00 | $187.50 | $184.55 | $187.24 | $182.62 | 651,940 |
| 2019-10-02 | $188.23 | $189.35 | $184.52 | $186.00 | $181.41 | 830,336 |
| 2019-10-01 | $194.59 | $195.30 | $189.67 | $189.72 | $185.04 | 559,285 |
| 2019-09-30 | $193.58 | $194.38 | $193.11 | $193.57 | $188.79 | 608,764 |
| 2019-09-27 | $195.45 | $195.95 | $192.11 | $193.47 | $188.69 | 506,831 |
| 2019-09-26 | $194.84 | $195.55 | $193.37 | $194.73 | $189.92 | 845,783 |
| 2019-09-25 | $192.53 | $194.75 | $191.84 | $194.41 | $189.61 | 933,255 |
| 2019-09-24 | $193.35 | $194.88 | $191.64 | $192.60 | $187.84 | 971,290 |
| 2019-09-23 | $191.66 | $193.84 | $191.23 | $192.76 | $188.00 | 622,684 |
| 2019-09-20 | $194.65 | $195.00 | $191.83 | $193.00 | $188.23 | 1,769,610 |
| 2019-09-19 | $193.94 | $195.65 | $193.42 | $194.22 | $189.42 | 556,384 |
| 2019-09-18 | $193.80 | $194.57 | $191.73 | $194.11 | $189.32 | 556,895 |
| 2019-09-17 | $191.60 | $194.53 | $190.01 | $194.52 | $189.72 | 635,533 |
| 2019-09-16 | $189.74 | $191.32 | $188.67 | $191.12 | $186.40 | 544,657 |
| 2019-09-13 | $190.34 | $192.00 | $188.40 | $190.88 | $186.17 | 720,327 |
| 2019-09-12 | $189.09 | $190.72 | $188.34 | $189.76 | $185.07 | 827,811 |
| 2019-09-11 | $187.90 | $191.17 | $187.44 | $188.38 | $183.73 | 917,912 |
| 2019-09-10 | $193.18 | $193.18 | $185.30 | $187.29 | $182.67 | 1,717,978 |
| 2019-09-09 | $196.40 | $196.40 | $192.46 | $193.43 | $188.65 | 659,933 |
| 2019-09-06 | $196.00 | $196.84 | $195.16 | $195.28 | $190.46 | 529,855 |
| 2019-09-05 | $197.29 | $198.09 | $195.05 | $195.60 | $190.77 | 628,554 |
| 2019-09-04 | $193.39 | $195.47 | $193.11 | $195.40 | $190.57 | 680,278 |
| 2019-09-03 | $193.29 | $194.11 | $191.43 | $192.61 | $187.85 | 732,572 |
| 2019-08-30 | $193.60 | $195.50 | $193.48 | $194.85 | $190.04 | 696,904 |
| 2019-08-29 | $192.00 | $193.80 | $191.11 | $192.19 | $187.44 | 526,595 |
| 2019-08-28 | $190.49 | $190.76 | $189.08 | $190.55 | $185.84 | 492,373 |
| 2019-08-27 | $192.14 | $193.10 | $190.07 | $191.14 | $186.42 | 675,635 |
| 2019-08-26 | $190.43 | $191.59 | $188.88 | $191.52 | $186.79 | 427,979 |
| 2019-08-23 | $193.40 | $194.63 | $188.18 | $189.12 | $184.45 | 786,158 |
| 2019-08-22 | $193.49 | $194.73 | $191.73 | $194.12 | $189.33 | 493,496 |
| 2019-08-21 | $192.73 | $193.92 | $191.99 | $193.17 | $188.40 | 651,868 |
| 2019-08-20 | $193.80 | $194.58 | $191.11 | $191.33 | $186.61 | 683,376 |
| 2019-08-19 | $192.50 | $195.47 | $192.50 | $194.30 | $189.50 | 696,592 |
| 2019-08-16 | $190.28 | $192.29 | $188.86 | $191.51 | $186.78 | 835,817 |
| 2019-08-15 | $186.94 | $189.93 | $186.29 | $189.18 | $184.51 | 861,382 |
| 2019-08-14 | $188.47 | $190.66 | $186.87 | $187.16 | $182.54 | 1,338,837 |
| 2019-08-13 | $186.18 | $191.29 | $185.20 | $190.98 | $186.26 | 888,812 |
| 2019-08-12 | $188.03 | $189.07 | $185.59 | $186.21 | $181.61 | 484,052 |
| 2019-08-09 | $189.93 | $191.11 | $187.30 | $189.43 | $184.75 | 693,489 |
| 2019-08-08 | $187.19 | $190.35 | $187.06 | $189.70 | $185.02 | 925,388 |
| 2019-08-07 | $186.15 | $187.16 | $183.33 | $186.37 | $181.77 | 871,992 |
| 2019-08-06 | $183.51 | $187.51 | $183.28 | $187.39 | $182.76 | 840,405 |
| 2019-08-05 | $188.91 | $189.30 | $181.89 | $183.25 | $178.72 | 1,324,983 |
| 2019-08-02 | $189.91 | $192.29 | $188.77 | $191.04 | $186.32 | 810,835 |
| 2019-08-01 | $188.94 | $193.36 | $188.39 | $189.97 | $185.28 | 721,399 |
| 2019-07-31 | $192.91 | $194.13 | $187.87 | $189.25 | $184.58 | 811,825 |
| 2019-07-30 | $195.14 | $195.14 | $192.43 | $193.17 | $187.96 | 877,687 |
| 2019-07-29 | $194.56 | $197.04 | $194.08 | $195.79 | $190.51 | 840,213 |
| 2019-07-26 | $196.71 | $198.00 | $192.97 | $194.56 | $189.32 | 1,851,080 |
| 2019-07-25 | $196.99 | $197.39 | $195.70 | $196.85 | $191.54 | 827,445 |
| 2019-07-24 | $194.23 | $195.92 | $193.36 | $195.89 | $190.61 | 683,675 |
| 2019-07-23 | $194.19 | $195.01 | $193.37 | $194.70 | $189.45 | 629,922 |
| 2019-07-22 | $195.10 | $195.71 | $193.87 | $194.15 | $188.92 | 493,746 |
| 2019-07-19 | $197.40 | $197.40 | $194.67 | $194.91 | $189.66 | 593,259 |
| 2019-07-18 | $195.23 | $197.44 | $194.10 | $197.04 | $191.73 | 660,938 |
| 2019-07-17 | $196.95 | $197.30 | $194.73 | $194.76 | $189.51 | 584,155 |
| 2019-07-16 | $197.90 | $197.96 | $196.69 | $197.08 | $191.77 | 454,326 |
| 2019-07-15 | $197.90 | $197.99 | $197.12 | $197.53 | $192.21 | 739,425 |
| 2019-07-12 | $197.49 | $197.60 | $196.25 | $197.47 | $192.15 | 450,842 |
| 2019-07-11 | $197.95 | $197.95 | $196.10 | $196.64 | $191.34 | 584,782 |
| 2019-07-10 | $197.03 | $197.95 | $196.13 | $197.82 | $192.49 | 630,645 |
| 2019-07-09 | $195.76 | $196.60 | $194.92 | $196.55 | $191.25 | 629,169 |
| 2019-07-08 | $197.28 | $197.67 | $196.44 | $196.47 | $191.17 | 635,633 |
| 2019-07-05 | $198.05 | $198.05 | $195.74 | $197.58 | $192.25 | 444,340 |
| 2019-07-03 | $196.18 | $198.61 | $196.09 | $198.48 | $193.13 | 481,796 |
| 2019-07-02 | $195.44 | $196.50 | $194.43 | $195.93 | $190.65 | 588,862 |
| 2019-07-01 | $194.37 | $195.15 | $192.96 | $195.14 | $189.88 | 739,977 |
| 2019-06-28 | $193.20 | $193.69 | $191.94 | $192.98 | $187.78 | 905,738 |
| 2019-06-27 | $190.20 | $192.76 | $189.43 | $192.57 | $187.38 | 490,732 |
| 2019-06-26 | $193.21 | $194.26 | $189.53 | $189.89 | $184.77 | 861,622 |
| 2019-06-25 | $193.40 | $194.51 | $193.09 | $193.25 | $188.04 | 737,732 |
| 2019-06-24 | $192.43 | $194.15 | $192.38 | $193.52 | $188.30 | 870,954 |
| 2019-06-21 | $193.55 | $194.00 | $191.89 | $192.02 | $186.84 | 1,535,795 |
| 2019-06-20 | $192.81 | $194.00 | $191.97 | $193.52 | $188.30 | 930,362 |
| 2019-06-19 | $189.67 | $192.25 | $189.67 | $192.00 | $186.82 | 759,106 |
| 2019-06-18 | $189.57 | $190.87 | $188.77 | $190.13 | $185.00 | 657,722 |
| 2019-06-17 | $191.24 | $191.48 | $188.52 | $188.81 | $183.72 | 632,257 |
| 2019-06-14 | $189.13 | $191.71 | $188.69 | $190.76 | $185.62 | 678,042 |
| 2019-06-13 | $189.33 | $190.26 | $188.52 | $189.68 | $184.57 | 788,027 |
| 2019-06-12 | $189.99 | $191.58 | $188.91 | $189.23 | $184.13 | 781,360 |
| 2019-06-11 | $191.47 | $191.97 | $188.69 | $189.45 | $184.34 | 878,675 |
| 2019-06-10 | $191.71 | $192.79 | $190.51 | $190.87 | $185.72 | 1,010,600 |
| 2019-06-07 | $187.25 | $191.60 | $187.23 | $190.24 | $185.11 | 1,036,990 |
| 2019-06-06 | $187.92 | $188.30 | $186.66 | $187.74 | $182.68 | 792,329 |
| 2019-06-05 | $183.46 | $187.48 | $182.96 | $187.46 | $182.41 | 1,093,664 |
| 2019-06-04 | $183.00 | $183.25 | $180.75 | $182.81 | $177.88 | 1,024,680 |
| 2019-06-03 | $180.50 | $182.23 | $179.93 | $182.10 | $177.19 | 867,949 |
| 2019-05-31 | $180.93 | $182.14 | $179.65 | $180.07 | $175.22 | 933,357 |
| 2019-05-30 | $179.84 | $182.14 | $179.59 | $181.76 | $176.86 | 1,083,235 |
| 2019-05-29 | $178.89 | $179.71 | $177.01 | $179.12 | $174.29 | 878,089 |
| 2019-05-28 | $178.00 | $180.20 | $177.51 | $179.31 | $174.48 | 2,300,833 |
| 2019-05-24 | $178.57 | $178.61 | $176.75 | $177.79 | $173.00 | 864,730 |
| 2019-05-23 | $180.22 | $180.25 | $177.40 | $178.25 | $173.45 | 1,096,557 |
| 2019-05-22 | $179.54 | $181.12 | $178.48 | $180.96 | $176.08 | 1,022,478 |
| 2019-05-21 | $179.15 | $180.79 | $179.15 | $180.35 | $175.49 | 881,079 |
| 2019-05-20 | $180.21 | $180.52 | $178.10 | $178.53 | $173.72 | 762,191 |
| 2019-05-17 | $179.85 | $181.66 | $179.52 | $180.54 | $175.67 | 1,095,409 |
| 2019-05-16 | $179.28 | $182.37 | $179.13 | $181.70 | $176.80 | 994,453 |
| 2019-05-15 | $176.96 | $180.66 | $176.58 | $178.88 | $174.06 | 752,316 |
| 2019-05-14 | $176.63 | $179.70 | $176.60 | $178.05 | $173.25 | 772,460 |
| 2019-05-13 | $176.55 | $177.15 | $175.33 | $176.23 | $171.48 | 754,695 |
| 2019-05-10 | $176.35 | $179.67 | $175.15 | $179.10 | $174.27 | 755,672 |
| 2019-05-09 | $176.34 | $177.26 | $174.85 | $176.51 | $171.75 | 639,864 |
| 2019-05-08 | $176.76 | $178.80 | $176.25 | $177.42 | $172.64 | 659,209 |
| 2019-05-07 | $178.74 | $179.09 | $176.08 | $176.79 | $172.02 | 806,960 |
| 2019-05-06 | $176.69 | $180.21 | $176.69 | $179.68 | $174.84 | 831,596 |
| 2019-05-03 | $177.08 | $179.37 | $177.02 | $178.75 | $173.93 | 866,718 |
| 2019-05-02 | $175.57 | $176.91 | $174.26 | $176.48 | $171.72 | 687,132 |
| 2019-05-01 | $179.84 | $179.85 | $175.52 | $175.72 | $170.98 | 853,553 |
| 2019-04-30 | $177.74 | $180.35 | $176.35 | $180.14 | $175.28 | 1,005,829 |
| 2019-04-29 | $179.79 | $180.70 | $177.98 | $178.57 | $173.33 | 787,270 |
| 2019-04-26 | $180.40 | $182.61 | $177.09 | $180.17 | $174.89 | 899,578 |
| 2019-04-25 | $177.34 | $180.06 | $176.91 | $179.61 | $174.34 | 883,614 |
| 2019-04-24 | $178.39 | $180.10 | $177.96 | $178.29 | $173.06 | 1,087,472 |
| 2019-04-23 | $174.93 | $178.47 | $174.74 | $178.38 | $173.15 | 899,999 |
| 2019-04-22 | $174.66 | $175.94 | $174.50 | $174.89 | $169.76 | 600,544 |
| 2019-04-18 | $174.59 | $175.86 | $173.32 | $175.17 | $170.03 | 838,317 |
| 2019-04-17 | $178.01 | $178.87 | $173.84 | $175.37 | $170.23 | 955,875 |
| 2019-04-16 | $175.87 | $176.96 | $175.85 | $176.93 | $171.74 | 718,222 |
| 2019-04-15 | $176.03 | $176.75 | $175.67 | $175.96 | $170.80 | 553,973 |
| 2019-04-12 | $175.21 | $176.30 | $174.65 | $176.12 | $170.95 | 724,175 |
| 2019-04-11 | $172.82 | $174.21 | $171.89 | $173.89 | $168.79 | 939,289 |
| 2019-04-10 | $172.21 | $173.03 | $171.95 | $172.84 | $167.77 | 390,123 |
| 2019-04-09 | $171.86 | $172.34 | $171.39 | $172.00 | $166.96 | 730,990 |
| 2019-04-08 | $172.20 | $172.87 | $171.62 | $172.79 | $167.72 | 430,536 |
| 2019-04-05 | $172.50 | $173.52 | $171.94 | $172.59 | $167.53 | 672,743 |
| 2019-04-04 | $173.06 | $173.60 | $171.60 | $172.54 | $167.48 | 537,626 |
| 2019-04-03 | $173.77 | $173.98 | $171.83 | $172.74 | $167.67 | 1,072,323 |
| 2019-04-02 | $174.10 | $175.26 | $172.89 | $173.14 | $168.06 | 836,733 |
