Baidu Inc (BIDU) Exchange: NASDAQ
Data as of April 19, 2024
$97.54 ($-4.78) -4.67%
Baidu Inc - Daily Information
Click for more stock information on Baidu Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $100.37 |
| Previous Close | $97.54 |
| High | $100.50 |
| Low | $97.37 |
| Adjusted Open | $100.37 |
| Previous Adjusted Close | $97.54 |
| Adjusted High | $100.50 |
| Adjusted Low | $97.37 |
Invest in Baidu Inc (BIDU)
Key People Baidu Inc
| Employee | Position |
|---|---|
| Yan Hong Li | Chairman & Chief Executive Officer |
| Cheng-Chun Yu | Chief Financial Officer |
| Hai Feng Wang | Chief Technology Officer |
| Cui Shanshan | Senior VP-Human Resources & Administration |
| Dou Shen | Executive Vice President |
| Junjie He | Vice President |
| Zhi Xiang Liang | Senior Vice President & General Counsel |
| Ji Xun Foo | Independent Director |
| Ji An Ding | Independent Director |
| Brent Callinicos | Independent Director |
| Yuan Qing Yang | Independent Director |
| Huan Zhou | Vice President |
| Zhen Yu Hou | Vice President |
Company Profile Baidu Inc
Exchange: NASDAQ
IPO Date: Aug. 5, 2005
Employees: 50,000
Sector: Communication Services
Industry: Internet Content & Information
Website: Baidu Inc Website
Address: No 10, Shangdi East Road, Haidian District Beijing 100085, China
Historical Stock Data for Baidu Inc (BIDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $100.37 | $100.50 | $97.37 | $97.54 | $97.54 | 5,304,897 |
| 2024-04-11 | $102.07 | $102.49 | $101.14 | $102.32 | $102.32 | 2,043,900 |
| 2024-04-10 | $103.00 | $103.59 | $101.27 | $101.61 | $101.61 | 2,899,277 |
| 2024-04-09 | $103.39 | $103.96 | $102.82 | $103.50 | $103.50 | 2,162,572 |
| 2024-04-08 | $103.58 | $104.42 | $102.47 | $103.05 | $103.05 | 4,088,169 |
| 2024-04-05 | $108.22 | $108.39 | $106.31 | $106.49 | $106.49 | 2,928,425 |
| 2024-04-04 | $108.63 | $109.91 | $108.27 | $108.47 | $108.47 | 2,365,737 |
| 2024-04-03 | $107.36 | $108.37 | $106.55 | $108.32 | $108.32 | 1,744,994 |
| 2024-04-02 | $107.00 | $109.13 | $106.54 | $108.53 | $108.53 | 1,996,129 |
| 2024-04-01 | $107.00 | $109.25 | $106.63 | $108.44 | $108.44 | 2,970,905 |
| 2024-03-28 | $105.95 | $107.33 | $104.97 | $105.28 | $105.28 | 3,016,183 |
| 2024-03-27 | $102.69 | $105.00 | $102.53 | $104.99 | $104.99 | 3,087,543 |
| 2024-03-26 | $104.57 | $106.58 | $103.60 | $103.66 | $103.66 | 4,040,381 |
| 2024-03-25 | $104.33 | $105.99 | $102.01 | $105.66 | $105.66 | 6,491,245 |
| 2024-03-22 | $105.68 | $105.70 | $101.33 | $102.18 | $102.18 | 6,097,970 |
| 2024-03-21 | $103.58 | $103.70 | $101.65 | $101.70 | $101.70 | 2,564,166 |
| 2024-03-20 | $104.72 | $105.31 | $102.77 | $103.89 | $103.89 | 2,428,245 |
| 2024-03-19 | $104.00 | $104.27 | $102.71 | $104.17 | $104.17 | 1,541,828 |
| 2024-03-18 | $104.15 | $105.33 | $103.91 | $104.77 | $104.77 | 1,672,963 |
| 2024-03-15 | $103.94 | $104.95 | $103.62 | $103.86 | $103.86 | 1,970,267 |
| 2024-03-14 | $106.12 | $106.27 | $103.82 | $104.64 | $104.64 | 2,679,264 |
| 2024-03-13 | $108.00 | $111.02 | $107.81 | $107.89 | $107.89 | 4,780,933 |
| 2024-03-12 | $103.24 | $105.55 | $102.60 | $105.27 | $105.27 | 3,659,491 |
| 2024-03-11 | $100.30 | $102.51 | $100.07 | $101.29 | $101.29 | 3,289,707 |
| 2024-03-08 | $98.21 | $99.77 | $97.99 | $98.27 | $98.27 | 2,326,167 |
| 2024-03-07 | $98.78 | $98.88 | $96.58 | $97.81 | $97.81 | 3,646,397 |
| 2024-03-06 | $100.05 | $100.89 | $99.14 | $99.38 | $99.38 | 3,788,516 |
| 2024-03-05 | $98.61 | $100.30 | $98.16 | $98.25 | $98.25 | 3,789,798 |
| 2024-03-04 | $103.00 | $103.05 | $100.36 | $100.72 | $100.72 | 4,629,326 |
| 2024-03-01 | $102.50 | $104.75 | $102.50 | $104.02 | $104.02 | 3,765,150 |
| 2024-02-29 | $103.07 | $104.00 | $100.85 | $101.33 | $101.33 | 7,489,298 |
| 2024-02-28 | $107.85 | $108.09 | $103.25 | $103.31 | $103.31 | 11,392,222 |
| 2024-02-27 | $112.07 | $114.11 | $111.41 | $112.36 | $112.36 | 6,067,679 |
| 2024-02-26 | $110.78 | $111.48 | $110.05 | $110.59 | $110.59 | 2,857,969 |
| 2024-02-23 | $112.02 | $112.79 | $110.03 | $111.36 | $111.36 | 3,841,989 |
| 2024-02-22 | $108.45 | $111.88 | $106.85 | $110.59 | $110.59 | 5,588,303 |
| 2024-02-21 | $107.10 | $108.70 | $106.58 | $107.22 | $107.22 | 2,794,835 |
| 2024-02-20 | $106.35 | $106.50 | $104.50 | $105.54 | $105.54 | 1,975,074 |
| 2024-02-16 | $108.80 | $109.66 | $107.06 | $107.12 | $107.12 | 1,957,592 |
| 2024-02-15 | $106.14 | $107.02 | $105.55 | $106.84 | $106.84 | 1,427,911 |
| 2024-02-14 | $105.62 | $107.07 | $105.01 | $106.71 | $106.71 | 2,367,162 |
| 2024-02-13 | $104.93 | $106.00 | $103.29 | $103.81 | $103.81 | 1,631,938 |
| 2024-02-12 | $106.47 | $109.08 | $106.40 | $106.71 | $106.71 | 1,750,450 |
| 2024-02-09 | $103.56 | $105.78 | $102.89 | $105.69 | $105.69 | 1,875,879 |