| 2019-04-01 | $171.72 | $173.58 | $171.29 | $173.44 | $168.35 | 1,034,964 |
| 2019-03-29 | $170.00 | $170.83 | $169.53 | $170.70 | $165.69 | 1,170,832 |
| 2019-03-28 | $168.42 | $169.32 | $167.92 | $169.17 | $164.21 | 676,623 |
| 2019-03-27 | $167.86 | $168.68 | $166.90 | $167.98 | $163.05 | 982,211 |
| 2019-03-26 | $166.90 | $167.85 | $166.02 | $167.76 | $162.84 | 777,182 |
| 2019-03-25 | $166.57 | $166.95 | $165.22 | $166.64 | $161.75 | 814,826 |
| 2019-03-22 | $166.11 | $167.68 | $165.91 | $166.31 | $161.43 | 822,720 |
| 2019-03-21 | $165.63 | $168.59 | $165.33 | $168.20 | $163.27 | 784,756 |
| 2019-03-20 | $167.52 | $167.97 | $165.67 | $165.71 | $160.85 | 716,233 |
| 2019-03-19 | $169.20 | $169.47 | $167.74 | $167.96 | $163.03 | 702,530 |
| 2019-03-18 | $170.00 | $170.72 | $168.81 | $169.20 | $164.24 | 825,856 |
| 2019-03-15 | $168.72 | $170.27 | $167.95 | $170.00 | $165.01 | 1,828,856 |
| 2019-03-14 | $167.26 | $169.25 | $167.06 | $168.58 | $163.64 | 833,407 |
| 2019-03-13 | $166.75 | $168.45 | $166.66 | $167.09 | $162.19 | 818,314 |
| 2019-03-12 | $164.87 | $167.01 | $164.44 | $166.48 | $161.60 | 959,485 |
| 2019-03-11 | $162.79 | $164.74 | $162.66 | $164.71 | $159.88 | 1,064,273 |
| 2019-03-08 | $161.59 | $162.17 | $160.29 | $162.04 | $157.29 | 934,736 |
| 2019-03-07 | $163.40 | $163.99 | $161.75 | $162.55 | $157.78 | 1,644,263 |
| 2019-03-06 | $166.52 | $166.56 | $163.31 | $164.00 | $159.19 | 2,534,206 |
| 2019-03-05 | $171.32 | $172.69 | $156.09 | $157.25 | $152.64 | 6,699,627 |
| 2019-03-04 | $171.99 | $172.35 | $169.75 | $170.63 | $165.63 | 1,663,355 |
| 2019-03-01 | $172.75 | $172.91 | $170.88 | $171.65 | $166.62 | 899,809 |
| 2019-02-28 | $171.10 | $172.30 | $170.66 | $171.53 | $166.50 | 1,205,627 |
| 2019-02-27 | $170.68 | $171.44 | $170.17 | $171.19 | $166.17 | 662,024 |
| 2019-02-26 | $170.95 | $172.10 | $170.63 | $171.35 | $166.32 | 993,361 |
| 2019-02-25 | $172.28 | $173.22 | $170.99 | $171.17 | $166.15 | 982,529 |
| 2019-02-22 | $172.46 | $172.66 | $171.38 | $172.06 | $167.01 | 998,066 |
| 2019-02-21 | $172.93 | $173.34 | $171.95 | $172.40 | $167.34 | 929,222 |
| 2019-02-20 | $172.74 | $173.32 | $171.66 | $172.80 | $167.73 | 1,005,034 |
| 2019-02-19 | $171.31 | $173.53 | $170.89 | $172.66 | $167.60 | 1,080,531 |
| 2019-02-15 | $171.45 | $172.10 | $170.29 | $171.97 | $166.93 | 1,257,910 |
| 2019-02-14 | $171.60 | $172.13 | $169.58 | $169.62 | $164.65 | 961,082 |
| 2019-02-13 | $171.58 | $173.09 | $171.24 | $172.96 | $167.89 | 1,073,093 |
| 2019-02-12 | $171.61 | $172.18 | $170.42 | $171.28 | $166.26 | 1,101,283 |
| 2019-02-11 | $168.73 | $170.82 | $168.26 | $170.76 | $165.75 | 1,103,024 |
| 2019-02-08 | $166.48 | $168.17 | $166.39 | $168.17 | $163.24 | 847,908 |
| 2019-02-07 | $167.27 | $167.63 | $164.69 | $166.88 | $161.99 | 1,060,447 |
| 2019-02-06 | $168.26 | $168.75 | $166.67 | $168.35 | $163.41 | 1,175,480 |
| 2019-02-05 | $167.32 | $168.98 | $166.37 | $168.75 | $163.80 | 1,114,542 |
| 2019-02-04 | $168.50 | $168.50 | $165.16 | $166.80 | $161.91 | 1,771,274 |
| 2019-02-01 | $157.81 | $168.49 | $157.54 | $167.46 | $162.55 | 3,265,100 |
| 2019-01-31 | $153.76 | $157.88 | $153.17 | $156.23 | $151.65 | 1,879,121 |
| 2019-01-30 | $152.66 | $154.75 | $152.45 | $154.50 | $149.59 | 2,153,738 |
| 2019-01-29 | $153.27 | $153.71 | $151.65 | $152.40 | $147.55 | 978,504 |
| 2019-01-28 | $153.46 | $153.94 | $152.17 | $153.67 | $148.78 | 835,976 |
| 2019-01-25 | $154.62 | $155.73 | $153.71 | $154.39 | $149.48 | 706,337 |
| 2019-01-24 | $153.85 | $154.60 | $152.99 | $153.91 | $149.01 | 998,339 |
| 2019-01-23 | $154.00 | $154.75 | $152.49 | $154.06 | $149.16 | 724,162 |
| 2019-01-22 | $154.07 | $155.26 | $152.68 | $153.70 | $148.81 | 759,143 |
| 2019-01-18 | $153.06 | $154.70 | $152.67 | $154.41 | $149.50 | 839,795 |
| 2019-01-17 | $150.36 | $152.89 | $150.36 | $152.50 | $147.65 | 800,068 |
| 2019-01-16 | $149.83 | $151.48 | $148.75 | $150.99 | $146.19 | 923,034 |
| 2019-01-15 | $147.63 | $149.71 | $147.20 | $149.68 | $144.92 | 832,709 |
| 2019-01-14 | $146.33 | $147.89 | $146.33 | $147.61 | $142.92 | 808,728 |
| 2019-01-11 | $146.57 | $147.29 | $145.15 | $147.25 | $142.57 | 963,246 |
| 2019-01-10 | $145.09 | $147.92 | $144.40 | $147.63 | $142.93 | 931,996 |
| 2019-01-09 | $145.53 | $147.54 | $144.79 | $145.13 | $140.51 | 1,428,276 |
| 2019-01-08 | $144.21 | $145.06 | $141.88 | $144.92 | $140.31 | 1,277,249 |
| 2019-01-07 | $143.89 | $146.13 | $143.49 | $144.23 | $139.64 | 926,538 |
| 2019-01-04 | $143.14 | $144.76 | $141.80 | $144.55 | $139.95 | 1,882,846 |
| 2019-01-03 | $143.31 | $144.07 | $141.63 | $141.88 | $137.37 | 1,027,366 |
| 2019-01-02 | $143.58 | $144.56 | $142.75 | $144.04 | $139.46 | 961,644 |
| 2018-12-31 | $144.24 | $145.65 | $143.68 | $145.36 | $140.74 | 741,718 |
| 2018-12-28 | $143.85 | $145.18 | $142.48 | $143.70 | $139.13 | 841,816 |
| 2018-12-27 | $138.61 | $143.14 | $138.03 | $143.13 | $138.58 | 1,444,876 |
| 2018-12-26 | $138.41 | $140.50 | $135.30 | $140.29 | $135.83 | 1,081,742 |
| 2018-12-24 | $140.82 | $140.99 | $137.44 | $137.44 | $133.07 | 729,528 |
| 2018-12-21 | $144.49 | $146.56 | $140.64 | $141.25 | $136.76 | 3,070,748 |
| 2018-12-20 | $148.34 | $149.05 | $144.86 | $145.77 | $141.13 | 1,244,422 |
| 2018-12-19 | $150.47 | $152.19 | $147.87 | $148.31 | $143.59 | 1,085,960 |
| 2018-12-18 | $151.13 | $152.44 | $149.19 | $150.31 | $145.53 | 853,964 |
| 2018-12-17 | $153.63 | $154.36 | $149.75 | $150.37 | $145.59 | 1,155,589 |
| 2018-12-14 | $155.12 | $155.48 | $153.10 | $153.83 | $148.94 | 962,906 |
| 2018-12-13 | $155.61 | $156.25 | $154.13 | $156.10 | $151.14 | 984,895 |
| 2018-12-12 | $157.81 | $157.99 | $155.35 | $155.40 | $150.46 | 1,057,041 |
| 2018-12-11 | $159.20 | $161.56 | $154.90 | $155.75 | $150.80 | 820,255 |
| 2018-12-10 | $158.91 | $159.27 | $155.61 | $157.73 | $152.71 | 827,901 |
| 2018-12-07 | $160.58 | $162.03 | $158.21 | $158.73 | $153.68 | 770,062 |
| 2018-12-06 | $159.65 | $161.05 | $156.28 | $160.56 | $155.45 | 1,096,839 |
| 2018-12-04 | $164.79 | $166.55 | $162.35 | $162.72 | $157.54 | 898,795 |
| 2018-12-03 | $166.21 | $166.48 | $163.01 | $164.97 | $159.72 | 988,236 |
| 2018-11-30 | $163.74 | $165.90 | $163.64 | $165.11 | $159.86 | 2,568,182 |
| 2018-11-29 | $163.09 | $164.96 | $163.07 | $163.68 | $158.47 | 758,329 |
| 2018-11-28 | $161.07 | $164.36 | $161.07 | $163.99 | $158.77 | 1,001,636 |
| 2018-11-27 | $161.36 | $162.44 | $159.84 | $161.48 | $156.34 | 846,838 |
| 2018-11-26 | $162.28 | $162.81 | $160.84 | $162.01 | $156.86 | 868,020 |
| 2018-11-23 | $160.24 | $162.45 | $160.02 | $161.25 | $156.12 | 448,035 |
| 2018-11-21 | $161.99 | $163.32 | $161.06 | $161.07 | $155.95 | 832,469 |
| 2018-11-20 | $164.00 | $164.23 | $161.09 | $161.67 | $156.53 | 1,063,380 |
| 2018-11-19 | $164.17 | $166.41 | $163.58 | $165.58 | $160.31 | 921,093 |
| 2018-11-16 | $162.22 | $164.64 | $161.81 | $164.05 | $158.83 | 959,091 |
| 2018-11-15 | $160.58 | $163.66 | $160.15 | $163.06 | $157.87 | 924,800 |
| 2018-11-14 | $164.56 | $164.56 | $160.53 | $162.02 | $156.87 | 977,924 |
| 2018-11-13 | $162.77 | $164.81 | $162.33 | $163.30 | $158.11 | 957,221 |
| 2018-11-12 | $164.79 | $164.90 | $162.64 | $162.89 | $157.71 | 1,151,970 |
| 2018-11-09 | $164.62 | $165.43 | $163.89 | $164.54 | $159.31 | 911,284 |
| 2018-11-08 | $162.71 | $164.86 | $162.71 | $164.83 | $159.59 | 1,133,047 |
| 2018-11-07 | $160.00 | $163.32 | $159.81 | $163.05 | $157.86 | 1,085,237 |
| 2018-11-06 | $158.16 | $159.66 | $157.96 | $159.59 | $154.51 | 902,011 |
| 2018-11-05 | $156.45 | $158.72 | $155.95 | $158.18 | $153.15 | 591,575 |
| 2018-11-02 | $156.95 | $157.61 | $154.17 | $156.18 | $151.21 | 739,644 |
| 2018-11-01 | $156.09 | $156.32 | $154.03 | $155.70 | $150.75 | 941,147 |
| 2018-10-31 | $159.64 | $159.72 | $156.08 | $156.18 | $151.21 | 1,551,680 |
| 2018-10-30 | $156.55 | $159.13 | $154.60 | $158.70 | $153.26 | 2,344,850 |
| 2018-10-29 | $155.00 | $157.24 | $153.71 | $155.19 | $149.87 | 1,712,792 |
| 2018-10-26 | $152.00 | $153.97 | $149.63 | $152.31 | $147.09 | 2,578,246 |
| 2018-10-25 | $147.27 | $150.83 | $146.96 | $149.98 | $144.84 | 1,427,924 |
| 2018-10-24 | $149.05 | $149.34 | $146.03 | $146.30 | $141.28 | 857,525 |
| 2018-10-23 | $149.84 | $150.30 | $147.82 | $149.51 | $144.38 | 658,369 |
| 2018-10-22 | $151.48 | $152.04 | $151.03 | $151.44 | $146.25 | 805,715 |
| 2018-10-19 | $149.54 | $152.08 | $149.42 | $151.10 | $145.92 | 736,962 |
| 2018-10-18 | $150.33 | $151.45 | $148.69 | $149.51 | $144.38 | 468,360 |
| 2018-10-17 | $149.97 | $151.25 | $149.21 | $150.46 | $145.30 | 775,016 |
| 2018-10-16 | $147.83 | $149.95 | $147.50 | $149.85 | $144.71 | 635,104 |
| 2018-10-15 | $147.68 | $148.62 | $147.00 | $147.18 | $142.13 | 631,862 |
| 2018-10-12 | $149.73 | $150.29 | $146.23 | $147.84 | $142.77 | 1,080,624 |
| 2018-10-11 | $150.74 | $152.03 | $148.15 | $148.22 | $143.14 | 1,367,341 |
| 2018-10-10 | $156.81 | $157.08 | $151.11 | $151.14 | $145.96 | 1,076,857 |
| 2018-10-09 | $156.26 | $157.53 | $155.09 | $157.12 | $151.73 | 647,648 |
| 2018-10-08 | $155.22 | $156.50 | $154.98 | $156.21 | $150.86 | 634,715 |
| 2018-10-05 | $157.17 | $157.94 | $155.31 | $155.52 | $150.19 | 1,003,506 |
| 2018-10-04 | $156.98 | $157.98 | $156.63 | $157.42 | $152.02 | 892,796 |
| 2018-10-03 | $156.55 | $158.00 | $156.35 | $156.89 | $151.51 | 1,441,169 |
| 2018-10-02 | $155.73 | $156.58 | $154.85 | $156.25 | $150.89 | 662,300 |
| 2018-10-01 | $154.54 | $155.27 | $153.86 | $154.85 | $149.54 | 475,821 |
| 2018-09-28 | $155.04 | $155.61 | $153.63 | $153.78 | $148.51 | 960,219 |
| 2018-09-27 | $154.81 | $158.77 | $154.34 | $155.68 | $150.34 | 849,153 |
| 2018-09-26 | $155.82 | $156.00 | $154.26 | $154.64 | $149.34 | 854,770 |
| 2018-09-25 | $156.50 | $156.88 | $155.14 | $155.81 | $150.47 | 1,260,410 |
| 2018-09-24 | $156.45 | $156.45 | $154.67 | $155.16 | $149.84 | 1,117,491 |
| 2018-09-21 | $155.85 | $156.71 | $155.31 | $156.47 | $151.11 | 1,483,523 |
| 2018-09-20 | $155.50 | $155.50 | $154.76 | $155.16 | $149.84 | 904,834 |
| 2018-09-19 | $153.00 | $155.42 | $152.76 | $155.24 | $149.92 | 1,233,650 |
| 2018-09-18 | $151.95 | $152.99 | $150.98 | $152.88 | $147.64 | 1,203,467 |
| 2018-09-17 | $152.31 | $152.66 | $151.16 | $152.15 | $146.93 | 820,581 |
| 2018-09-14 | $151.38 | $152.01 | $150.84 | $151.97 | $146.76 | 766,422 |
| 2018-09-13 | $151.72 | $151.72 | $151.09 | $151.41 | $146.22 | 657,020 |
| 2018-09-12 | $150.77 | $151.35 | $150.53 | $151.08 | $145.90 | 763,582 |
| 2018-09-11 | $149.66 | $151.34 | $149.35 | $151.02 | $145.84 | 766,875 |
| 2018-09-10 | $150.14 | $150.50 | $149.63 | $149.74 | $144.61 | 565,782 |
| 2018-09-07 | $150.25 | $150.65 | $149.68 | $150.02 | $144.88 | 820,584 |
| 2018-09-06 | $147.90 | $150.82 | $147.90 | $150.43 | $145.27 | 1,025,832 |
| 2018-09-05 | $146.95 | $147.88 | $146.74 | $147.73 | $142.67 | 925,822 |
| 2018-09-04 | $145.36 | $146.90 | $144.84 | $146.87 | $141.84 | 819,968 |
| 2018-08-31 | $144.20 | $145.66 | $143.88 | $145.56 | $140.57 | 881,779 |
| 2018-08-30 | $146.10 | $146.10 | $143.90 | $144.38 | $139.43 | 534,809 |
| 2018-08-29 | $144.83 | $146.54 | $144.83 | $146.14 | $141.13 | 509,788 |
| 2018-08-28 | $145.59 | $145.59 | $144.68 | $145.05 | $140.08 | 550,007 |
| 2018-08-27 | $145.70 | $145.94 | $144.62 | $145.33 | $140.35 | 465,478 |
| 2018-08-24 | $143.38 | $145.51 | $143.16 | $145.44 | $140.45 | 1,319,223 |
| 2018-08-23 | $142.99 | $143.70 | $142.82 | $143.16 | $138.25 | 761,355 |
| 2018-08-22 | $143.75 | $144.36 | $142.68 | $143.14 | $138.23 | 643,042 |
| 2018-08-21 | $143.06 | $144.78 | $142.68 | $144.36 | $139.41 | 799,042 |
| 2018-08-20 | $143.46 | $143.88 | $142.94 | $143.01 | $138.11 | 759,663 |
| 2018-08-17 | $142.89 | $143.94 | $142.79 | $143.45 | $138.53 | 895,011 |
| 2018-08-16 | $141.50 | $143.35 | $141.43 | $142.82 | $137.92 | 822,438 |
| 2018-08-15 | $140.17 | $141.45 | $140.09 | $141.12 | $136.28 | 567,792 |
| 2018-08-14 | $140.81 | $141.27 | $139.95 | $140.85 | $136.02 | 599,988 |
| 2018-08-13 | $141.81 | $142.84 | $139.79 | $140.48 | $135.66 | 855,241 |
| 2018-08-10 | $142.21 | $142.21 | $141.14 | $141.76 | $136.90 | 659,597 |
| 2018-08-09 | $143.49 | $143.67 | $142.70 | $142.98 | $138.08 | 431,843 |
| 2018-08-08 | $143.61 | $143.76 | $142.78 | $143.38 | $138.08 | 428,123 |
| 2018-08-07 | $143.63 | $144.63 | $143.29 | $143.42 | $138.12 | 572,808 |
| 2018-08-06 | $143.19 | $144.38 | $142.99 | $143.78 | $138.46 | 766,246 |
| 2018-08-03 | $141.22 | $143.21 | $141.00 | $143.12 | $137.83 | 849,481 |
| 2018-08-02 | $141.74 | $141.74 | $139.95 | $141.40 | $136.17 | 1,062,642 |
| 2018-08-01 | $143.59 | $143.95 | $142.10 | $142.32 | $137.06 | 748,037 |
| 2018-07-31 | $142.90 | $143.69 | $142.25 | $143.55 | $138.24 | 1,141,009 |
| 2018-07-30 | $144.41 | $145.38 | $143.26 | $143.39 | $137.70 | 986,429 |
| 2018-07-27 | $146.81 | $148.12 | $144.20 | $144.50 | $138.77 | 1,345,495 |
| 2018-07-26 | $148.28 | $148.28 | $147.21 | $148.19 | $142.31 | 1,049,935 |
| 2018-07-25 | $147.01 | $147.79 | $146.51 | $147.71 | $141.85 | 884,713 |
| 2018-07-24 | $147.50 | $148.04 | $146.76 | $147.20 | $141.36 | 788,508 |
| 2018-07-23 | $146.19 | $147.23 | $145.65 | $147.19 | $141.35 | 797,515 |
| 2018-07-20 | $145.99 | $146.45 | $145.58 | $146.16 | $140.36 | 673,149 |
| 2018-07-19 | $146.70 | $147.65 | $145.95 | $146.15 | $140.36 | 649,412 |
| 2018-07-18 | $145.56 | $147.54 | $145.26 | $147.34 | $141.50 | 630,112 |
| 2018-07-17 | $145.21 | $145.90 | $144.54 | $145.62 | $139.85 | 555,340 |
| 2018-07-16 | $144.26 | $145.72 | $144.26 | $145.21 | $139.45 | 740,111 |
| 2018-07-13 | $143.85 | $144.36 | $143.47 | $144.20 | $138.48 | 663,226 |
| 2018-07-12 | $143.34 | $143.91 | $142.79 | $143.88 | $138.18 | 679,618 |
| 2018-07-11 | $142.48 | $143.07 | $141.82 | $142.49 | $136.84 | 709,268 |
| 2018-07-10 | $142.43 | $143.17 | $142.22 | $142.82 | $137.16 | 701,016 |
| 2018-07-09 | $139.89 | $142.62 | $139.89 | $142.53 | $136.88 | 984,589 |
| 2018-07-06 | $138.46 | $140.42 | $138.33 | $139.62 | $134.08 | 837,375 |
| 2018-07-05 | $137.23 | $138.36 | $136.92 | $138.22 | $132.74 | 710,756 |
| 2018-07-03 | $137.54 | $138.44 | $136.93 | $137.08 | $131.64 | 411,034 |
| 2018-07-02 | $136.64 | $137.64 | $136.56 | $137.25 | $131.81 | 777,625 |
| 2018-06-29 | $136.56 | $138.25 | $136.29 | $137.17 | $131.73 | 1,150,293 |
| 2018-06-28 | $134.91 | $136.71 | $134.82 | $136.18 | $130.78 | 716,594 |
| 2018-06-27 | $137.52 | $138.05 | $134.94 | $134.99 | $129.64 | 954,479 |
| 2018-06-26 | $137.70 | $138.49 | $137.35 | $137.75 | $132.29 | 999,616 |
| 2018-06-25 | $137.12 | $138.21 | $136.48 | $137.70 | $132.24 | 980,278 |
| 2018-06-22 | $137.00 | $137.68 | $135.32 | $137.14 | $131.70 | 1,084,176 |
| 2018-06-21 | $136.93 | $137.56 | $136.25 | $136.55 | $131.14 | 926,769 |
| 2018-06-20 | $139.69 | $140.00 | $137.49 | $137.60 | $132.14 | 1,044,796 |
| 2018-06-19 | $139.52 | $140.07 | $139.11 | $139.70 | $134.16 | 1,066,856 |
| 2018-06-18 | $138.82 | $140.30 | $138.49 | $140.26 | $134.70 | 771,072 |
| 2018-06-15 | $139.94 | $139.99 | $137.80 | $139.53 | $134.00 | 2,139,176 |
| 2018-06-14 | $141.76 | $141.85 | $140.02 | $140.21 | $134.65 | 819,687 |
| 2018-06-13 | $142.26 | $142.76 | $141.22 | $141.27 | $135.67 | 759,929 |
| 2018-06-12 | $143.00 | $143.00 | $141.66 | $141.87 | $136.24 | 642,608 |
| 2018-06-11 | $143.10 | $143.34 | $142.29 | $142.64 | $136.98 | 838,552 |
| 2018-06-08 | $142.31 | $143.02 | $141.76 | $142.97 | $137.30 | 777,681 |
| 2018-06-07 | $141.91 | $142.25 | $141.28 | $142.04 | $136.41 | 700,508 |
| 2018-06-06 | $141.39 | $142.37 | $140.93 | $141.63 | $136.01 | 796,618 |
| 2018-06-05 | $140.77 | $141.58 | $140.00 | $140.72 | $135.14 | 977,255 |
| 2018-06-04 | $140.74 | $141.89 | $140.57 | $141.38 | $135.77 | 577,944 |
| 2018-06-01 | $141.27 | $141.27 | $139.75 | $140.08 | $134.53 | 689,437 |
| 2018-05-31 | $140.08 | $141.54 | $139.24 | $139.87 | $134.32 | 1,393,403 |
| 2018-05-30 | $139.32 | $141.03 | $139.11 | $140.23 | $134.67 | 749,750 |
| 2018-05-29 | $140.85 | $140.94 | $137.66 | $138.36 | $132.87 | 1,176,922 |
| 2018-05-25 | $142.35 | $143.55 | $141.64 | $142.22 | $136.58 | 695,171 |
| 2018-05-24 | $141.86 | $142.77 | $140.74 | $142.39 | $136.74 | 746,179 |
| 2018-05-23 | $142.01 | $143.14 | $141.68 | $142.14 | $136.50 | 776,578 |
| 2018-05-22 | $142.07 | $143.60 | $142.02 | $142.91 | $137.24 | 778,319 |
| 2018-05-21 | $141.56 | $143.61 | $141.54 | $142.08 | $136.45 | 656,974 |
| 2018-05-18 | $141.20 | $142.23 | $140.77 | $141.30 | $135.70 | 876,122 |
| 2018-05-17 | $139.75 | $141.20 | $138.93 | $140.94 | $135.35 | 742,751 |
| 2018-05-16 | $140.98 | $142.47 | $139.74 | $139.99 | $134.44 | 1,076,902 |
| 2018-05-15 | $142.94 | $143.78 | $140.48 | $140.77 | $135.19 | 1,021,095 |
| 2018-05-14 | $144.38 | $144.81 | $142.92 | $143.23 | $137.55 | 678,975 |
| 2018-05-11 | $144.19 | $144.93 | $143.59 | $144.09 | $138.38 | 814,916 |
| 2018-05-10 | $141.45 | $144.40 | $140.95 | $144.24 | $138.52 | 1,090,055 |
| 2018-05-09 | $141.28 | $141.89 | $140.39 | $141.29 | $135.69 | 911,676 |
| 2018-05-08 | $139.93 | $141.36 | $139.72 | $140.91 | $135.32 | 716,602 |
| 2018-05-07 | $139.43 | $141.25 | $139.39 | $140.37 | $134.80 | 755,064 |
| 2018-05-04 | $139.11 | $140.44 | $136.99 | $139.49 | $133.96 | 1,124,173 |
| 2018-05-03 | $138.98 | $140.31 | $137.30 | $140.00 | $134.45 | 943,830 |
| 2018-05-02 | $142.15 | $142.73 | $139.67 | $139.79 | $134.25 | 930,488 |
| 2018-05-01 | $142.29 | $143.12 | $141.32 | $142.86 | $137.20 | 632,404 |
| 2018-04-30 | $144.14 | $144.61 | $142.43 | $142.47 | $136.82 | 1,000,877 |
| 2018-04-27 | $143.00 | $144.52 | $142.82 | $144.23 | $138.12 | 646,553 |
| 2018-04-26 | $142.73 | $144.62 | $140.96 | $143.50 | $137.42 | 1,019,815 |
| 2018-04-25 | $142.20 | $142.38 | $140.99 | $141.97 | $135.96 | 1,022,540 |
| 2018-04-24 | $143.84 | $144.40 | $141.69 | $142.33 | $136.30 | 998,279 |
| 2018-04-23 | $144.46 | $145.00 | $143.48 | $143.78 | $137.69 | 789,653 |
| 2018-04-20 | $145.24 | $145.72 | $143.30 | $144.04 | $137.94 | 974,713 |
| 2018-04-19 | $144.24 | $145.58 | $143.68 | $144.82 | $138.69 | 947,207 |
| 2018-04-18 | $144.70 | $144.78 | $143.70 | $144.20 | $138.09 | 654,850 |
| 2018-04-17 | $144.18 | $144.67 | $143.28 | $144.08 | $137.98 | 857,592 |
| 2018-04-16 | $143.14 | $145.69 | $142.25 | $143.78 | $137.69 | 646,229 |
| 2018-04-13 | $142.48 | $143.34 | $141.64 | $142.02 | $136.01 | 668,349 |
| 2018-04-12 | $140.71 | $142.61 | $140.67 | $141.60 | $135.60 | 1,018,309 |
| 2018-04-11 | $139.00 | $140.20 | $138.79 | $140.04 | $134.11 | 759,586 |
| 2018-04-10 | $140.06 | $141.18 | $139.31 | $140.16 | $134.23 | 719,962 |
| 2018-04-09 | $138.62 | $140.81 | $137.97 | $139.01 | $133.12 | 1,014,071 |
| 2018-04-06 | $139.21 | $140.38 | $137.07 | $138.20 | $132.35 | 682,642 |
| 2018-04-05 | $140.75 | $141.15 | $139.62 | $140.17 | $134.24 | 625,565 |
| 2018-04-04 | $137.55 | $140.39 | $137.09 | $140.13 | $134.20 | 633,603 |
| 2018-04-03 | $138.61 | $139.43 | $137.30 | $138.74 | $132.87 | 725,638 |
| 2018-04-02 | $140.89 | $141.23 | $136.49 | $138.19 | $132.34 | 1,148,056 |
| 2018-03-29 | $140.29 | $141.98 | $139.18 | $140.33 | $134.39 | 1,342,124 |
| 2018-03-28 | $139.12 | $140.55 | $138.40 | $139.46 | $133.56 | 911,616 |
| 2018-03-27 | $140.80 | $141.93 | $137.94 | $138.82 | $132.94 | 1,257,095 |
| 2018-03-26 | $138.22 | $141.10 | $137.92 | $140.80 | $134.84 | 932,101 |