| 2024-02-08 | $104.62 | $104.90 | $102.87 | $103.17 | $103.17 | 1,906,891 |
| 2024-02-07 | $104.75 | $106.33 | $104.16 | $105.30 | $105.30 | 3,053,419 |
| 2024-02-06 | $107.20 | $108.34 | $105.14 | $107.56 | $107.56 | 3,693,932 |
| 2024-02-05 | $102.73 | $104.29 | $102.05 | $103.61 | $103.61 | 2,070,509 |
| 2024-02-02 | $103.68 | $103.73 | $102.16 | $102.79 | $102.79 | 2,395,056 |
| 2024-02-01 | $106.32 | $107.52 | $104.90 | $104.98 | $104.98 | 1,963,199 |
| 2024-01-31 | $103.59 | $107.61 | $103.32 | $105.31 | $105.31 | 2,001,888 |
| 2024-01-30 | $104.71 | $106.17 | $103.75 | $105.29 | $105.29 | 2,428,427 |
| 2024-01-29 | $108.40 | $108.43 | $105.86 | $107.76 | $107.76 | 2,330,292 |
| 2024-01-26 | $106.92 | $108.46 | $106.68 | $107.66 | $107.66 | 2,153,285 |
| 2024-01-25 | $109.80 | $109.85 | $106.82 | $108.61 | $108.61 | 2,961,268 |
| 2024-01-24 | $110.79 | $111.39 | $108.71 | $110.62 | $110.62 | 4,906,600 |
| 2024-01-23 | $103.47 | $107.83 | $103.40 | $107.19 | $107.19 | 6,238,973 |
| 2024-01-22 | $98.03 | $100.42 | $97.51 | $99.72 | $99.72 | 5,070,234 |
| 2024-01-19 | $101.40 | $104.01 | $100.10 | $102.65 | $102.65 | 4,817,193 |
| 2024-01-18 | $103.30 | $104.51 | $101.63 | $103.64 | $103.64 | 3,913,786 |
| 2024-01-17 | $99.26 | $102.23 | $98.98 | $102.20 | $102.20 | 4,605,545 |
| 2024-01-16 | $104.65 | $105.78 | $102.76 | $104.50 | $104.50 | 6,127,667 |
| 2024-01-12 | $116.18 | $116.50 | $108.96 | $109.11 | $109.11 | 6,457,683 |
| 2024-01-11 | $117.07 | $117.64 | $115.97 | $117.32 | $117.32 | 1,632,775 |
| 2024-01-10 | $116.38 | $116.75 | $114.54 | $115.79 | $115.79 | 1,980,296 |
| 2024-01-09 | $116.27 | $116.93 | $115.50 | $116.20 | $116.20 | 2,373,772 |
| 2024-01-08 | $115.30 | $118.30 | $114.83 | $117.90 | $117.90 | 2,580,260 |
| 2024-01-05 | $118.03 | $119.75 | $117.02 | $118.15 | $118.15 | 2,435,865 |
| 2024-01-04 | $117.48 | $119.19 | $116.40 | $118.32 | $118.32 | 2,199,375 |
| 2024-01-03 | $113.81 | $117.76 | $113.02 | $117.69 | $117.69 | 2,843,922 |
| 2024-01-02 | $116.89 | $116.89 | $114.25 | $115.34 | $115.34 | 3,009,286 |
| 2023-12-29 | $119.00 | $120.25 | $118.06 | $119.09 | $119.09 | 2,660,652 |
| 2023-12-28 | $117.00 | $119.04 | $116.80 | $117.82 | $117.82 | 2,751,132 |
| 2023-12-27 | $114.93 | $115.60 | $113.68 | $114.39 | $114.39 | 1,643,432 |
| 2023-12-26 | $115.94 | $116.61 | $114.08 | $114.67 | $114.67 | 1,585,868 |
| 2023-12-22 | $114.13 | $116.70 | $113.60 | $114.74 | $114.74 | 2,718,700 |
| 2023-12-21 | $114.19 | $117.67 | $114.07 | $117.61 | $117.61 | 4,065,959 |
| 2023-12-20 | $113.29 | $114.17 | $111.23 | $111.23 | $111.23 | 3,249,926 |
| 2023-12-19 | $112.26 | $115.43 | $112.26 | $114.62 | $114.62 | 2,401,560 |
| 2023-12-18 | $112.65 | $112.87 | $111.57 | $112.26 | $112.26 | 1,767,143 |
| 2023-12-15 | $115.93 | $116.15 | $114.05 | $114.12 | $114.12 | 2,308,247 |
| 2023-12-14 | $111.25 | $115.29 | $111.23 | $112.91 | $112.91 | 3,184,878 |
| 2023-12-13 | $112.66 | $112.66 | $109.53 | $112.36 | $112.36 | 2,782,316 |
| 2023-12-12 | $113.48 | $113.65 | $111.74 | $113.15 | $113.15 | 1,602,066 |
| 2023-12-11 | $111.27 | $114.15 | $110.88 | $113.56 | $113.56 | 1,927,733 |
| 2023-12-08 | $114.46 | $114.46 | $112.91 | $113.45 | $113.45 | 1,911,263 |
| 2023-12-07 | $114.41 | $116.21 | $114.22 | $115.78 | $115.78 | 2,751,765 |
| 2023-12-06 | $115.25 | $115.67 | $113.32 | $113.38 | $113.38 | 2,059,513 |
| 2023-12-05 | $111.88 | $114.68 | $111.73 | $113.55 | $113.55 | 2,411,093 |
| 2023-12-04 | $114.77 | $114.77 | $112.41 | $113.70 | $113.70 | 4,191,458 |
| 2023-12-01 | $116.20 | $117.41 | $114.70 | $116.77 | $116.77 | 2,419,720 |
| 2023-11-30 | $118.33 | $118.74 | $116.27 | $118.66 | $118.66 | 1,925,608 |
| 2023-11-29 | $118.11 | $120.28 | $117.42 | $118.03 | $118.03 | 2,593,422 |
| 2023-11-28 | $123.02 | $123.74 | $119.48 | $119.63 | $119.63 | 3,736,661 |
| 2023-11-27 | $123.00 | $126.23 | $122.20 | $124.00 | $124.00 | 4,639,467 |
| 2023-11-24 | $121.08 | $124.83 | $120.93 | $123.40 | $123.40 | 4,922,487 |
| 2023-11-22 | $115.82 | $121.18 | $115.04 | $120.12 | $120.12 | 7,169,044 |
| 2023-11-21 | $111.22 | $116.07 | $109.35 | $113.42 | $113.42 | 6,375,530 |
| 2023-11-20 | $108.39 | $111.63 | $107.95 | $111.29 | $111.29 | 3,973,759 |
| 2023-11-17 | $108.30 | $108.86 | $106.91 | $108.10 | $108.10 | 2,642,455 |
| 2023-11-16 | $108.61 | $110.11 | $107.25 | $109.29 | $109.29 | 3,127,967 |
| 2023-11-15 | $112.60 | $114.52 | $111.46 | $112.84 | $112.84 | 3,603,108 |
| 2023-11-14 | $108.77 | $109.90 | $108.09 | $109.54 | $109.54 | 2,105,620 |
| 2023-11-13 | $107.60 | $108.50 | $106.14 | $107.21 | $107.21 | 2,545,128 |
| 2023-11-10 | $104.37 | $105.97 | $103.46 | $105.94 | $105.94 | 1,662,950 |