| 2018-03-23 | $139.77 | $140.72 | $137.13 | $137.17 | $131.36 | 1,365,270 |
| 2018-03-22 | $142.54 | $143.81 | $139.12 | $139.31 | $133.41 | 1,561,254 |
| 2018-03-21 | $145.29 | $145.48 | $143.41 | $143.41 | $137.34 | 1,372,921 |
| 2018-03-20 | $145.63 | $146.12 | $144.93 | $145.28 | $139.13 | 856,842 |
| 2018-03-19 | $146.00 | $146.92 | $144.40 | $145.00 | $138.86 | 788,643 |
| 2018-03-16 | $144.84 | $146.49 | $144.79 | $145.97 | $139.79 | 1,390,719 |
| 2018-03-15 | $145.13 | $145.59 | $143.94 | $144.97 | $138.83 | 1,535,670 |
| 2018-03-14 | $146.72 | $146.72 | $143.83 | $144.22 | $138.11 | 1,191,599 |
| 2018-03-13 | $146.72 | $147.09 | $145.67 | $145.96 | $139.78 | 868,514 |
| 2018-03-12 | $148.20 | $148.44 | $145.58 | $146.31 | $140.12 | 1,006,190 |
| 2018-03-09 | $145.00 | $148.16 | $144.98 | $148.03 | $141.76 | 1,486,082 |
| 2018-03-08 | $143.00 | $144.75 | $142.31 | $144.23 | $138.12 | 760,808 |
| 2018-03-07 | $140.99 | $142.92 | $140.69 | $142.49 | $136.46 | 891,099 |
| 2018-03-06 | $141.42 | $142.26 | $139.19 | $142.17 | $136.15 | 1,007,314 |
| 2018-03-05 | $137.79 | $141.97 | $136.63 | $141.38 | $135.39 | 1,136,518 |
| 2018-03-02 | $136.82 | $138.68 | $136.30 | $138.49 | $132.63 | 819,714 |
| 2018-03-01 | $140.12 | $141.16 | $137.00 | $137.45 | $131.63 | 1,174,275 |
| 2018-02-28 | $143.01 | $144.27 | $140.28 | $140.32 | $134.38 | 1,797,804 |
| 2018-02-27 | $142.94 | $144.31 | $142.42 | $142.46 | $136.43 | 1,358,686 |
| 2018-02-26 | $142.38 | $143.32 | $141.52 | $143.30 | $137.23 | 993,577 |
| 2018-02-23 | $139.72 | $142.04 | $138.41 | $141.91 | $135.90 | 1,067,968 |
| 2018-02-22 | $139.93 | $140.01 | $137.70 | $139.12 | $133.23 | 1,474,982 |
| 2018-02-21 | $140.63 | $142.06 | $139.32 | $139.37 | $133.47 | 1,001,277 |
| 2018-02-20 | $140.23 | $141.98 | $139.89 | $140.72 | $134.76 | 940,385 |
| 2018-02-16 | $140.36 | $141.65 | $139.79 | $140.86 | $134.90 | 1,235,530 |
| 2018-02-15 | $140.46 | $141.32 | $139.87 | $140.89 | $134.93 | 1,186,091 |
| 2018-02-14 | $138.79 | $140.60 | $138.20 | $139.97 | $134.04 | 1,511,629 |
| 2018-02-13 | $139.03 | $139.89 | $137.92 | $139.23 | $133.34 | 1,182,956 |
| 2018-02-12 | $138.75 | $140.97 | $138.29 | $139.96 | $134.03 | 1,321,888 |
| 2018-02-09 | $137.50 | $138.80 | $134.79 | $137.91 | $132.07 | 2,358,869 |
| 2018-02-08 | $140.28 | $141.16 | $135.93 | $136.05 | $130.29 | 1,982,240 |
| 2018-02-07 | $139.65 | $142.63 | $139.35 | $140.55 | $134.60 | 1,880,959 |
| 2018-02-06 | $137.63 | $140.36 | $135.49 | $139.92 | $134.00 | 3,265,154 |
| 2018-02-05 | $143.54 | $144.99 | $139.77 | $140.34 | $134.40 | 2,541,360 |
| 2018-02-02 | $143.21 | $147.98 | $140.63 | $143.59 | $137.51 | 2,155,940 |
| 2018-02-01 | $142.00 | $144.57 | $140.96 | $144.48 | $138.36 | 1,374,084 |
| 2018-01-31 | $141.39 | $142.97 | $140.79 | $142.17 | $136.15 | 1,836,184 |
| 2018-01-30 | $142.17 | $143.38 | $141.09 | $141.75 | $135.41 | 1,453,451 |
| 2018-01-29 | $142.95 | $143.24 | $141.38 | $142.34 | $135.97 | 1,080,177 |
| 2018-01-26 | $140.05 | $143.48 | $139.55 | $143.47 | $137.05 | 1,129,707 |
| 2018-01-25 | $138.85 | $139.98 | $138.17 | $139.55 | $133.30 | 1,129,042 |
| 2018-01-24 | $137.84 | $139.26 | $136.50 | $138.83 | $132.62 | 1,202,095 |
| 2018-01-23 | $135.87 | $138.68 | $135.67 | $137.42 | $131.27 | 1,052,284 |
| 2018-01-22 | $135.20 | $136.17 | $134.77 | $135.98 | $129.89 | 1,066,414 |
| 2018-01-19 | $135.64 | $135.83 | $134.38 | $135.18 | $129.13 | 1,297,793 |
| 2018-01-18 | $136.07 | $136.08 | $133.41 | $135.08 | $129.03 | 1,086,630 |
| 2018-01-17 | $135.15 | $136.98 | $134.88 | $136.50 | $130.39 | 1,040,267 |
| 2018-01-16 | $136.39 | $136.75 | $134.29 | $134.54 | $128.52 | 1,172,959 |
| 2018-01-12 | $135.89 | $137.29 | $134.61 | $136.55 | $130.44 | 894,725 |
| 2018-01-11 | $136.51 | $136.62 | $134.92 | $135.27 | $129.22 | 737,132 |
| 2018-01-10 | $137.01 | $137.42 | $135.69 | $136.66 | $130.54 | 1,207,336 |
| 2018-01-09 | $136.73 | $138.28 | $136.37 | $136.92 | $130.79 | 1,455,731 |
| 2018-01-08 | $135.83 | $136.79 | $135.19 | $136.58 | $130.47 | 925,305 |
| 2018-01-05 | $135.40 | $136.70 | $134.98 | $136.57 | $130.46 | 818,919 |
| 2018-01-04 | $134.55 | $136.53 | $133.85 | $135.42 | $129.36 | 1,413,053 |
| 2018-01-03 | $131.48 | $133.72 | $130.87 | $133.59 | $127.61 | 1,098,693 |
| 2018-01-02 | $134.25 | $134.75 | $131.25 | $131.49 | $125.60 | 844,978 |
| 2017-12-29 | $134.85 | $135.29 | $133.97 | $134.00 | $128.00 | 657,699 |
| 2017-12-28 | $134.50 | $134.68 | $133.68 | $134.52 | $128.50 | 767,920 |
| 2017-12-27 | $133.61 | $134.13 | $133.15 | $133.92 | $127.93 | 733,340 |
| 2017-12-26 | $133.66 | $133.91 | $133.11 | $133.30 | $127.33 | 510,554 |
| 2017-12-22 | $134.99 | $135.58 | $133.20 | $133.35 | $127.38 | 1,376,765 |
| 2017-12-21 | $136.87 | $137.36 | $135.18 | $135.34 | $129.28 | 878,050 |
| 2017-12-20 | $137.63 | $137.65 | $136.31 | $136.39 | $130.29 | 831,674 |
| 2017-12-19 | $137.43 | $138.31 | $136.22 | $136.87 | $130.74 | 1,294,757 |
| 2017-12-18 | $138.57 | $139.62 | $136.90 | $137.19 | $131.05 | 1,251,667 |
| 2017-12-15 | $137.53 | $139.65 | $137.31 | $138.39 | $132.20 | 2,786,153 |
| 2017-12-14 | $136.68 | $137.37 | $135.98 | $136.58 | $130.47 | 1,444,903 |
| 2017-12-13 | $138.30 | $138.66 | $136.47 | $136.56 | $130.45 | 1,228,950 |
| 2017-12-12 | $138.85 | $138.97 | $138.12 | $138.50 | $132.30 | 1,068,172 |
| 2017-12-11 | $138.24 | $138.69 | $137.80 | $138.30 | $132.11 | 1,035,727 |
| 2017-12-08 | $138.99 | $138.99 | $138.00 | $138.49 | $132.29 | 652,962 |
| 2017-12-07 | $138.80 | $139.14 | $137.33 | $138.46 | $132.26 | 966,149 |
| 2017-12-06 | $139.68 | $139.68 | $138.75 | $139.11 | $132.88 | 760,518 |
| 2017-12-05 | $139.87 | $139.87 | $138.27 | $139.24 | $133.01 | 1,007,099 |
| 2017-12-04 | $142.94 | $143.39 | $139.58 | $139.67 | $133.42 | 1,493,450 |
| 2017-12-01 | $140.73 | $142.56 | $139.70 | $142.24 | $135.87 | 1,546,618 |
| 2017-11-30 | $141.20 | $141.31 | $139.24 | $140.22 | $133.94 | 2,817,231 |
| 2017-11-29 | $140.01 | $141.19 | $139.96 | $140.47 | $134.18 | 961,602 |
| 2017-11-28 | $138.26 | $140.55 | $138.14 | $139.94 | $133.68 | 894,117 |
| 2017-11-27 | $138.55 | $138.90 | $138.11 | $138.12 | $131.94 | 1,374,388 |
| 2017-11-24 | $139.63 | $139.77 | $138.34 | $138.63 | $132.43 | 884,143 |
| 2017-11-22 | $141.55 | $141.95 | $139.09 | $139.24 | $133.01 | 1,042,145 |
| 2017-11-21 | $142.05 | $142.07 | $141.14 | $141.44 | $135.11 | 1,238,839 |
| 2017-11-20 | $141.67 | $142.39 | $140.89 | $142.05 | $135.69 | 1,031,530 |
| 2017-11-17 | $140.78 | $141.49 | $140.09 | $141.18 | $134.86 | 912,114 |
| 2017-11-16 | $143.16 | $143.59 | $141.22 | $141.28 | $134.96 | 1,026,900 |
| 2017-11-15 | $143.29 | $143.99 | $142.55 | $142.83 | $136.44 | 962,967 |
| 2017-11-14 | $141.74 | $143.77 | $141.43 | $143.54 | $137.12 | 799,183 |
| 2017-11-13 | $142.56 | $144.09 | $141.83 | $141.89 | $135.54 | 971,770 |
| 2017-11-10 | $142.84 | $144.02 | $142.41 | $143.25 | $136.84 | 995,708 |
| 2017-11-09 | $140.59 | $143.59 | $140.07 | $143.46 | $137.04 | 1,375,045 |
| 2017-11-08 | $140.64 | $141.22 | $139.86 | $140.87 | $134.57 | 1,364,554 |
| 2017-11-07 | $140.28 | $140.99 | $139.89 | $140.21 | $133.93 | 1,211,360 |
| 2017-11-06 | $138.54 | $141.40 | $138.25 | $140.18 | $133.91 | 1,411,399 |
| 2017-11-03 | $138.88 | $139.24 | $137.91 | $138.64 | $132.43 | 1,614,190 |
| 2017-11-02 | $142.92 | $143.29 | $137.85 | $138.96 | $132.74 | 2,832,610 |
| 2017-11-01 | $143.82 | $144.71 | $142.69 | $142.84 | $136.45 | 1,085,710 |
| 2017-10-31 | $142.73 | $144.62 | $142.69 | $143.43 | $137.01 | 1,481,171 |
| 2017-10-30 | $143.47 | $145.53 | $143.00 | $143.45 | $136.69 | 1,532,573 |
| 2017-10-27 | $146.75 | $147.98 | $144.91 | $146.18 | $139.29 | 1,738,663 |
| 2017-10-26 | $152.15 | $152.15 | $149.80 | $151.21 | $144.08 | 1,510,197 |
| 2017-10-25 | $151.90 | $152.34 | $150.88 | $151.65 | $144.50 | 708,992 |
| 2017-10-24 | $151.91 | $152.78 | $151.85 | $152.38 | $145.20 | 784,627 |
| 2017-10-23 | $151.66 | $152.47 | $151.28 | $151.94 | $144.78 | 650,280 |
| 2017-10-20 | $151.65 | $151.85 | $150.98 | $151.54 | $144.40 | 773,242 |
| 2017-10-19 | $149.32 | $150.86 | $148.92 | $150.82 | $143.71 | 628,299 |
| 2017-10-18 | $149.25 | $149.96 | $148.84 | $149.60 | $142.55 | 998,247 |
| 2017-10-17 | $150.04 | $150.15 | $148.50 | $149.20 | $142.17 | 830,185 |
| 2017-10-16 | $149.95 | $150.16 | $148.89 | $149.95 | $142.88 | 521,663 |
| 2017-10-13 | $149.52 | $150.12 | $148.93 | $149.38 | $142.34 | 694,401 |
| 2017-10-12 | $147.59 | $149.50 | $147.55 | $149.24 | $142.20 | 1,417,455 |
| 2017-10-11 | $147.66 | $147.81 | $146.94 | $147.77 | $140.80 | 800,017 |
| 2017-10-10 | $147.32 | $147.65 | $147.00 | $147.63 | $140.67 | 830,257 |
| 2017-10-09 | $146.83 | $147.87 | $146.76 | $147.35 | $140.40 | 554,982 |
| 2017-10-06 | $147.12 | $147.20 | $146.50 | $146.84 | $139.92 | 752,168 |
| 2017-10-05 | $146.86 | $147.21 | $146.50 | $146.64 | $139.73 | 1,394,149 |
| 2017-10-04 | $147.29 | $147.29 | $146.03 | $146.65 | $139.74 | 785,707 |
| 2017-10-03 | $146.98 | $147.51 | $146.45 | $147.31 | $140.36 | 712,832 |
| 2017-10-02 | $146.28 | $147.52 | $145.56 | $147.29 | $140.35 | 929,945 |
| 2017-09-29 | $146.70 | $147.41 | $145.52 | $146.10 | $139.21 | 1,290,055 |
| 2017-09-28 | $146.77 | $147.21 | $146.20 | $146.95 | $140.02 | 1,033,843 |
| 2017-09-27 | $147.66 | $147.66 | $146.02 | $146.43 | $139.53 | 967,496 |
| 2017-09-26 | $146.04 | $147.40 | $145.35 | $146.28 | $139.38 | 1,484,645 |
| 2017-09-25 | $145.32 | $145.93 | $144.72 | $145.22 | $138.37 | 798,317 |
| 2017-09-22 | $145.00 | $146.16 | $143.60 | $146.02 | $139.14 | 775,548 |
| 2017-09-21 | $146.02 | $146.57 | $144.55 | $144.94 | $138.11 | 1,123,660 |