| 2023-11-09 | $106.86 | $107.29 | $104.83 | $105.16 | $105.16 | 1,856,276 |
| 2023-11-08 | $107.57 | $108.78 | $107.13 | $107.42 | $107.42 | 1,491,619 |
| 2023-11-07 | $108.13 | $108.95 | $106.80 | $108.01 | $108.01 | 1,888,245 |
| 2023-11-06 | $110.36 | $110.56 | $107.82 | $108.40 | $108.40 | 1,997,042 |
| 2023-11-03 | $109.06 | $111.41 | $108.99 | $109.66 | $109.66 | 2,821,530 |
| 2023-11-02 | $107.00 | $107.47 | $105.91 | $107.05 | $107.05 | 1,679,846 |
| 2023-11-01 | $104.08 | $105.19 | $103.32 | $104.97 | $104.97 | 2,012,668 |
| 2023-10-31 | $104.94 | $105.38 | $103.37 | $105.00 | $105.00 | 1,899,216 |
| 2023-10-30 | $109.36 | $109.36 | $105.34 | $106.17 | $106.17 | 2,737,241 |
| 2023-10-27 | $110.10 | $110.68 | $106.70 | $107.06 | $107.06 | 1,666,061 |
| 2023-10-26 | $107.86 | $109.18 | $107.26 | $108.64 | $108.64 | 1,411,481 |
| 2023-10-25 | $109.20 | $109.49 | $107.37 | $107.98 | $107.98 | 1,776,991 |
| 2023-10-24 | $107.82 | $112.45 | $107.76 | $111.43 | $111.43 | 3,350,021 |
| 2023-10-23 | $105.73 | $108.21 | $104.57 | $107.40 | $107.40 | 2,055,752 |
| 2023-10-20 | $105.94 | $108.30 | $105.37 | $106.46 | $106.46 | 3,385,898 |
| 2023-10-19 | $111.80 | $112.91 | $107.45 | $107.86 | $107.86 | 5,811,285 |
| 2023-10-18 | $117.22 | $117.47 | $114.18 | $114.71 | $114.71 | 4,147,181 |
| 2023-10-17 | $121.38 | $122.56 | $119.01 | $119.76 | $119.76 | 4,197,088 |
| 2023-10-16 | $123.69 | $125.10 | $121.67 | $124.91 | $124.91 | 3,073,228 |
| 2023-10-13 | $126.93 | $127.92 | $124.58 | $125.18 | $125.18 | 2,460,270 |
| 2023-10-12 | $133.62 | $134.04 | $127.15 | $128.12 | $128.12 | 2,445,004 |
| 2023-10-11 | $135.45 | $135.85 | $133.01 | $134.12 | $134.12 | 1,854,546 |
| 2023-10-10 | $133.61 | $135.69 | $133.36 | $134.64 | $134.64 | 1,511,842 |
| 2023-10-09 | $132.01 | $133.72 | $132.00 | $133.58 | $133.58 | 880,122 |
| 2023-10-06 | $129.37 | $135.29 | $129.37 | $134.76 | $134.76 | 1,687,399 |
| 2023-10-05 | $128.00 | $130.14 | $127.50 | $130.10 | $130.10 | 1,277,490 |
| 2023-10-04 | $127.88 | $128.31 | $126.74 | $127.81 | $127.81 | 1,314,478 |
| 2023-10-03 | $131.00 | $131.19 | $128.80 | $129.17 | $129.17 | 1,972,643 |
| 2023-10-02 | $133.32 | $134.23 | $131.30 | $133.05 | $133.05 | 1,755,244 |
| 2023-09-29 | $135.86 | $136.53 | $134.12 | $134.35 | $134.35 | 1,741,600 |
| 2023-09-28 | $131.39 | $132.85 | $130.99 | $132.45 | $132.45 | 1,073,978 |
| 2023-09-27 | $131.13 | $131.74 | $130.05 | $131.53 | $131.53 | 1,221,959 |
| 2023-09-26 | $132.06 | $132.60 | $130.77 | $131.01 | $131.01 | 1,062,432 |
| 2023-09-25 | $130.01 | $132.36 | $129.86 | $132.05 | $132.05 | 849,542 |
| 2023-09-22 | $132.21 | $132.89 | $131.48 | $132.35 | $132.35 | 1,506,406 |
| 2023-09-21 | $127.23 | $129.13 | $126.77 | $128.00 | $128.00 | 1,977,995 |
| 2023-09-20 | $132.39 | $132.76 | $131.17 | $131.18 | $131.18 | 1,298,167 |
| 2023-09-19 | $132.72 | $134.28 | $132.26 | $132.52 | $132.52 | 898,436 |
| 2023-09-18 | $134.19 | $134.94 | $132.60 | $134.01 | $134.01 | 1,242,055 |
| 2023-09-15 | $136.13 | $136.84 | $135.50 | $135.64 | $135.64 | 1,005,800 |
| 2023-09-14 | $139.32 | $139.32 | $136.95 | $137.04 | $137.04 | 771,105 |
| 2023-09-13 | $137.65 | $137.87 | $136.45 | $137.47 | $137.47 | 1,615,741 |
| 2023-09-12 | $138.64 | $140.93 | $137.89 | $138.05 | $138.05 | 1,810,944 |
| 2023-09-11 | $139.21 | $140.24 | $137.71 | $138.14 | $138.14 | 1,043,381 |
| 2023-09-08 | $136.22 | $137.58 | $135.54 | $135.67 | $135.67 | 1,119,499 |
| 2023-09-07 | $137.55 | $137.72 | $135.46 | $137.07 | $137.07 | 2,592,163 |
| 2023-09-06 | $142.15 | $144.63 | $141.50 | $141.86 | $141.86 | 1,055,104 |
| 2023-09-05 | $143.74 | $144.58 | $141.38 | $142.60 | $142.60 | 2,333,396 |
| 2023-09-01 | $145.45 | $151.00 | $145.17 | $146.47 | $146.47 | 2,986,043 |
| 2023-08-31 | $143.10 | $143.97 | $141.73 | $142.83 | $142.83 | 2,036,458 |
| 2023-08-30 | $139.22 | $148.50 | $139.14 | $145.08 | $145.08 | 6,063,615 |
| 2023-08-29 | $139.17 | $141.42 | $137.56 | $140.71 | $140.71 | 2,295,164 |
| 2023-08-28 | $136.08 | $139.18 | $135.37 | $137.28 | $137.28 | 2,157,511 |
| 2023-08-25 | $134.10 | $134.75 | $131.25 | $133.83 | $133.83 | 2,094,473 |
| 2023-08-24 | $135.28 | $137.10 | $133.85 | $134.01 | $134.01 | 3,108,603 |
| 2023-08-23 | $129.72 | $133.18 | $129.04 | $132.51 | $132.51 | 3,460,906 |
| 2023-08-22 | $129.42 | $131.00 | $125.15 | $128.36 | $128.36 | 4,971,916 |
| 2023-08-21 | $124.00 | $125.30 | $123.17 | $124.92 | $124.92 | 2,719,394 |
| 2023-08-18 | $126.23 | $127.00 | $124.64 | $125.16 | $125.16 | 2,282,235 |
| 2023-08-17 | $132.12 | $132.21 | $129.70 | $129.87 | $129.87 | 2,016,862 |
| 2023-08-16 | $131.46 | $132.22 | $130.20 | $130.58 | $130.58 | 2,600,515 |
| 2023-08-15 | $136.61 | $136.61 | $134.61 | $135.34 | $135.34 | 1,350,745 |
| 2023-08-14 | $135.63 | $137.60 | $134.41 | $137.59 | $137.59 | 1,362,293 |
| 2023-08-11 | $139.02 | $139.20 | $136.15 | $137.91 | $137.91 | 2,256,656 |
| 2023-08-10 | $146.00 | $148.87 | $143.45 | $143.80 | $143.80 | 1,344,741 |
| 2023-08-09 | $144.25 | $144.44 | $141.45 | $142.93 | $142.93 | 1,367,408 |
| 2023-08-08 | $142.24 | $144.29 | $141.22 | $143.92 | $143.92 | 1,575,565 |
| 2023-08-07 | $148.61 | $149.03 | $144.31 | $147.00 | $147.00 | 2,600,958 |
| 2023-08-04 | $149.83 | $151.04 | $147.97 | $148.26 | $148.26 | 1,049,025 |
| 2023-08-03 | $150.10 | $151.55 | $149.03 | $149.93 | $149.93 | 1,226,876 |
| 2023-08-02 | $149.00 | $149.77 | $145.52 | $146.69 | $146.69 | 1,762,834 |
| 2023-08-01 | $154.01 | $154.42 | $151.46 | $153.19 | $153.19 | 1,602,585 |
| 2023-07-31 | $155.44 | $156.98 | $152.75 | $155.99 | $155.99 | 2,863,441 |
| 2023-07-28 | $152.64 | $156.35 | $152.20 | $155.36 | $155.36 | 2,993,667 |
| 2023-07-27 | $149.95 | $152.37 | $146.60 | $148.03 | $148.03 | 1,688,267 |
| 2023-07-26 | $146.77 | $151.55 | $146.54 | $149.57 | $149.57 | 1,474,829 |
| 2023-07-25 | $151.00 | $152.44 | $147.75 | $148.73 | $148.73 | 1,517,028 |
| 2023-07-24 | $139.44 | $150.79 | $139.40 | $148.73 | $148.73 | 3,471,270 |
| 2023-07-21 | $144.18 | $144.20 | $140.62 | $141.50 | $141.50 | 1,043,285 |
| 2023-07-20 | $142.87 | $144.97 | $141.95 | $143.03 | $143.03 | 989,433 |
| 2023-07-19 | $147.00 | $147.99 | $143.63 | $143.70 | $143.70 | 1,752,493 |
| 2023-07-18 | $147.13 | $147.13 | $142.78 | $144.23 | $144.23 | 2,898,747 |
| 2023-07-17 | $149.00 | $150.40 | $146.31 | $149.66 | $149.66 | 1,459,834 |
| 2023-07-14 | $150.45 | $151.11 | $148.37 | $149.21 | $149.21 | 1,833,384 |
| 2023-07-13 | $150.13 | $152.44 | $147.83 | $152.31 | $152.31 | 2,322,383 |
| 2023-07-12 | $147.44 | $150.42 | $145.50 | $148.83 | $148.83 | 2,526,452 |
| 2023-07-11 | $143.23 | $144.45 | $140.01 | $143.33 | $143.33 | 969,324 |
| 2023-07-10 | $140.72 | $143.95 | $140.12 | $142.95 | $142.95 | 962,938 |
| 2023-07-07 | $141.00 | $144.07 | $140.73 | $142.66 | $142.66 | 1,979,890 |
| 2023-07-06 | $138.84 | $141.20 | $137.42 | $138.19 | $138.19 | 1,761,437 |
| 2023-07-05 | $141.01 | $142.35 | $140.25 | $141.91 | $141.91 | 1,376,311 |
| 2023-07-03 | $142.15 | $146.81 | $142.03 | $143.33 | $143.33 | 2,384,756 |
| 2023-06-30 | $135.50 | $137.44 | $134.47 | $136.91 | $136.91 | 1,427,453 |
| 2023-06-29 | $137.03 | $137.96 | $133.27 | $134.56 | $134.56 | 3,874,652 |
| 2023-06-28 | $141.18 | $142.43 | $139.02 | $141.79 | $141.79 | 1,547,782 |
| 2023-06-27 | $142.54 | $144.53 | $141.47 | $143.90 | $143.90 | 1,866,665 |
| 2023-06-26 | $139.63 | $141.70 | $139.15 | $139.59 | $139.59 | 1,093,083 |
| 2023-06-23 | $140.16 | $140.25 | $137.31 | $139.29 | $139.29 | 1,377,777 |
| 2023-06-22 | $140.50 | $142.77 | $139.07 | $141.92 | $141.92 | 1,345,246 |
| 2023-06-21 | $142.78 | $144.86 | $140.66 | $140.86 | $140.86 | 1,879,259 |
| 2023-06-20 | $147.00 | $151.00 | $142.85 | $143.52 | $143.52 | 3,536,232 |
| 2023-06-16 | $149.00 | $149.25 | $142.83 | $145.11 | $145.11 | 2,847,468 |
| 2023-06-15 | $149.21 | $149.89 | $146.80 | $148.71 | $148.71 | 2,662,746 |
| 2023-06-14 | $143.13 | $148.03 | $142.19 | $147.21 | $147.21 | 2,876,618 |
| 2023-06-13 | $140.85 | $146.13 | $140.70 | $142.57 | $142.57 | 3,877,000 |
| 2023-06-12 | $134.89 | $135.95 | $133.64 | $134.36 | $134.36 | 999,263 |
| 2023-06-09 | $136.06 | $137.15 | $134.36 | $135.20 | $135.20 | 1,811,094 |
| 2023-06-08 | $133.42 | $135.19 | $133.10 | $133.40 | $133.40 | 1,171,757 |
| 2023-06-07 | $135.60 | $137.98 | $132.53 | $132.79 | $132.79 | 2,016,012 |
| 2023-06-06 | $132.82 | $139.56 | $132.40 | $137.45 | $137.45 | 3,518,364 |
| 2023-06-05 | $131.65 | $133.15 | $130.50 | $132.27 | $132.27 | 1,810,785 |
| 2023-06-02 | $134.16 | $135.45 | $132.17 | $133.45 | $133.45 | 3,021,698 |
| 2023-06-01 | $124.75 | $132.87 | $124.65 | $130.79 | $130.79 | 3,620,187 |
| 2023-05-31 | $121.36 | $123.33 | $119.50 | $122.85 | $122.85 | 3,155,686 |
| 2023-05-30 | $125.06 | $127.96 | $121.33 | $123.62 | $123.62 | 2,961,135 |
| 2023-05-26 | $122.20 | $126.40 | $120.63 | $126.08 | $126.08 | 3,038,423 |
| 2023-05-25 | $119.34 | $120.73 | $117.73 | $118.67 | $118.67 | 2,273,673 |
| 2023-05-24 | $119.78 | $121.16 | $118.24 | $119.11 | $119.11 | 2,119,535 |
| 2023-05-23 | $123.81 | $124.70 | $121.35 | $121.56 | $121.56 | 2,318,712 |
| 2023-05-22 | $127.00 | $129.35 | $125.94 | $125.95 | $125.95 | 1,763,805 |
| 2023-05-19 | $124.00 | $125.96 | $123.50 | $124.28 | $124.28 | 2,136,396 |
| 2023-05-18 | $128.88 | $128.88 | $124.01 | $124.74 | $124.74 | 5,020,892 |
| 2023-05-17 | $128.00 | $130.93 | $127.18 | $130.52 | $130.52 | 4,616,508 |