| 2017-09-20 | $144.90 | $146.21 | $144.73 | $145.98 | $139.10 | 1,094,684 |
| 2017-09-19 | $144.50 | $145.20 | $144.19 | $144.44 | $137.63 | 1,136,829 |
| 2017-09-18 | $143.56 | $144.16 | $142.97 | $144.05 | $137.26 | 852,657 |
| 2017-09-15 | $142.14 | $143.45 | $141.89 | $143.31 | $136.55 | 2,569,109 |
| 2017-09-14 | $142.82 | $142.82 | $141.23 | $142.14 | $135.44 | 1,138,014 |
| 2017-09-13 | $142.69 | $143.25 | $142.00 | $142.99 | $136.25 | 932,473 |
| 2017-09-12 | $142.63 | $143.03 | $142.28 | $142.89 | $136.15 | 875,321 |
| 2017-09-11 | $143.12 | $144.81 | $141.90 | $142.66 | $135.93 | 1,275,520 |
| 2017-09-08 | $138.60 | $143.13 | $138.52 | $142.64 | $135.91 | 1,630,607 |
| 2017-09-07 | $140.26 | $140.56 | $138.31 | $138.61 | $132.07 | 1,136,484 |
| 2017-09-06 | $140.91 | $141.11 | $139.88 | $140.23 | $133.62 | 1,067,394 |
| 2017-09-05 | $138.77 | $141.06 | $138.48 | $140.35 | $133.73 | 1,361,166 |
| 2017-09-01 | $139.45 | $139.74 | $138.82 | $138.86 | $132.31 | 824,996 |
| 2017-08-31 | $138.30 | $139.27 | $138.10 | $139.16 | $132.60 | 1,399,215 |
| 2017-08-30 | $137.79 | $138.67 | $137.55 | $138.15 | $131.64 | 733,948 |
| 2017-08-29 | $137.50 | $138.20 | $137.02 | $137.90 | $131.40 | 942,249 |
| 2017-08-28 | $138.34 | $138.84 | $137.97 | $138.38 | $131.86 | 652,328 |
| 2017-08-25 | $138.41 | $138.69 | $137.85 | $138.05 | $131.54 | 726,260 |
| 2017-08-24 | $138.35 | $138.82 | $137.72 | $137.78 | $131.28 | 721,582 |
| 2017-08-23 | $139.01 | $139.35 | $138.13 | $138.22 | $131.70 | 803,706 |
| 2017-08-22 | $138.65 | $139.63 | $138.18 | $139.57 | $132.99 | 1,152,514 |
| 2017-08-21 | $136.74 | $138.35 | $136.25 | $138.17 | $131.66 | 1,228,816 |
| 2017-08-18 | $136.50 | $137.61 | $136.32 | $136.52 | $130.08 | 1,328,154 |
| 2017-08-17 | $139.30 | $139.73 | $136.68 | $136.70 | $130.25 | 1,170,804 |
| 2017-08-16 | $139.50 | $140.21 | $139.19 | $139.32 | $132.75 | 878,059 |
| 2017-08-15 | $140.13 | $140.34 | $139.23 | $139.28 | $132.71 | 835,350 |
| 2017-08-14 | $139.43 | $140.07 | $139.00 | $139.66 | $133.08 | 679,348 |
| 2017-08-11 | $139.44 | $139.52 | $138.31 | $138.39 | $131.87 | 708,834 |
| 2017-08-10 | $139.33 | $140.08 | $138.76 | $138.85 | $132.30 | 837,917 |
| 2017-08-09 | $138.25 | $140.32 | $138.25 | $140.19 | $133.58 | 754,394 |
| 2017-08-08 | $138.46 | $138.89 | $138.32 | $138.58 | $132.05 | 1,033,008 |
| 2017-08-07 | $138.70 | $140.11 | $138.58 | $138.77 | $132.23 | 944,933 |
| 2017-08-04 | $140.00 | $141.45 | $138.01 | $138.95 | $132.40 | 1,109,902 |
| 2017-08-03 | $139.18 | $139.37 | $138.00 | $138.97 | $132.42 | 1,427,258 |
| 2017-08-02 | $139.35 | $139.66 | $138.40 | $139.23 | $132.67 | 1,425,753 |
| 2017-08-01 | $138.67 | $139.70 | $138.15 | $139.59 | $133.01 | 979,176 |
| 2017-07-31 | $139.01 | $139.52 | $138.15 | $138.17 | $131.66 | 808,588 |
| 2017-07-28 | $135.91 | $138.95 | $135.86 | $138.67 | $132.13 | 1,046,623 |
| 2017-07-27 | $138.90 | $138.94 | $135.60 | $135.91 | $129.17 | 1,623,009 |
| 2017-07-26 | $140.00 | $140.14 | $138.86 | $138.95 | $132.06 | 797,679 |
| 2017-07-25 | $140.59 | $141.31 | $139.90 | $140.00 | $133.05 | 771,149 |
| 2017-07-24 | $139.28 | $140.12 | $138.60 | $139.63 | $132.70 | 1,076,793 |
| 2017-07-21 | $138.48 | $139.37 | $138.48 | $139.14 | $132.24 | 792,581 |
| 2017-07-20 | $137.95 | $139.06 | $137.82 | $138.84 | $131.95 | 745,458 |
| 2017-07-19 | $137.66 | $138.07 | $137.19 | $138.07 | $131.22 | 694,560 |
| 2017-07-18 | $136.27 | $137.60 | $136.12 | $137.41 | $130.59 | 600,317 |
| 2017-07-17 | $136.13 | $137.06 | $135.82 | $136.84 | $130.05 | 813,370 |
| 2017-07-14 | $135.23 | $136.59 | $134.64 | $136.22 | $129.46 | 872,945 |
| 2017-07-13 | $134.66 | $135.73 | $134.35 | $135.63 | $128.90 | 735,603 |
| 2017-07-12 | $134.37 | $135.23 | $133.85 | $134.66 | $127.98 | 809,758 |
| 2017-07-11 | $135.45 | $135.55 | $133.94 | $134.04 | $127.39 | 815,201 |
| 2017-07-10 | $134.93 | $135.82 | $134.46 | $135.30 | $128.59 | 966,717 |
| 2017-07-07 | $133.72 | $135.48 | $133.50 | $135.01 | $128.31 | 878,282 |
| 2017-07-06 | $133.21 | $134.18 | $132.38 | $133.39 | $126.77 | 1,189,710 |
| 2017-07-05 | $133.37 | $133.54 | $132.72 | $132.97 | $126.37 | 1,275,592 |
| 2017-07-03 | $133.59 | $133.99 | $132.93 | $133.16 | $126.55 | 558,615 |
| 2017-06-30 | $133.32 | $133.55 | $132.19 | $132.95 | $126.35 | 1,521,335 |
| 2017-06-29 | $134.92 | $134.92 | $132.28 | $132.84 | $126.25 | 910,091 |
| 2017-06-28 | $133.11 | $134.18 | $132.72 | $133.98 | $127.33 | 814,709 |
| 2017-06-27 | $133.28 | $133.31 | $132.55 | $132.58 | $126.00 | 1,065,270 |
| 2017-06-26 | $132.50 | $133.41 | $132.39 | $133.03 | $126.43 | 1,264,081 |
| 2017-06-23 | $134.29 | $134.38 | $132.39 | $132.40 | $125.83 | 1,861,536 |
| 2017-06-22 | $134.96 | $135.46 | $134.17 | $134.25 | $127.59 | 1,071,987 |
| 2017-06-21 | $135.89 | $136.24 | $135.24 | $135.30 | $128.59 | 1,573,929 |
| 2017-06-20 | $136.62 | $136.86 | $136.11 | $136.15 | $129.39 | 1,246,625 |
| 2017-06-19 | $137.00 | $137.28 | $136.44 | $136.80 | $130.01 | 1,230,736 |
| 2017-06-16 | $135.81 | $136.49 | $135.36 | $136.46 | $129.69 | 1,519,488 |
| 2017-06-15 | $134.55 | $135.87 | $134.55 | $135.65 | $128.92 | 986,811 |
| 2017-06-14 | $134.00 | $135.19 | $133.72 | $135.01 | $128.31 | 995,836 |
| 2017-06-13 | $133.23 | $134.55 | $133.08 | $134.06 | $127.41 | 1,755,092 |
| 2017-06-12 | $132.48 | $133.03 | $132.22 | $133.03 | $126.43 | 1,431,317 |
| 2017-06-09 | $131.82 | $132.81 | $131.74 | $132.64 | $126.06 | 1,215,805 |
| 2017-06-08 | $131.50 | $132.15 | $131.27 | $131.71 | $125.18 | 1,134,181 |
| 2017-06-07 | $131.02 | $131.54 | $130.27 | $131.41 | $124.89 | 1,216,925 |
| 2017-06-06 | $130.36 | $130.96 | $129.82 | $130.46 | $123.99 | 1,136,494 |
| 2017-06-05 | $131.30 | $132.34 | $130.94 | $131.00 | $124.50 | 1,554,284 |
| 2017-06-02 | $131.46 | $131.89 | $131.00 | $131.40 | $124.88 | 2,006,576 |
| 2017-06-01 | $131.28 | $131.64 | $130.83 | $131.64 | $125.11 | 1,069,175 |
| 2017-05-31 | $131.11 | $131.62 | $130.13 | $130.91 | $124.41 | 1,762,975 |
| 2017-05-30 | $129.93 | $130.95 | $129.62 | $130.71 | $124.22 | 902,362 |
| 2017-05-26 | $130.32 | $130.55 | $129.89 | $130.01 | $123.56 | 924,673 |
| 2017-05-25 | $129.70 | $130.60 | $129.05 | $130.32 | $123.85 | 1,272,025 |
| 2017-05-24 | $128.96 | $129.32 | $128.60 | $129.19 | $122.78 | 1,070,074 |
| 2017-05-23 | $128.19 | $129.01 | $127.90 | $128.56 | $122.18 | 1,452,267 |
| 2017-05-22 | $127.10 | $128.53 | $126.88 | $128.37 | $122.00 | 1,676,738 |
| 2017-05-19 | $126.94 | $127.89 | $126.62 | $127.28 | $120.96 | 1,221,182 |
| 2017-05-18 | $125.99 | $127.37 | $125.47 | $126.69 | $120.40 | 1,611,501 |
| 2017-05-17 | $124.77 | $126.69 | $124.70 | $125.98 | $119.73 | 1,541,318 |
| 2017-05-16 | $126.00 | $126.14 | $125.38 | $125.98 | $119.73 | 1,008,954 |
| 2017-05-15 | $124.19 | $125.93 | $124.06 | $125.76 | $119.52 | 1,055,839 |
| 2017-05-12 | $123.52 | $124.60 | $123.45 | $124.24 | $118.08 | 1,215,485 |
| 2017-05-11 | $123.95 | $124.70 | $123.58 | $124.30 | $118.13 | 1,400,377 |
| 2017-05-10 | $124.22 | $124.51 | $123.84 | $124.09 | $117.93 | 1,486,823 |
| 2017-05-09 | $124.87 | $125.37 | $123.43 | $124.30 | $118.13 | 1,977,772 |
| 2017-05-08 | $122.54 | $123.00 | $122.23 | $122.81 | $116.72 | 1,606,326 |
| 2017-05-05 | $121.60 | $122.39 | $121.39 | $122.27 | $116.20 | 1,202,433 |
| 2017-05-04 | $120.82 | $121.54 | $120.64 | $121.20 | $115.19 | 821,044 |
| 2017-05-03 | $119.90 | $120.59 | $119.49 | $120.34 | $114.37 | 620,340 |
| 2017-05-02 | $120.54 | $121.05 | $119.67 | $119.92 | $113.97 | 1,055,852 |
| 2017-05-01 | $119.91 | $120.95 | $119.74 | $120.29 | $114.32 | 1,049,313 |
| 2017-04-28 | $119.90 | $120.49 | $119.60 | $119.84 | $113.89 | 864,427 |
| 2017-04-27 | $120.02 | $120.57 | $119.61 | $120.14 | $114.18 | 847,848 |
| 2017-04-26 | $120.07 | $120.87 | $119.93 | $120.07 | $113.77 | 766,274 |
| 2017-04-25 | $119.81 | $120.25 | $119.38 | $120.07 | $113.77 | 655,632 |
| 2017-04-24 | $119.51 | $120.29 | $118.76 | $119.04 | $112.80 | 2,034,649 |
| 2017-04-21 | $120.14 | $120.40 | $118.39 | $118.43 | $112.22 | 1,327,024 |
| 2017-04-20 | $119.45 | $121.05 | $118.96 | $120.56 | $114.24 | 1,208,659 |
| 2017-04-19 | $119.36 | $119.60 | $118.71 | $119.12 | $112.87 | 926,687 |
| 2017-04-18 | $118.42 | $119.13 | $118.26 | $118.86 | $112.63 | 832,704 |
| 2017-04-17 | $118.16 | $119.20 | $118.16 | $119.05 | $112.81 | 957,183 |
| 2017-04-13 | $118.47 | $119.03 | $118.10 | $118.10 | $111.91 | 651,841 |
| 2017-04-12 | $119.16 | $119.48 | $118.34 | $118.67 | $112.45 | 896,991 |
| 2017-04-11 | $119.22 | $119.77 | $118.62 | $119.73 | $113.45 | 795,948 |
| 2017-04-10 | $119.77 | $120.31 | $119.22 | $119.76 | $113.48 | 975,578 |
| 2017-04-07 | $119.04 | $120.27 | $118.95 | $119.64 | $113.36 | 1,223,869 |
| 2017-04-06 | $119.24 | $119.78 | $118.38 | $119.39 | $113.13 | 826,725 |
| 2017-04-05 | $119.49 | $120.40 | $119.01 | $119.23 | $112.98 | 1,056,429 |
| 2017-04-04 | $118.13 | $118.92 | $117.41 | $118.90 | $112.66 | 927,313 |
| 2017-04-03 | $118.59 | $119.00 | $117.69 | $118.33 | $112.12 | 1,192,907 |
| 2017-03-31 | $117.88 | $119.02 | $117.74 | $118.69 | $112.46 | 1,183,798 |
| 2017-03-30 | $117.48 | $118.65 | $117.00 | $118.48 | $112.27 | 1,042,616 |
| 2017-03-29 | $118.38 | $118.85 | $117.69 | $117.76 | $111.58 | 692,645 |
| 2017-03-28 | $117.88 | $119.35 | $117.75 | $118.88 | $112.64 | 1,014,705 |
| 2017-03-27 | $116.41 | $118.47 | $116.05 | $118.19 | $111.99 | 1,132,373 |
| 2017-03-24 | $117.68 | $118.17 | $117.08 | $117.54 | $111.37 | 807,587 |
| 2017-03-23 | $117.68 | $118.46 | $117.32 | $117.48 | $111.32 | 841,943 |
| 2017-03-22 | $117.51 | $118.05 | $117.07 | $117.71 | $111.54 | 893,302 |
| 2017-03-21 | $118.95 | $118.95 | $117.20 | $117.57 | $111.40 | 1,143,339 |