| 2023-05-16 | $125.71 | $134.49 | $124.76 | $132.68 | $132.68 | 7,670,294 |
| 2023-05-15 | $123.80 | $128.95 | $122.26 | $127.61 | $127.61 | 4,661,379 |
| 2023-05-12 | $122.00 | $122.40 | $119.83 | $120.07 | $120.07 | 2,274,058 |
| 2023-05-11 | $119.15 | $125.48 | $118.91 | $124.17 | $124.17 | 3,127,714 |
| 2023-05-10 | $118.00 | $120.28 | $117.50 | $118.90 | $118.90 | 1,690,207 |
| 2023-05-09 | $117.05 | $120.31 | $116.75 | $119.48 | $119.48 | 1,946,889 |
| 2023-05-08 | $125.21 | $125.48 | $120.58 | $122.49 | $122.49 | 2,448,085 |
| 2023-05-05 | $122.49 | $124.32 | $121.20 | $123.45 | $123.45 | 1,555,531 |
| 2023-05-04 | $118.34 | $122.07 | $117.79 | $121.35 | $121.35 | 2,690,725 |
| 2023-05-03 | $116.57 | $117.82 | $115.74 | $116.69 | $116.69 | 1,360,129 |
| 2023-05-02 | $119.81 | $119.86 | $116.04 | $117.53 | $117.53 | 2,070,624 |
| 2023-05-01 | $120.33 | $122.95 | $120.33 | $121.28 | $121.28 | 2,680,155 |
| 2023-04-28 | $118.00 | $121.26 | $117.40 | $120.61 | $120.61 | 1,853,846 |
| 2023-04-27 | $117.11 | $118.94 | $116.37 | $118.46 | $118.46 | 1,967,580 |
| 2023-04-26 | $120.45 | $120.50 | $117.02 | $117.07 | $117.07 | 2,341,055 |
| 2023-04-25 | $119.63 | $120.20 | $116.52 | $116.94 | $116.94 | 3,667,267 |
| 2023-04-24 | $123.60 | $123.68 | $122.10 | $122.62 | $122.62 | 1,991,392 |
| 2023-04-21 | $125.72 | $126.83 | $124.36 | $124.96 | $124.96 | 1,787,640 |
| 2023-04-20 | $128.00 | $129.64 | $126.26 | $127.44 | $127.44 | 2,819,124 |
| 2023-04-19 | $128.08 | $129.19 | $127.58 | $128.15 | $128.15 | 1,850,416 |
| 2023-04-18 | $131.95 | $132.58 | $130.20 | $131.18 | $131.18 | 2,362,826 |
| 2023-04-17 | $131.86 | $132.07 | $130.03 | $131.54 | $131.54 | 2,525,382 |
| 2023-04-14 | $131.46 | $131.46 | $127.75 | $128.75 | $128.75 | 3,364,894 |
| 2023-04-13 | $136.58 | $136.64 | $132.45 | $132.73 | $132.73 | 3,429,276 |
| 2023-04-12 | $136.14 | $138.18 | $135.95 | $136.40 | $136.40 | 3,222,950 |
| 2023-04-11 | $139.89 | $140.18 | $136.32 | $136.69 | $136.69 | 2,505,396 |
| 2023-04-10 | $140.44 | $140.63 | $137.86 | $139.00 | $139.00 | 3,039,835 |
| 2023-04-06 | $144.64 | $146.27 | $144.03 | $144.99 | $144.99 | 1,546,032 |
| 2023-04-05 | $148.14 | $148.14 | $142.65 | $144.54 | $144.54 | 2,351,828 |
| 2023-04-04 | $149.59 | $151.03 | $146.74 | $148.57 | $148.57 | 2,235,626 |
| 2023-04-03 | $150.00 | $151.09 | $148.53 | $149.19 | $149.19 | 1,791,311 |
| 2023-03-31 | $151.48 | $152.07 | $149.58 | $150.92 | $150.92 | 3,043,431 |
| 2023-03-30 | $154.51 | $156.49 | $152.06 | $153.82 | $153.82 | 3,542,443 |
| 2023-03-29 | $157.70 | $158.80 | $155.09 | $157.95 | $157.95 | 2,350,595 |
| 2023-03-28 | $157.01 | $160.53 | $156.40 | $159.96 | $159.96 | 4,430,847 |
| 2023-03-27 | $152.60 | $153.86 | $150.61 | $152.73 | $152.73 | 2,917,922 |
| 2023-03-24 | $154.34 | $159.65 | $154.34 | $156.27 | $156.27 | 5,371,086 |
| 2023-03-23 | $153.03 | $154.28 | $148.59 | $150.91 | $150.91 | 2,838,252 |
| 2023-03-22 | $150.09 | $151.73 | $147.90 | $148.66 | $148.66 | 1,732,312 |
| 2023-03-21 | $150.75 | $152.60 | $149.30 | $151.75 | $151.75 | 3,071,162 |
| 2023-03-20 | $144.42 | $155.30 | $144.23 | $150.18 | $150.18 | 5,913,655 |
| 2023-03-17 | $143.73 | $147.40 | $141.28 | $146.84 | $146.84 | 7,689,137 |
| 2023-03-16 | $126.50 | $139.27 | $126.33 | $138.16 | $138.16 | 8,869,014 |
| 2023-03-15 | $131.81 | $133.70 | $128.12 | $133.10 | $133.10 | 4,169,607 |
| 2023-03-14 | $133.50 | $137.50 | $132.50 | $136.70 | $136.70 | 2,367,676 |
| 2023-03-13 | $132.30 | $135.90 | $130.91 | $133.65 | $133.65 | 2,433,426 |
| 2023-03-10 | $131.50 | $134.99 | $130.87 | $132.42 | $132.42 | 3,811,706 |
| 2023-03-09 | $139.69 | $139.69 | $131.37 | $131.46 | $131.46 | 4,345,832 |
| 2023-03-08 | $140.95 | $143.20 | $140.35 | $142.10 | $142.10 | 1,321,276 |
| 2023-03-07 | $145.39 | $146.97 | $142.16 | $142.64 | $142.64 | 2,811,653 |
| 2023-03-06 | $150.64 | $152.45 | $148.58 | $149.51 | $149.51 | 3,138,731 |
| 2023-03-03 | $151.84 | $154.66 | $151.19 | $153.46 | $153.46 | 3,476,261 |
| 2023-03-02 | $143.50 | $150.86 | $143.17 | $150.23 | $150.23 | 3,986,745 |
| 2023-03-01 | $145.74 | $146.24 | $141.60 | $143.66 | $143.66 | 4,946,025 |
| 2023-02-28 | $138.21 | $141.76 | $137.61 | $137.69 | $137.69 | 3,227,423 |
| 2023-02-27 | $136.20 | $140.29 | $135.71 | $139.36 | $139.36 | 4,217,406 |
| 2023-02-24 | $131.12 | $133.48 | $130.99 | $132.51 | $132.51 | 4,173,899 |
| 2023-02-23 | $140.75 | $141.20 | $136.30 | $137.94 | $137.94 | 7,422,084 |
| 2023-02-22 | $150.00 | $151.25 | $134.18 | $137.12 | $137.12 | 12,007,036 |
| 2023-02-21 | $138.27 | $141.57 | $136.00 | $140.82 | $140.82 | 3,478,613 |
| 2023-02-17 | $143.49 | $144.13 | $140.01 | $141.71 | $141.71 | 3,390,807 |
| 2023-02-16 | $149.00 | $151.34 | $147.86 | $149.01 | $149.01 | 3,545,813 |
| 2023-02-15 | $153.06 | $155.00 | $150.80 | $152.04 | $152.04 | 4,390,129 |
| 2023-02-14 | $145.45 | $149.42 | $143.93 | $149.07 | $149.07 | 2,774,656 |
| 2023-02-13 | $145.57 | $148.77 | $145.04 | $146.86 | $146.86 | 5,718,166 |
| 2023-02-10 | $142.84 | $144.75 | $137.54 | $138.99 | $138.99 | 3,331,092 |
| 2023-02-09 | $154.47 | $154.50 | $146.66 | $148.07 | $148.07 | 3,789,506 |
| 2023-02-08 | $157.00 | $157.25 | $150.94 | $152.34 | $152.34 | 4,929,401 |
| 2023-02-07 | $159.15 | $160.88 | $154.28 | $160.22 | $160.22 | 14,472,486 |
| 2023-02-06 | $142.02 | $143.50 | $138.40 | $142.82 | $142.82 | 4,750,853 |
| 2023-02-03 | $148.00 | $149.93 | $142.31 | $143.06 | $143.06 | 3,523,344 |
| 2023-02-02 | $154.65 | $155.73 | $149.58 | $151.29 | $151.29 | 4,396,432 |
| 2023-02-01 | $145.05 | $154.86 | $145.00 | $152.25 | $152.25 | 11,831,351 |
| 2023-01-31 | $136.00 | $138.94 | $132.88 | $134.68 | $134.68 | 2,879,389 |
| 2023-01-30 | $140.65 | $142.41 | $135.37 | $138.48 | $138.48 | 5,476,814 |
| 2023-01-27 | $139.67 | $140.00 | $136.39 | $139.04 | $139.04 | 1,833,456 |
| 2023-01-26 | $137.23 | $138.74 | $135.88 | $138.43 | $138.43 | 1,669,982 |
| 2023-01-25 | $131.99 | $134.61 | $131.01 | $134.23 | $134.23 | 988,991 |
| 2023-01-24 | $134.24 | $135.39 | $132.51 | $132.79 | $132.79 | 2,086,100 |
| 2023-01-23 | $136.00 | $137.07 | $134.35 | $136.34 | $136.34 | 1,327,478 |
| 2023-01-20 | $133.42 | $136.35 | $132.26 | $135.75 | $135.75 | 3,565,700 |
| 2023-01-19 | $126.98 | $130.12 | $126.81 | $128.18 | $128.18 | 1,996,946 |
| 2023-01-18 | $131.49 | $131.80 | $125.77 | $125.92 | $125.92 | 3,435,910 |
| 2023-01-17 | $135.46 | $135.46 | $128.65 | $130.62 | $130.62 | 5,093,336 |
| 2023-01-13 | $135.40 | $139.03 | $135.30 | $138.98 | $138.98 | 2,259,441 |
| 2023-01-12 | $137.01 | $137.98 | $133.97 | $136.52 | $136.52 | 1,567,436 |
| 2023-01-11 | $136.58 | $138.90 | $134.51 | $138.62 | $138.62 | 2,622,989 |
| 2023-01-10 | $133.61 | $135.60 | $133.07 | $134.75 | $134.75 | 1,320,946 |
| 2023-01-09 | $135.79 | $136.04 | $131.36 | $133.39 | $133.39 | 2,499,683 |
| 2023-01-06 | $130.91 | $133.62 | $129.11 | $133.06 | $133.06 | 2,537,714 |
| 2023-01-05 | $128.33 | $134.17 | $127.20 | $132.53 | $132.53 | 3,080,517 |
| 2023-01-04 | $126.54 | $132.29 | $125.14 | $131.76 | $131.76 | 5,759,917 |
| 2023-01-03 | $118.86 | $122.55 | $118.04 | $119.13 | $119.13 | 2,723,552 |
| 2022-12-30 | $113.49 | $116.50 | $113.15 | $114.38 | $114.38 | 1,727,642 |
| 2022-12-29 | $112.81 | $116.06 | $111.30 | $115.10 | $115.10 | 1,454,617 |
| 2022-12-28 | $114.09 | $115.53 | $109.88 | $111.60 | $111.60 | 1,983,757 |
| 2022-12-27 | $113.10 | $117.50 | $112.48 | $116.48 | $116.48 | 2,668,445 |
| 2022-12-23 | $113.88 | $114.25 | $111.52 | $111.61 | $111.61 | 1,221,825 |
| 2022-12-22 | $114.00 | $115.46 | $111.46 | $112.74 | $112.74 | 1,977,220 |
| 2022-12-21 | $108.37 | $113.38 | $107.39 | $113.29 | $113.29 | 1,700,435 |
| 2022-12-20 | $107.30 | $110.71 | $107.23 | $108.11 | $108.11 | 2,301,912 |
| 2022-12-19 | $114.14 | $114.60 | $111.19 | $112.08 | $112.08 | 2,059,607 |
| 2022-12-16 | $114.35 | $115.88 | $112.33 | $112.59 | $112.59 | 13,024,757 |
| 2022-12-15 | $120.96 | $121.82 | $112.67 | $113.70 | $113.70 | 4,063,130 |
| 2022-12-14 | $119.46 | $120.35 | $117.53 | $119.22 | $119.22 | 2,527,860 |
| 2022-12-13 | $121.04 | $121.81 | $117.12 | $119.16 | $119.16 | 3,848,562 |
| 2022-12-12 | $117.48 | $117.70 | $113.65 | $116.60 | $116.60 | 3,440,755 |
| 2022-12-09 | $123.26 | $124.11 | $119.59 | $119.99 | $119.99 | 3,461,142 |
| 2022-12-08 | $119.92 | $121.88 | $119.05 | $120.33 | $120.33 | 4,337,380 |
| 2022-12-07 | $113.32 | $115.90 | $112.77 | $114.58 | $114.58 | 2,662,209 |
| 2022-12-06 | $118.81 | $119.88 | $116.27 | $117.33 | $117.33 | 3,199,269 |
| 2022-12-05 | $119.27 | $121.48 | $116.43 | $116.92 | $116.92 | 7,118,101 |
| 2022-12-02 | $107.81 | $115.08 | $106.88 | $113.80 | $113.80 | 3,867,168 |
| 2022-12-01 | $107.50 | $110.00 | $106.58 | $108.67 | $108.67 | 2,828,817 |
| 2022-11-30 | $104.99 | $109.88 | $104.63 | $108.60 | $108.60 | 7,073,554 |
| 2022-11-29 | $100.00 | $102.88 | $99.25 | $99.64 | $99.64 | 4,238,904 |
| 2022-11-28 | $92.78 | $97.13 | $92.78 | $94.64 | $94.64 | 2,299,038 |
| 2022-11-25 | $93.51 | $95.41 | $93.11 | $93.36 | $93.36 | 1,991,505 |
| 2022-11-23 | $96.16 | $98.68 | $95.27 | $97.00 | $97.00 | 3,442,465 |
| 2022-11-22 | $93.04 | $97.95 | $91.88 | $95.08 | $95.08 | 4,005,018 |
| 2022-11-21 | $94.00 | $95.57 | $92.94 | $94.56 | $94.56 | 2,654,655 |
| 2022-11-18 | $95.61 | $97.96 | $95.00 | $95.97 | $95.97 | 2,954,754 |
| 2022-11-17 | $91.52 | $99.89 | $91.41 | $99.58 | $99.58 | 3,624,044 |