| 2017-03-20 | $118.82 | $118.97 | $118.00 | $118.18 | $111.98 | 736,303 |
| 2017-03-17 | $119.55 | $119.88 | $118.76 | $118.91 | $112.67 | 1,203,241 |
| 2017-03-16 | $119.00 | $119.42 | $118.55 | $119.24 | $112.99 | 960,758 |
| 2017-03-15 | $118.50 | $119.17 | $118.18 | $119.02 | $112.78 | 1,248,780 |
| 2017-03-14 | $118.71 | $118.88 | $118.13 | $118.42 | $112.21 | 782,523 |
| 2017-03-13 | $118.00 | $119.05 | $118.00 | $118.94 | $112.70 | 1,496,209 |
| 2017-03-10 | $116.60 | $117.95 | $116.30 | $117.86 | $111.68 | 1,582,594 |
| 2017-03-09 | $115.76 | $116.80 | $115.49 | $116.33 | $110.23 | 1,175,250 |
| 2017-03-08 | $116.00 | $116.21 | $114.95 | $115.62 | $109.56 | 1,046,205 |
| 2017-03-07 | $115.52 | $115.99 | $115.03 | $115.54 | $109.48 | 774,063 |
| 2017-03-06 | $115.80 | $116.60 | $115.66 | $115.71 | $109.64 | 729,556 |
| 2017-03-03 | $116.37 | $116.79 | $116.01 | $116.48 | $110.37 | 762,400 |
| 2017-03-02 | $117.55 | $117.66 | $116.33 | $116.46 | $110.35 | 783,869 |
| 2017-03-01 | $117.50 | $117.89 | $116.45 | $117.51 | $111.35 | 917,009 |
| 2017-02-28 | $116.12 | $116.33 | $115.32 | $115.65 | $109.58 | 1,212,429 |
| 2017-02-27 | $116.82 | $117.18 | $116.02 | $116.37 | $110.27 | 494,192 |
| 2017-02-24 | $115.16 | $116.56 | $115.16 | $116.56 | $110.45 | 712,667 |
| 2017-02-23 | $115.85 | $116.48 | $115.57 | $116.19 | $110.10 | 898,247 |
| 2017-02-22 | $115.61 | $116.43 | $114.92 | $115.60 | $109.54 | 1,091,063 |
| 2017-02-21 | $117.38 | $117.80 | $115.22 | $115.57 | $109.51 | 1,471,113 |
| 2017-02-17 | $116.89 | $117.64 | $115.90 | $117.53 | $111.36 | 962,814 |
| 2017-02-16 | $116.70 | $117.36 | $116.45 | $117.28 | $111.13 | 719,443 |
| 2017-02-15 | $115.74 | $116.70 | $115.30 | $116.56 | $110.45 | 739,731 |
| 2017-02-14 | $116.00 | $116.04 | $114.96 | $115.85 | $109.77 | 793,066 |
| 2017-02-13 | $115.53 | $116.16 | $115.28 | $115.87 | $109.79 | 950,213 |
| 2017-02-10 | $117.38 | $117.76 | $114.00 | $115.59 | $109.53 | 1,213,365 |
| 2017-02-09 | $114.57 | $115.20 | $114.30 | $115.17 | $109.13 | 1,028,434 |
| 2017-02-08 | $113.71 | $114.43 | $113.22 | $114.36 | $108.36 | 752,781 |
| 2017-02-07 | $114.61 | $114.64 | $114.02 | $114.25 | $108.26 | 808,742 |
| 2017-02-06 | $113.27 | $114.38 | $113.02 | $114.08 | $108.10 | 782,981 |
| 2017-02-03 | $112.78 | $114.23 | $112.20 | $114.06 | $108.08 | 1,426,621 |
| 2017-02-02 | $110.60 | $112.51 | $109.82 | $112.48 | $106.58 | 1,334,637 |
| 2017-02-01 | $112.75 | $112.79 | $111.02 | $111.17 | $105.34 | 1,750,834 |
| 2017-01-31 | $111.94 | $112.71 | $111.48 | $112.70 | $106.79 | 1,199,346 |
| 2017-01-30 | $112.85 | $112.85 | $110.89 | $112.07 | $106.19 | 876,171 |
| 2017-01-27 | $113.18 | $113.39 | $112.39 | $113.39 | $107.13 | 854,330 |
| 2017-01-26 | $112.94 | $113.29 | $112.59 | $112.95 | $106.71 | 930,454 |
| 2017-01-25 | $113.00 | $113.41 | $112.12 | $112.84 | $106.61 | 1,361,372 |
| 2017-01-24 | $112.26 | $112.72 | $111.82 | $112.21 | $106.01 | 1,251,486 |
| 2017-01-23 | $111.97 | $112.37 | $111.30 | $111.70 | $105.53 | 763,589 |
| 2017-01-20 | $112.50 | $112.70 | $111.32 | $112.07 | $105.88 | 1,580,008 |
| 2017-01-19 | $114.32 | $115.00 | $112.25 | $112.28 | $106.08 | 1,982,609 |
| 2017-01-18 | $114.00 | $114.23 | $113.24 | $114.05 | $107.75 | 960,299 |
| 2017-01-17 | $112.78 | $114.07 | $112.25 | $113.62 | $107.34 | 901,524 |
| 2017-01-13 | $113.04 | $113.81 | $113.04 | $113.29 | $107.03 | 598,511 |
| 2017-01-12 | $112.03 | $112.79 | $111.45 | $112.67 | $106.45 | 695,309 |
| 2017-01-11 | $112.39 | $112.90 | $111.64 | $112.67 | $106.45 | 1,079,476 |
| 2017-01-10 | $113.38 | $113.82 | $112.51 | $112.63 | $106.41 | 844,153 |
| 2017-01-09 | $113.91 | $114.26 | $113.40 | $113.40 | $107.14 | 727,165 |
| 2017-01-06 | $113.97 | $114.84 | $113.55 | $114.35 | $108.03 | 642,056 |
| 2017-01-05 | $112.97 | $113.56 | $112.31 | $113.48 | $107.21 | 792,293 |
| 2017-01-04 | $112.43 | $113.54 | $112.19 | $113.31 | $107.05 | 962,435 |
| 2017-01-03 | $112.09 | $112.40 | $111.44 | $112.08 | $105.89 | 839,019 |
| 2016-12-30 | $111.77 | $111.96 | $111.06 | $111.53 | $105.37 | 634,271 |
| 2016-12-29 | $112.05 | $112.28 | $111.32 | $111.42 | $105.27 | 445,728 |
| 2016-12-28 | $112.64 | $112.73 | $111.70 | $111.72 | $105.55 | 387,171 |
| 2016-12-27 | $112.94 | $113.06 | $112.43 | $112.50 | $106.29 | 107,308 |
| 2016-12-23 | $112.63 | $113.13 | $112.39 | $112.89 | $106.65 | 169,915 |
| 2016-12-22 | $112.06 | $112.57 | $111.79 | $112.48 | $106.27 | 554,954 |
| 2016-12-21 | $111.97 | $113.12 | $111.51 | $112.25 | $106.05 | 587,030 |
| 2016-12-20 | $112.54 | $112.62 | $111.41 | $111.83 | $105.65 | 775,109 |
| 2016-12-19 | $112.02 | $112.53 | $111.15 | $112.33 | $106.13 | 837,195 |
| 2016-12-16 | $112.40 | $112.63 | $111.42 | $112.09 | $105.90 | 1,689,049 |
| 2016-12-15 | $111.57 | $113.55 | $111.57 | $112.39 | $106.18 | 973,077 |
| 2016-12-14 | $112.49 | $113.33 | $111.44 | $111.75 | $105.58 | 1,067,008 |
| 2016-12-13 | $113.00 | $113.45 | $112.06 | $112.56 | $106.34 | 1,561,106 |
| 2016-12-12 | $112.99 | $113.70 | $112.31 | $112.74 | $106.51 | 1,239,176 |
| 2016-12-09 | $112.90 | $113.35 | $111.93 | $113.03 | $106.79 | 1,933,707 |
| 2016-12-08 | $116.17 | $116.50 | $112.68 | $112.89 | $106.65 | 2,154,091 |
| 2016-12-07 | $113.30 | $116.59 | $112.67 | $115.95 | $109.55 | 2,350,930 |
| 2016-12-06 | $112.40 | $113.24 | $111.95 | $113.21 | $106.96 | 835,077 |
| 2016-12-05 | $112.42 | $112.84 | $111.79 | $112.37 | $106.16 | 725,649 |
| 2016-12-02 | $111.84 | $112.15 | $111.34 | $111.62 | $105.45 | 1,053,838 |
| 2016-12-01 | $114.00 | $114.49 | $111.68 | $112.05 | $105.86 | 1,156,664 |
| 2016-11-30 | $114.24 | $114.50 | $113.71 | $114.10 | $107.80 | 2,588,977 |
| 2016-11-29 | $112.98 | $113.99 | $112.36 | $113.65 | $107.37 | 1,136,785 |
| 2016-11-28 | $113.23 | $113.86 | $112.72 | $112.78 | $106.55 | 977,659 |
| 2016-11-25 | $113.39 | $113.97 | $112.91 | $113.81 | $107.52 | 520,953 |
| 2016-11-23 | $113.53 | $113.93 | $113.00 | $113.51 | $107.24 | 696,575 |
| 2016-11-22 | $112.90 | $113.69 | $112.58 | $113.36 | $107.10 | 1,246,073 |
| 2016-11-21 | $112.68 | $113.47 | $112.38 | $112.92 | $106.68 | 1,357,697 |
| 2016-11-18 | $111.39 | $112.18 | $111.00 | $111.96 | $105.78 | 868,809 |
| 2016-11-17 | $110.08 | $111.49 | $110.08 | $111.43 | $105.27 | 845,107 |
| 2016-11-16 | $109.93 | $110.33 | $109.50 | $109.97 | $103.90 | 946,715 |
| 2016-11-15 | $110.07 | $110.67 | $109.18 | $110.13 | $104.05 | 1,341,072 |
| 2016-11-14 | $110.96 | $111.08 | $109.42 | $110.19 | $104.10 | 1,932,557 |
| 2016-11-11 | $112.54 | $112.81 | $110.32 | $110.49 | $104.39 | 1,453,064 |
| 2016-11-10 | $111.87 | $113.62 | $111.09 | $112.74 | $106.51 | 1,755,466 |
| 2016-11-09 | $111.73 | $111.98 | $109.63 | $110.93 | $104.80 | 1,905,289 |
| 2016-11-08 | $111.56 | $113.23 | $110.85 | $112.15 | $105.96 | 1,268,519 |
| 2016-11-07 | $109.48 | $111.45 | $109.33 | $111.39 | $105.24 | 1,592,886 |
| 2016-11-04 | $108.59 | $108.81 | $107.73 | $107.79 | $101.84 | 763,213 |
| 2016-11-03 | $107.87 | $109.36 | $107.81 | $108.48 | $102.49 | 737,938 |
| 2016-11-02 | $108.76 | $109.27 | $107.50 | $107.54 | $101.60 | 925,434 |
| 2016-11-01 | $111.17 | $111.19 | $108.50 | $108.81 | $102.80 | 844,007 |
| 2016-10-31 | $111.28 | $111.52 | $110.16 | $110.83 | $104.71 | 1,027,063 |
| 2016-10-28 | $109.92 | $112.81 | $109.60 | $111.30 | $105.15 | 1,454,453 |
| 2016-10-27 | $108.48 | $108.90 | $107.74 | $108.42 | $102.13 | 797,481 |
| 2016-10-26 | $107.36 | $108.69 | $107.19 | $108.19 | $101.91 | 864,060 |
| 2016-10-25 | $109.72 | $109.72 | $107.31 | $107.79 | $101.53 | 1,320,567 |
| 2016-10-24 | $110.21 | $110.56 | $109.88 | $110.03 | $103.64 | 563,300 |
| 2016-10-21 | $109.10 | $109.96 | $108.63 | $109.55 | $103.19 | 766,762 |
| 2016-10-20 | $110.27 | $110.87 | $109.86 | $110.02 | $103.64 | 733,947 |
| 2016-10-19 | $110.95 | $110.95 | $109.98 | $110.70 | $104.28 | 690,762 |
| 2016-10-18 | $111.17 | $111.17 | $110.45 | $110.59 | $104.17 | 723,422 |
| 2016-10-17 | $111.00 | $111.23 | $109.86 | $109.97 | $103.59 | 927,387 |
| 2016-10-14 | $110.99 | $111.92 | $110.69 | $110.69 | $104.27 | 747,744 |
| 2016-10-13 | $110.29 | $110.71 | $109.60 | $110.19 | $103.80 | 846,625 |
| 2016-10-12 | $109.95 | $111.16 | $109.95 | $110.70 | $104.28 | 769,969 |
| 2016-10-11 | $111.49 | $111.97 | $109.56 | $109.85 | $103.48 | 973,090 |
| 2016-10-10 | $113.52 | $113.75 | $111.94 | $111.97 | $105.47 | 958,083 |
| 2016-10-07 | $113.25 | $113.70 | $112.32 | $112.50 | $105.97 | 697,052 |
| 2016-10-06 | $111.56 | $113.61 | $111.07 | $113.18 | $106.61 | 1,034,186 |
| 2016-10-05 | $111.61 | $112.37 | $111.31 | $111.75 | $105.27 | 578,131 |
| 2016-10-04 | $111.92 | $112.17 | $111.01 | $111.38 | $104.92 | 564,293 |
| 2016-10-03 | $111.99 | $112.19 | $111.36 | $112.01 | $105.51 | 783,022 |
| 2016-09-30 | $111.45 | $112.91 | $111.45 | $112.49 | $105.96 | 937,233 |
| 2016-09-29 | $111.98 | $112.47 | $110.46 | $110.92 | $104.48 | 596,059 |
| 2016-09-28 | $112.46 | $112.58 | $111.14 | $112.28 | $105.76 | 752,814 |
| 2016-09-27 | $111.59 | $112.95 | $111.31 | $112.40 | $105.88 | 876,119 |
| 2016-09-26 | $111.91 | $112.11 | $111.51 | $111.62 | $105.14 | 732,217 |
| 2016-09-23 | $112.46 | $112.89 | $112.15 | $112.15 | $105.64 | 799,849 |
| 2016-09-22 | $112.80 | $113.78 | $112.46 | $113.36 | $106.78 | 859,798 |
| 2016-09-21 | $110.43 | $112.23 | $110.35 | $112.11 | $105.60 | 1,530,949 |
| 2016-09-20 | $110.58 | $110.85 | $110.25 | $110.31 | $103.91 | 730,025 |
| 2016-09-19 | $109.96 | $110.58 | $109.53 | $109.98 | $103.60 | 594,266 |
| 2016-09-16 | $109.88 | $110.34 | $108.94 | $109.40 | $103.05 | 1,146,755 |
| 2016-09-15 | $108.80 | $110.69 | $108.80 | $110.31 | $103.91 | 716,233 |