| 2022-11-16 | $98.69 | $98.84 | $94.04 | $94.75 | $94.75 | 2,967,321 |
| 2022-11-15 | $97.63 | $101.81 | $96.18 | $99.70 | $99.70 | 6,126,545 |
| 2022-11-14 | $91.18 | $92.82 | $89.47 | $91.45 | $91.45 | 2,812,915 |
| 2022-11-11 | $88.76 | $89.92 | $86.50 | $89.46 | $89.46 | 3,587,437 |
| 2022-11-10 | $83.78 | $86.22 | $82.29 | $86.11 | $86.11 | 3,620,766 |
| 2022-11-09 | $81.06 | $81.40 | $78.86 | $79.48 | $79.48 | 3,183,380 |
| 2022-11-08 | $84.70 | $86.12 | $82.81 | $85.19 | $85.19 | 2,022,432 |
| 2022-11-07 | $87.70 | $88.70 | $84.15 | $85.02 | $85.02 | 3,040,988 |
| 2022-11-04 | $85.16 | $87.03 | $82.85 | $85.20 | $85.20 | 4,329,151 |
| 2022-11-03 | $76.18 | $80.09 | $75.75 | $78.15 | $78.15 | 2,924,415 |
| 2022-11-02 | $80.27 | $81.25 | $77.84 | $78.13 | $78.13 | 4,342,411 |
| 2022-11-01 | $81.72 | $82.63 | $78.13 | $78.23 | $78.23 | 4,369,482 |
| 2022-10-31 | $77.50 | $78.42 | $76.06 | $76.57 | $76.57 | 4,298,841 |
| 2022-10-28 | $79.34 | $79.45 | $77.05 | $78.54 | $78.54 | 4,607,013 |
| 2022-10-27 | $81.81 | $84.05 | $80.88 | $80.95 | $80.95 | 3,724,166 |
| 2022-10-26 | $81.32 | $86.56 | $80.58 | $84.19 | $84.19 | 5,271,004 |
| 2022-10-25 | $82.46 | $83.87 | $80.42 | $81.21 | $81.21 | 5,837,677 |
| 2022-10-24 | $78.68 | $80.23 | $73.58 | $79.75 | $79.75 | 16,008,458 |
| 2022-10-21 | $91.01 | $92.05 | $88.21 | $91.23 | $91.23 | 5,433,497 |
| 2022-10-20 | $93.50 | $97.68 | $91.94 | $93.37 | $93.37 | 5,067,355 |
| 2022-10-19 | $99.00 | $100.80 | $91.80 | $93.27 | $93.27 | 6,365,669 |
| 2022-10-18 | $104.41 | $106.19 | $100.41 | $102.29 | $102.29 | 2,258,573 |
| 2022-10-17 | $101.64 | $103.87 | $101.42 | $101.86 | $101.86 | 2,892,186 |
| 2022-10-14 | $106.92 | $107.39 | $100.05 | $100.29 | $100.29 | 3,608,528 |
| 2022-10-13 | $102.36 | $107.61 | $100.28 | $107.15 | $107.15 | 3,474,822 |
| 2022-10-12 | $107.72 | $110.32 | $106.39 | $107.47 | $107.47 | 1,877,385 |
| 2022-10-11 | $111.72 | $112.28 | $107.19 | $108.66 | $108.66 | 2,497,016 |
| 2022-10-10 | $118.38 | $118.74 | $114.08 | $115.05 | $115.05 | 1,588,149 |
| 2022-10-07 | $120.11 | $121.89 | $119.08 | $120.44 | $120.44 | 2,004,814 |
| 2022-10-06 | $123.74 | $125.00 | $122.33 | $122.67 | $122.67 | 871,344 |
| 2022-10-05 | $124.22 | $125.23 | $120.90 | $123.26 | $123.26 | 1,270,456 |
| 2022-10-04 | $121.56 | $125.13 | $121.45 | $123.30 | $123.30 | 2,410,359 |
| 2022-10-03 | $117.20 | $120.02 | $116.00 | $119.48 | $119.48 | 2,094,328 |
| 2022-09-30 | $115.21 | $120.37 | $115.16 | $117.49 | $117.49 | 2,692,041 |
| 2022-09-29 | $117.14 | $119.12 | $116.37 | $117.72 | $117.72 | 3,154,668 |
| 2022-09-28 | $116.17 | $121.91 | $116.11 | $121.40 | $121.40 | 2,136,043 |
| 2022-09-27 | $119.60 | $122.22 | $118.25 | $119.27 | $119.27 | 1,734,494 |
| 2022-09-26 | $119.27 | $121.14 | $118.58 | $119.47 | $119.47 | 2,138,662 |
| 2022-09-23 | $117.59 | $119.24 | $116.05 | $118.75 | $118.75 | 2,550,250 |
| 2022-09-22 | $121.26 | $123.46 | $118.45 | $118.82 | $118.82 | 1,754,569 |
| 2022-09-21 | $123.87 | $124.00 | $119.51 | $119.57 | $119.57 | 2,012,336 |
| 2022-09-20 | $125.83 | $127.66 | $125.58 | $126.16 | $126.16 | 1,749,299 |
| 2022-09-19 | $123.55 | $126.33 | $122.58 | $126.25 | $126.25 | 1,676,840 |
| 2022-09-16 | $123.97 | $124.08 | $121.69 | $123.69 | $123.69 | 4,042,207 |
| 2022-09-15 | $129.01 | $130.12 | $126.59 | $127.31 | $127.31 | 2,014,153 |
| 2022-09-14 | $130.81 | $132.06 | $127.71 | $128.77 | $128.77 | 2,418,582 |
| 2022-09-13 | $135.30 | $136.77 | $131.11 | $131.31 | $131.31 | 2,815,442 |
| 2022-09-12 | $138.37 | $140.25 | $137.13 | $139.56 | $139.56 | 1,853,504 |
| 2022-09-09 | $139.58 | $140.27 | $137.86 | $138.43 | $138.43 | 1,832,082 |
| 2022-09-08 | $134.00 | $136.76 | $133.50 | $135.86 | $135.86 | 1,795,758 |
| 2022-09-07 | $133.91 | $137.60 | $132.68 | $137.25 | $137.25 | 1,967,729 |
| 2022-09-06 | $136.53 | $137.63 | $134.76 | $134.90 | $134.90 | 2,099,503 |
| 2022-09-02 | $141.47 | $142.99 | $139.02 | $140.05 | $140.05 | 2,515,301 |
| 2022-09-01 | $144.15 | $145.91 | $141.58 | $144.48 | $144.48 | 2,430,620 |
| 2022-08-31 | $143.00 | $148.57 | $141.64 | $143.97 | $143.97 | 5,447,906 |
| 2022-08-30 | $147.95 | $148.99 | $134.71 | $137.69 | $137.69 | 9,243,776 |
| 2022-08-29 | $148.30 | $151.67 | $147.18 | $147.32 | $147.32 | 2,307,754 |
| 2022-08-26 | $154.27 | $155.48 | $147.47 | $147.71 | $147.71 | 3,317,615 |
| 2022-08-25 | $144.75 | $151.34 | $143.15 | $151.02 | $151.02 | 4,094,152 |
| 2022-08-24 | $131.64 | $140.97 | $131.27 | $138.90 | $138.90 | 2,372,901 |
| 2022-08-23 | $133.20 | $135.19 | $130.40 | $134.07 | $134.07 | 2,154,516 |
| 2022-08-22 | $130.93 | $133.81 | $130.33 | $131.46 | $131.46 | 2,527,210 |
| 2022-08-19 | $129.77 | $130.72 | $128.11 | $129.13 | $129.13 | 2,140,631 |
| 2022-08-18 | $131.16 | $132.00 | $127.05 | $128.33 | $128.33 | 2,545,600 |
| 2022-08-17 | $134.27 | $135.35 | $130.88 | $132.64 | $132.64 | 1,498,377 |
| 2022-08-16 | $137.03 | $137.75 | $134.92 | $136.14 | $136.14 | 1,596,007 |
| 2022-08-15 | $137.21 | $140.36 | $135.89 | $139.51 | $139.51 | 1,632,547 |
| 2022-08-12 | $135.21 | $140.43 | $135.00 | $140.36 | $140.36 | 1,308,622 |
| 2022-08-11 | $140.00 | $143.77 | $138.25 | $139.38 | $139.38 | 1,374,638 |
| 2022-08-10 | $136.10 | $137.96 | $133.61 | $137.74 | $137.74 | 1,684,214 |
| 2022-08-09 | $135.13 | $138.00 | $134.24 | $135.60 | $135.60 | 1,144,496 |
| 2022-08-08 | $138.00 | $139.15 | $136.10 | $136.40 | $136.40 | 1,296,906 |
| 2022-08-05 | $136.29 | $138.44 | $135.51 | $137.82 | $137.82 | 1,155,299 |
| 2022-08-04 | $140.15 | $142.88 | $137.79 | $140.07 | $140.07 | 1,697,469 |
| 2022-08-03 | $132.40 | $137.30 | $129.72 | $136.63 | $136.63 | 2,541,352 |
| 2022-08-02 | $129.85 | $136.20 | $128.50 | $134.16 | $134.16 | 3,590,471 |
| 2022-08-01 | $133.04 | $135.75 | $130.28 | $135.01 | $135.01 | 2,108,787 |
| 2022-07-29 | $133.08 | $137.38 | $131.05 | $136.57 | $136.57 | 2,863,803 |
| 2022-07-28 | $140.85 | $144.60 | $136.52 | $140.60 | $140.60 | 2,163,362 |
| 2022-07-27 | $139.42 | $141.37 | $136.40 | $141.01 | $141.01 | 1,726,482 |
| 2022-07-26 | $142.85 | $143.26 | $137.43 | $138.17 | $138.17 | 1,768,708 |
| 2022-07-25 | $140.01 | $142.54 | $138.44 | $140.25 | $140.25 | 1,224,029 |
| 2022-07-22 | $142.15 | $144.16 | $139.30 | $140.01 | $140.01 | 1,790,823 |
| 2022-07-21 | $141.56 | $146.25 | $141.50 | $144.57 | $144.57 | 1,731,941 |
| 2022-07-20 | $144.02 | $144.26 | $138.98 | $140.82 | $140.82 | 2,444,136 |
| 2022-07-19 | $141.09 | $142.76 | $137.64 | $142.38 | $142.38 | 2,563,828 |
| 2022-07-18 | $143.85 | $147.04 | $140.51 | $141.08 | $141.08 | 1,773,602 |
| 2022-07-15 | $140.85 | $141.25 | $135.65 | $140.09 | $140.09 | 2,139,801 |
| 2022-07-14 | $143.94 | $144.26 | $140.41 | $142.07 | $142.07 | 1,831,949 |
| 2022-07-13 | $140.58 | $146.15 | $140.58 | $145.26 | $145.26 | 1,619,673 |
| 2022-07-12 | $144.18 | $145.10 | $140.57 | $143.48 | $143.48 | 1,664,339 |
| 2022-07-11 | $146.93 | $147.04 | $142.54 | $143.73 | $143.73 | 2,164,200 |
| 2022-07-08 | $150.97 | $155.35 | $150.96 | $152.40 | $152.40 | 1,750,891 |
| 2022-07-07 | $150.72 | $156.69 | $150.27 | $154.69 | $154.69 | 2,426,206 |
| 2022-07-06 | $151.39 | $151.84 | $144.62 | $149.20 | $149.20 | 2,895,608 |
| 2022-07-05 | $151.80 | $154.94 | $148.32 | $154.25 | $154.25 | 3,206,156 |
| 2022-07-01 | $148.09 | $151.97 | $147.62 | $151.49 | $151.49 | 1,816,773 |
| 2022-06-30 | $149.42 | $149.72 | $146.45 | $148.73 | $148.73 | 3,075,469 |
| 2022-06-29 | $151.41 | $155.00 | $150.46 | $151.32 | $151.32 | 2,423,918 |
| 2022-06-28 | $155.19 | $156.77 | $151.82 | $153.79 | $153.79 | 3,073,149 |
| 2022-06-27 | $154.10 | $155.40 | $151.58 | $155.24 | $155.24 | 3,542,900 |
| 2022-06-24 | $149.01 | $152.58 | $148.43 | $151.34 | $151.34 | 2,451,610 |
| 2022-06-23 | $145.38 | $149.99 | $143.28 | $146.13 | $146.13 | 3,105,928 |
| 2022-06-22 | $142.83 | $147.14 | $142.63 | $142.69 | $142.69 | 2,513,234 |
| 2022-06-21 | $142.78 | $146.65 | $141.01 | $145.63 | $145.63 | 3,152,444 |
| 2022-06-17 | $142.99 | $145.01 | $137.55 | $139.83 | $139.83 | 4,998,903 |
| 2022-06-16 | $139.01 | $140.57 | $136.01 | $137.38 | $137.38 | 3,955,611 |
| 2022-06-15 | $144.70 | $145.76 | $140.08 | $144.82 | $144.82 | 3,713,635 |
| 2022-06-14 | $136.68 | $141.64 | $136.12 | $140.80 | $140.80 | 3,170,949 |
| 2022-06-13 | $139.17 | $139.45 | $130.51 | $131.88 | $131.88 | 4,370,091 |
| 2022-06-10 | $149.39 | $151.58 | $142.75 | $142.87 | $142.87 | 5,028,977 |
| 2022-06-09 | $150.55 | $151.04 | $145.11 | $145.51 | $145.51 | 3,758,848 |
| 2022-06-08 | $152.04 | $155.70 | $149.34 | $152.88 | $152.88 | 5,293,688 |
| 2022-06-07 | $145.06 | $150.99 | $144.94 | $150.58 | $150.58 | 2,625,061 |
| 2022-06-06 | $148.71 | $151.58 | $143.68 | $146.99 | $146.99 | 4,016,068 |
| 2022-06-03 | $144.21 | $145.39 | $142.00 | $143.42 | $143.42 | 1,944,555 |
| 2022-06-02 | $141.32 | $146.66 | $141.32 | $146.20 | $146.20 | 2,937,608 |
| 2022-06-01 | $141.81 | $145.39 | $139.34 | $141.31 | $141.31 | 3,144,386 |
| 2022-05-31 | $145.87 | $146.99 | $140.07 | $140.35 | $140.35 | 7,224,841 |
| 2022-05-27 | $134.30 | $139.39 | $134.04 | $139.09 | $139.09 | 4,573,581 |
| 2022-05-26 | $124.91 | $136.91 | $124.34 | $136.19 | $136.19 | 5,801,369 |
| 2022-05-25 | $117.42 | $119.82 | $116.60 | $119.32 | $119.32 | 2,751,395 |
| 2022-05-24 | $120.15 | $120.76 | $113.94 | $115.73 | $115.73 | 3,146,724 |
| 2022-05-23 | $125.75 | $125.75 | $122.06 | $124.00 | $124.00 | 1,779,492 |
| 2022-05-