| 2016-09-14 | $109.62 | $109.91 | $108.80 | $108.98 | $102.66 | 493,234 |
| 2016-09-13 | $110.14 | $110.23 | $109.30 | $109.57 | $103.21 | 557,539 |
| 2016-09-12 | $108.52 | $111.38 | $108.46 | $111.11 | $104.66 | 820,388 |
| 2016-09-09 | $110.96 | $111.23 | $108.93 | $108.93 | $102.61 | 847,551 |
| 2016-09-08 | $112.20 | $112.46 | $111.59 | $111.60 | $105.12 | 718,281 |
| 2016-09-07 | $111.99 | $112.50 | $111.63 | $112.27 | $105.76 | 610,457 |
| 2016-09-06 | $112.18 | $112.22 | $111.32 | $112.21 | $105.70 | 609,441 |
| 2016-09-02 | $111.90 | $112.15 | $111.70 | $112.10 | $105.59 | 653,471 |
| 2016-09-01 | $111.50 | $112.14 | $110.82 | $111.35 | $104.89 | 665,654 |
| 2016-08-31 | $111.19 | $111.45 | $110.54 | $111.35 | $104.89 | 1,081,884 |
| 2016-08-30 | $111.59 | $111.71 | $110.69 | $111.19 | $104.74 | 537,539 |
| 2016-08-29 | $110.38 | $111.62 | $110.11 | $111.44 | $104.97 | 866,078 |
| 2016-08-26 | $110.25 | $111.20 | $109.52 | $110.03 | $103.64 | 577,214 |
| 2016-08-25 | $109.52 | $110.30 | $109.41 | $110.11 | $103.72 | 606,071 |
| 2016-08-24 | $109.50 | $109.57 | $109.07 | $109.48 | $103.13 | 521,461 |
| 2016-08-23 | $109.50 | $109.84 | $109.30 | $109.44 | $103.09 | 543,298 |
| 2016-08-22 | $108.58 | $109.81 | $108.48 | $109.39 | $103.04 | 527,333 |
| 2016-08-19 | $109.04 | $109.63 | $108.13 | $108.56 | $102.26 | 1,068,677 |
| 2016-08-18 | $109.63 | $109.74 | $109.16 | $109.43 | $103.08 | 654,995 |
| 2016-08-17 | $109.21 | $109.56 | $108.92 | $109.47 | $103.12 | 757,528 |
| 2016-08-16 | $109.33 | $109.89 | $109.16 | $109.17 | $102.83 | 564,475 |
| 2016-08-15 | $109.66 | $110.00 | $109.25 | $109.55 | $103.19 | 660,473 |
| 2016-08-12 | $109.76 | $110.08 | $109.44 | $109.61 | $103.25 | 757,158 |
| 2016-08-11 | $110.19 | $110.20 | $109.70 | $109.90 | $103.52 | 719,293 |
| 2016-08-10 | $110.49 | $110.50 | $109.53 | $109.77 | $103.40 | 667,535 |
| 2016-08-09 | $110.23 | $110.57 | $110.17 | $110.24 | $103.84 | 571,689 |
| 2016-08-08 | $110.50 | $110.83 | $110.16 | $110.43 | $104.02 | 923,183 |
| 2016-08-05 | $110.76 | $110.92 | $110.16 | $110.65 | $104.23 | 808,302 |
| 2016-08-04 | $109.63 | $110.34 | $109.61 | $109.95 | $103.57 | 1,277,063 |
| 2016-08-03 | $108.36 | $109.71 | $108.34 | $109.71 | $103.34 | 1,036,369 |
| 2016-08-02 | $108.33 | $108.94 | $107.76 | $108.41 | $102.12 | 912,681 |
| 2016-08-01 | $107.07 | $108.78 | $106.93 | $108.32 | $102.03 | 1,032,459 |
| 2016-07-29 | $107.92 | $108.40 | $105.35 | $107.07 | $100.86 | 2,218,900 |
| 2016-07-28 | $109.96 | $110.63 | $109.57 | $110.36 | $103.96 | 778,173 |
| 2016-07-27 | $110.88 | $111.22 | $109.86 | $110.48 | $103.76 | 895,889 |
| 2016-07-26 | $110.55 | $111.07 | $110.33 | $111.02 | $104.27 | 818,479 |
| 2016-07-25 | $110.50 | $110.59 | $110.16 | $110.32 | $103.61 | 597,128 |
| 2016-07-22 | $109.74 | $110.59 | $109.52 | $110.56 | $103.83 | 503,952 |
| 2016-07-21 | $109.84 | $110.17 | $108.99 | $109.28 | $102.63 | 691,160 |
| 2016-07-20 | $110.00 | $110.17 | $109.64 | $109.98 | $103.29 | 458,316 |
| 2016-07-19 | $110.02 | $110.32 | $109.09 | $109.73 | $103.05 | 1,019,744 |
| 2016-07-18 | $110.96 | $111.13 | $110.41 | $110.52 | $103.80 | 809,807 |
| 2016-07-15 | $110.79 | $111.10 | $110.18 | $110.84 | $104.10 | 944,383 |
| 2016-07-14 | $111.44 | $111.60 | $110.49 | $110.55 | $103.82 | 877,731 |
| 2016-07-13 | $110.80 | $111.01 | $110.15 | $110.26 | $103.55 | 454,884 |
| 2016-07-12 | $111.12 | $111.46 | $110.43 | $110.56 | $103.83 | 755,094 |
| 2016-07-11 | $109.98 | $110.41 | $109.57 | $110.17 | $103.47 | 913,360 |
| 2016-07-08 | $109.54 | $109.76 | $109.12 | $109.57 | $102.90 | 832,101 |
| 2016-07-07 | $108.10 | $109.35 | $107.95 | $108.95 | $102.32 | 1,027,775 |
| 2016-07-06 | $107.64 | $108.38 | $107.33 | $108.09 | $101.51 | 904,133 |
| 2016-07-05 | $109.13 | $109.53 | $107.73 | $108.29 | $101.70 | 1,062,368 |
| 2016-07-01 | $109.29 | $110.17 | $109.11 | $109.77 | $103.09 | 1,432,245 |
| 2016-06-30 | $106.95 | $109.24 | $106.58 | $109.23 | $102.58 | 1,992,666 |
| 2016-06-29 | $104.72 | $106.50 | $104.72 | $106.43 | $99.96 | 1,334,970 |
| 2016-06-28 | $101.85 | $103.95 | $101.59 | $103.92 | $97.60 | 1,505,097 |
| 2016-06-27 | $102.57 | $102.88 | $100.55 | $100.80 | $94.67 | 1,596,161 |
| 2016-06-24 | $104.39 | $105.21 | $103.41 | $104.01 | $97.68 | 4,711,505 |
| 2016-06-23 | $108.67 | $109.02 | $108.17 | $108.90 | $102.27 | 1,043,935 |
| 2016-06-22 | $107.96 | $108.31 | $107.57 | $107.73 | $101.18 | 765,994 |
| 2016-06-21 | $107.98 | $108.33 | $107.59 | $107.80 | $101.24 | 815,179 |
| 2016-06-20 | $107.98 | $108.55 | $107.31 | $107.38 | $100.85 | 1,032,270 |
| 2016-06-17 | $107.01 | $107.07 | $105.86 | $106.86 | $100.36 | 1,641,131 |
| 2016-06-16 | $105.72 | $107.04 | $105.09 | $106.99 | $100.48 | 1,114,649 |
| 2016-06-15 | $107.42 | $107.60 | $106.38 | $106.58 | $100.10 | 1,361,209 |
| 2016-06-14 | $107.75 | $108.36 | $107.14 | $107.48 | $100.94 | 2,173,673 |
| 2016-06-13 | $108.86 | $109.48 | $108.03 | $108.03 | $101.46 | 1,112,039 |
| 2016-06-10 | $108.80 | $109.83 | $108.80 | $109.37 | $102.72 | 1,176,330 |
| 2016-06-09 | $109.59 | $110.01 | $109.27 | $109.86 | $103.18 | 569,380 |
| 2016-06-08 | $109.28 | $110.02 | $108.94 | $109.77 | $103.09 | 1,189,103 |
| 2016-06-07 | $109.46 | $110.04 | $108.74 | $109.52 | $102.86 | 959,097 |
| 2016-06-06 | $108.80 | $109.45 | $108.49 | $109.40 | $102.74 | 1,124,131 |
| 2016-06-03 | $108.88 | $108.90 | $107.79 | $108.72 | $102.11 | 657,860 |
| 2016-06-02 | $109.15 | $109.44 | $108.57 | $109.43 | $102.77 | 742,469 |
| 2016-06-01 | $108.62 | $109.41 | $108.07 | $109.34 | $102.69 | 1,205,458 |
| 2016-05-31 | $108.87 | $109.65 | $108.51 | $109.27 | $102.62 | 2,964,353 |
| 2016-05-27 | $107.22 | $109.00 | $106.87 | $108.63 | $102.02 | 1,559,491 |
| 2016-05-26 | $107.00 | $107.22 | $106.29 | $106.98 | $100.47 | 875,489 |
| 2016-05-25 | $107.00 | $107.47 | $106.49 | $106.72 | $100.23 | 1,046,701 |
| 2016-05-24 | $105.53 | $106.97 | $105.12 | $106.93 | $100.42 | 1,369,494 |
| 2016-05-23 | $104.96 | $105.49 | $103.88 | $105.13 | $98.73 | 728,295 |
| 2016-05-20 | $105.19 | $105.78 | $104.64 | $105.39 | $98.98 | 1,020,864 |
| 2016-05-19 | $104.95 | $105.21 | $103.94 | $104.78 | $98.41 | 774,227 |
| 2016-05-18 | $105.74 | $106.64 | $104.91 | $105.39 | $98.98 | 1,218,492 |
| 2016-05-17 | $106.14 | $106.50 | $105.40 | $105.72 | $99.29 | 1,004,446 |
| 2016-05-16 | $105.60 | $106.47 | $105.54 | $106.18 | $99.72 | 662,191 |
| 2016-05-13 | $105.75 | $106.16 | $105.16 | $105.81 | $99.37 | 1,065,698 |
| 2016-05-12 | $105.81 | $106.00 | $104.71 | $105.72 | $99.29 | 1,086,437 |
| 2016-05-11 | $106.07 | $106.42 | $105.44 | $105.51 | $99.09 | 831,623 |
| 2016-05-10 | $105.44 | $106.31 | $105.01 | $106.12 | $99.66 | 943,336 |
| 2016-05-09 | $104.68 | $105.11 | $104.36 | $104.71 | $98.34 | 851,661 |
| 2016-05-06 | $105.17 | $105.34 | $104.30 | $104.78 | $98.41 | 1,447,877 |
| 2016-05-05 | $106.02 | $106.69 | $105.27 | $105.41 | $99.00 | 1,018,225 |
| 2016-05-04 | $105.32 | $106.21 | $104.74 | $105.97 | $99.52 | 1,152,806 |
| 2016-05-03 | $105.81 | $106.14 | $104.68 | $105.77 | $99.34 | 1,189,618 |
| 2016-05-02 | $105.55 | $106.78 | $105.11 | $106.62 | $100.13 | 892,095 |
| 2016-04-29 | $102.66 | $105.37 | $102.56 | $105.12 | $98.72 | 1,760,643 |
| 2016-04-28 | $103.11 | $104.16 | $102.82 | $103.16 | $96.88 | 1,252,133 |
| 2016-04-27 | $104.50 | $104.73 | $103.97 | $104.31 | $97.65 | 843,118 |
| 2016-04-26 | $103.90 | $104.77 | $103.72 | $104.73 | $98.04 | 736,392 |
| 2016-04-25 | $103.04 | $103.51 | $102.27 | $103.45 | $96.85 | 932,236 |
| 2016-04-22 | $103.36 | $104.00 | $102.94 | $103.23 | $96.64 | 1,011,305 |
| 2016-04-21 | $104.08 | $104.66 | $103.18 | $103.19 | $96.60 | 1,067,674 |
| 2016-04-20 | $105.64 | $105.70 | $103.95 | $104.43 | $97.76 | 902,514 |
| 2016-04-19 | $105.99 | $106.17 | $105.11 | $105.19 | $98.48 | 1,110,095 |
| 2016-04-18 | $103.89 | $105.66 | $103.77 | $105.66 | $98.92 | 793,187 |
| 2016-04-15 | $103.47 | $104.39 | $103.32 | $104.30 | $97.64 | 806,610 |
| 2016-04-14 | $103.75 | $104.40 | $103.46 | $103.90 | $97.27 | 767,060 |
| 2016-04-13 | $103.08 | $103.78 | $102.53 | $103.75 | $97.13 | 744,856 |
| 2016-04-12 | $101.85 | $102.54 | $101.24 | $102.51 | $95.97 | 682,854 |
| 2016-04-11 | $101.96 | $102.56 | $101.46 | $101.47 | $94.99 | 800,310 |
| 2016-04-08 | $102.00 | $102.26 | $101.04 | $101.31 | $94.84 | 545,753 |
| 2016-04-07 | $101.67 | $102.09 | $100.68 | $101.03 | $94.58 | 834,914 |
| 2016-04-06 | $101.57 | $102.13 | $100.98 | $102.10 | $95.58 | 1,993,508 |
| 2016-04-05 | $103.60 | $104.06 | $101.85 | $101.91 | $95.40 | 2,410,112 |
| 2016-04-04 | $104.63 | $105.24 | $104.50 | $104.85 | $98.16 | 989,940 |
| 2016-04-01 | $104.09 | $105.01 | $103.63 | $104.87 | $98.18 | 2,170,082 |
| 2016-03-31 | $103.96 | $104.76 | $103.62 | $104.45 | $97.78 | 1,441,820 |
| 2016-03-30 | $103.20 | $104.12 | $102.93 | $103.96 | $97.32 | 1,441,829 |
| 2016-03-29 | $102.05 | $103.06 | $101.74 | $102.94 | $96.37 | 1,371,836 |
| 2016-03-28 | $101.51 | $102.49 | $101.25 | $102.14 | $95.62 | 881,211 |
| 2016-03-24 | $100.03 | $101.32 | $99.67 | $101.13 | $94.67 | 2,178,091 |
| 2016-03-23 | $101.24 | $101.37 | $100.05 | $100.51 | $94.09 | 2,463,196 |
| 2016-03-22 | $101.31 | $102.23 | $100.97 | $101.46 | $94.98 | 2,534,238 |
| 2016-03-21 | $101.08 | $101.86 | $100.93 | $101.59 | $95.11 | 2,093,501 |
| 2016-03-18 | $102.17 | $102.48 | $100.98 | $101.47 | $94.99 | 3,541,875 |
| 2016-03-17 | $99.94 | $102.58 | $99.58 | $102.00 | $95.49 | 1,953,013 |
| 2016-03-16 | $99.11 | $100.55 | $99.08 | $99.79 | $93.42 | 1,308,135 |
| 2016-03-15 | $98.91 | $99.93 | $98.91 | $99.89 | $93.51 | 991,423 |
| 2016-03-14 | $99.93 | $100.64 | $99.77 | $99.77 | $93.40 | 1,420,664 |
| 2016-03-11 | $99.63 | $100.59 | $98.92 | $100.48 | $94.07 | 1,104,287 |
| 2016-03-10 | $99.19 | $99.54 | $97.62 | $98.56 | $92.27 | 931,506 |
| 2016-03-09 | $98.74 | $98.95 | $98.30 | $98.72 | $92.42 | 966,083 |
| 2016-03-08 | $98.47 | $99.59 | $98.20 | $98.44 | $92.16 | 1,115,085 |
| 2016-03-07 | $98.33 | $99.29 | $98.04 | $99.14 | $92.81 | 1,029,953 |
| 2016-03-04 | $98.00 | $99.46 | $97.95 | $98.93 | $92.62 | 1,433,074 |
| 2016-03-03 | $97.13 | $98.35 | $97.07 | $98.22 | $91.95 | 1,051,722 |
| 2016-03-02 | $95.98 | $97.41 | $95.60 | $97.39 | $91.17 | 1,332,491 |
| 2016-03-01 | $95.99 | $96.81 | $95.69 | $95.95 | $89.83 | 1,751,138 |
| 2016-02-29 | $95.44 | $96.45 | $95.26 | $95.29 | $89.21 | 1,819,016 |
| 2016-02-26 | $95.68 | $96.50 | $95.44 | $95.76 | $89.65 | 1,462,139 |
| 2016-02-25 | $94.91 | $95.45 | $94.52 | $95.31 | $89.23 | 1,171,494 |
| 2016-02-24 | $93.08 | $95.12 | $92.92 | $94.66 | $88.62 | 1,643,763 |
| 2016-02-23 | $93.21 | $95.02 | $92.88 | $94.07 | $88.07 | 2,367,368 |
| 2016-02-22 | $94.36 | $94.69 | $93.43 | $93.77 | $87.78 | 1,284,046 |
| 2016-02-19 | $94.28 | $94.42 | $92.98 | $93.58 | $87.61 | 1,243,724 |
| 2016-02-18 | $94.75 | $95.02 | $93.99 | $94.57 | $88.53 | 1,754,022 |
| 2016-02-17 | $95.09 | $95.58 | $94.71 | $95.00 | $88.94 | 2,141,074 |
| 2016-02-16 | $94.65 | $94.99 | $93.90 | $94.15 | $88.14 | 1,809,831 |
| 2016-02-12 | $93.76 | $94.98 | $93.72 | $93.80 | $87.81 | 1,675,512 |
| 2016-02-11 | $91.31 | $93.23 | $90.86 | $92.69 | $86.77 | 1,751,246 |
| 2016-02-10 | $93.04 | $94.79 | $92.65 | $92.83 | $86.90 | 1,496,296 |
| 2016-02-09 | $92.47 | $93.50 | $92.11 | $92.88 | $86.95 | 2,188,976 |
| 2016-02-08 | $92.27 | $93.70 | $91.96 | $92.98 | $87.04 | 1,982,028 |
| 2016-02-05 | $89.20 | $92.89 | $89.01 | $92.87 | $86.94 | 2,260,532 |
| 2016-02-04 | $87.45 | $89.04 | $87.21 | $88.95 | $83.27 | 1,255,906 |
| 2016-02-03 | $87.06 | $88.11 | $86.31 | $87.74 | $82.14 | 1,414,468 |
| 2016-02-02 | $86.49 | $87.01 | $85.91 | $86.20 | $80.70 | 900,147 |
| 2016-02-01 | $87.53 | $87.97 | $86.99 | $87.58 | $81.99 | 839,071 |
| 2016-01-29 | $86.73 | $87.98 | $86.30 | $87.83 | $82.22 | 1,882,348 |
| 2016-01-28 | $86.10 | $87.99 | $85.43 | $86.09 | $80.59 | 947,725 |
| 2016-01-27 | $86.02 | $86.39 | $85.25 | $85.91 | $80.15 | 1,412,330 |
| 2016-01-26 | $86.19 | $86.75 | $85.65 | $86.03 | $80.26 | 1,113,410 |
| 2016-01-25 | $86.19 | $86.63 | $85.24 | $85.74 | $79.99 | 1,453,963 |
| 2016-01-22 | $85.92 | $86.68 | $85.72 | $86.41 | $80.61 | 949,259 |
| 2016-01-21 | $85.23 | $85.96 | $84.24 | $84.62 | $78.94 | 894,729 |
| 2016-01-20 | $84.58 | $85.84 | $83.83 | $84.94 | $79.24 | 1,576,883 |
| 2016-01-19 | $86.76 | $87.08 | $85.57 | $85.98 | $80.21 | 1,089,377 |
| 2016-01-15 | $87.65 | $87.65 | $85.09 | $86.09 | $80.31 | 1,676,458 |
| 2016-01-14 | $86.11 | $88.09 | $85.80 | $87.39 | $81.53 | 1,135,515 |
| 2016-01-13 | $87.71 | $87.89 | $85.52 | $85.91 | $80.15 | 1,196,419 |
| 2016-01-12 | $87.20 | $87.29 | $85.72 | $87.15 | $81.30 | 1,093,321 |
| 2016-01-11 | $87.53 | $87.70 | $85.56 | $86.41 | $80.61 | 1,208,596 |
| 2016-01-08 | $88.81 | $89.09 | $86.83 | $87.02 | $81.18 | 1,179,636 |
| 2016-01-07 | $88.33 | $88.97 | $88.15 | $88.57 | $82.63 | 1,949,270 |
| 2016-01-06 | $90.40 | $90.59 | $89.28 | $89.88 | $83.85 | 1,442,508 |
| 2016-01-05 | $90.72 | $91.45 | $90.36 | $91.26 | $85.14 | 1,558,656 |
| 2016-01-04 | $90.71 | $90.88 | $89.72 | $90.71 | $84.62 | 1,469,226 |
| 2015-12-31 | $93.11 | $93.51 | $92.19 | $92.21 | $86.02 | 856,574 |
| 2015-12-30 | $93.82 | $94.16 | $93.27 | $93.54 | $87.26 | 662,949 |
| 2015-12-29 | $92.70 | $93.94 | $92.63 | $93.84 | $87.54 | 806,598 |
| 2015-12-28 | $91.74 | $92.18 | $91.23 | $92.00 | $85.83 | 710,236 |
| 2015-12-24 | $91.81 | $92.53 | $91.19 | $92.05 | $85.87 | 276,060 |
| 2015-12-23 | $91.40 | $91.78 | $90.03 | $91.76 | $85.60 | 1,264,408 |
| 2015-12-22 | $90.85 | $91.67 | $89.20 | $91.07 | $84.96 | 1,299,719 |
| 2015-12-21 | $91.47 | $92.17 | $89.94 | $90.80 | $84.71 | 1,224,661 |
| 2015-12-18 | $92.65 | $93.25 | $90.81 | $90.99 | $84.89 | 3,295,383 |
| 2015-12-17 | $96.76 | $97.41 | $93.25 | $93.27 | $87.01 | 2,858,648 |
| 2015-12-16 | $97.14 | $97.79 | $95.58 | $96.92 | $90.42 | 1,733,715 |
| 2015-12-15 | $94.82 | $96.95 | $94.62 | $96.69 | $90.20 | 1,730,612 |
| 2015-12-14 | $93.59 | $94.49 | $92.20 | $94.08 | $87.77 | 1,300,386 |
| 2015-12-11 | $92.66 | $94.01 | $92.30 | $93.30 | $87.04 | 1,775,840 |
| 2015-12-10 | $94.23 | $94.39 | $93.51 | $93.83 | $87.54 | 1,049,341 |
| 2015-12-09 | $94.43 | $95.80 | $93.99 | $94.23 | $87.91 | 1,025,871 |
| 2015-12-08 | $96.02 | $96.27 | $94.97 | $95.10 | $88.72 | 1,159,253 |
| 2015-12-07 | $96.19 | $96.90 | $95.92 | $96.74 | $90.25 | 1,119,948 |
| 2015-12-04 | $94.03 | $96.69 | $93.75 | $96.65 | $90.17 | 932,701 |
| 2015-12-03 | $94.53 | $94.99 | $93.15 | $93.68 | $87.40 | 1,295,240 |
| 2015-12-02 | $95.58 | $95.67 | $94.36 | $94.53 | $88.19 | 958,232 |
| 2015-12-01 | $95.04 | $95.82 | $94.78 | $95.70 | $89.28 | 754,857 |
| 2015-11-30 | $94.32 | $95.11 | $94.32 | $94.74 | $88.38 | 1,145,711 |
| 2015-11-27 | $94.68 | $94.94 | $94.17 | $94.65 | $88.30 | 414,428 |
| 2015-11-25 | $94.66 | $94.84 | $94.17 | $94.51 | $88.17 | 506,976 |
| 2015-11-24 | $94.09 | $95.17 | $93.74 | $94.75 | $88.39 | 930,184 |
| 2015-11-23 | $94.86 | $95.27 | $94.46 | $94.72 | $88.37 | 711,852 |
| 2015-11-20 | $93.92 | $95.09 | $93.44 | $94.86 | $88.50 | 1,213,945 |
| 2015-11-19 | $94.86 | $95.35 | $93.48 | $93.82 | $87.53 | 3,082,235 |
| 2015-11-18 | $93.75 | $95.06 | $93.64 | $95.01 | $88.64 | 1,031,694 |
| 2015-11-17 | $94.26 | $94.32 | $93.54 | $93.67 | $87.39 | 1,259,849 |
| 2015-11-16 | $92.77 | $94.37 | $92.39 | $94.37 | $88.04 | 878,023 |
| 2015-11-13 | $92.84 | $93.35 | $92.33 | $93.10 | $86.85 | 1,728,422 |
| 2015-11-12 | $93.19 | $93.73 | $92.80 | $92.80 | $86.57 | 949,045 |
| 2015-11-11 | $93.25 | $94.05 | $92.71 | $93.89 | $87.59 | 796,958 |
| 2015-11-10 | $92.26 | $93.09 | $91.75 | $92.98 | $86.74 | 728,237 |
| 2015-11-09 | $93.40 | $93.66 | $92.18 | $92.43 | $86.23 | 1,209,722 |
| 2015-11-06 | $95.75 | $95.75 | $93.41 | $93.57 | $87.29 | 2,045,078 |
| 2015-11-05 | $94.46 | $95.25 | $94.46 | $94.80 | $88.44 | 1,485,397 |
| 2015-11-04 | $94.62 | $95.13 | $94.33 | $94.46 | $88.12 | 1,517,152 |
| 2015-11-03 | $94.29 | $95.14 | $93.77 | $94.62 | $88.27 | 3,179,343 |
| 2015-11-02 | $93.37 | $94.85 | $92.92 | $94.70 | $88.35 | 1,235,064 |
| 2015-10-30 | $93.00 | $93.69 | $92.05 | $93.31 | $87.05 | 2,369,113 |
| 2015-10-29 | $94.22 | $94.93 | $93.54 | $94.83 | $88.47 | 809,545 |
| 2015-10-28 | $93.20 | $94.82 | $92.66 | $94.79 | $88.15 | 998,453 |
| 2015-10-27 | $91.90 | $92.79 | $91.56 | $92.78 | $86.28 | 994,233 |
| 2015-10-26 | $92.67 | $92.92 | $92.09 | $92.72 | $86.23 | 803,087 |
| 2015-10-23 | $92.90 | $93.17 | $91.62 | $92.49 | $86.01 | 1,651,472 |
| 2015-10-22 | $91.82 | $93.34 | $91.80 | $92.41 | $85.94 | 1,016,433 |
| 2015-10-21 | $92.07 | $92.37 | $91.23 | $91.32 | $84.93 | 1,243,333 |
| 2015-10-20 | $90.10 | $91.60 | $90.10 | $91.56 | $85.15 | 1,791,878 |
| 2015-10-19 | $91.57 | $91.72 | $90.38 | $90.63 | $84.28 | 1,028,624 |
| 2015-10-16 | $91.95 | $92.29 | $91.06 | $91.62 | $85.20 | 950,489 |
| 2015-10-15 | $90.84 | $91.73 | $90.54 | $91.25 | $84.86 | 1,258,091 |
| 2015-10-14 | $90.56 | $90.80 | $89.92 | $90.05 | $83.74 | 841,106 |
| 2015-10-13 | $90.91 | $91.23 | $90.22 | $90.78 | $84.42 | 1,330,249 |
| 2015-10-12 | $91.16 | $91.55 | $91.01 | $91.28 | $84.89 | 899,960 |
| 2015-10-09 | $91.65 | $92.33 | $90.92 | $91.29 | $84.90 | 1,043,560 |
| 2015-10-08 | $90.88 | $92.09 | $90.43 | $91.93 | $85.49 | 793,597 |
| 2015-10-07 | $90.76 | $91.47 | $90.22 | $91.16 | $84.78 | 1,038,865 |
| 2015-10-06 | $91.00 | $91.89 | $90.17 | $90.29 | $83.97 | 981,174 |
| 2015-10-05 | $90.29 | $91.64 | $89.92 | $91.52 | $85.11 | 936,663 |
| 2015-10-02 | $87.02 | $89.80 | $86.38 | $89.78 | $83.49 | 1,583,502 |
| 2015-10-01 | $88.74 | $89.30 | $87.79 | $88.56 | $82.36 | 1,455,449 |
| 2015-09-30 | $89.41 | $89.78 | $87.83 | $88.61 | $82.41 | 1,952,188 |
| 2015-09-29 | $88.33 | $88.80 | $87.58 | $88.40 | $82.21 | 1,241,202 |
| 2015-09-28 | $89.30 | $90.06 | $88.04 | $88.41 | $82.22 | 1,362,575 |
| 2015-09-25 | $89.79 | $90.81 | $89.56 | $90.02 | $83.72 | 1,086,565 |
| 2015-09-24 | $88.32 | $89.13 | $87.75 | $88.95 | $82.72 | 1,378,661 |
| 2015-09-23 | $89.62 | $89.71 | $88.50 | $89.09 | $82.85 | 936,412 |
| 2015-09-22 | $89.03 | $90.00 | $89.00 | $89.53 | $83.26 | 1,902,730 |
| 2015-09-21 | $90.17 | $90.89 | $89.51 | $90.40 | $84.07 | 1,521,952 |
| 2015-09-18 | $90.49 | $91.56 | $89.00 | $89.31 | $83.06 | 2,550,424 |
| 2015-09-17 | $92.24 | $93.67 | $91.97 | $92.16 | $85.71 | 1,248,056 |
| 2015-09-16 | $91.97 | $92.28 | $91.23 | $91.98 | $85.54 | 1,310,489 |
| 2015-09-15 | $91.19 | $92.38 | $90.41 | $92.09 | $85.64 | 1,771,617 |
| 2015-09-14 | $91.32 | $91.45 | $90.51 | $90.80 | $84.44 | 1,185,441 |
| 2015-09-11 | $91.34 | $91.88 | $90.42 | $91.32 | $84.93 | 2,154,039 |
| 2015-09-10 | $91.20 | $91.92 | $91.08 | $91.68 | $85.26 | 1,986,165 |
| 2015-09-09 | $93.32 | $93.70 | $91.31 | $91.54 | $85.13 | 964,952 |
| 2015-09-08 | $91.42 | $92.78 | $91.40 | $92.69 | $86.20 | 1,342,143 |
Aon plc. - Class A (AON) News Headlines
.jpg)
Hedge Funds’ Mega Returns Set Off Demand Spiral for Catastrophe Bonds
None
bloomberg.com Feb. 4, 2024.jpg)
Risk Models Behind World’s Best Hedge Fund Strategy Are Getting a Lot Harder to Crack
None
bloomberg.com Feb. 25, 2024.jpg)
Recent Aon plc. - Class A (AON) News
.jpg)
.jpg)
.jpg)
Similar Companies to Aon plc. - Class A (AON) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |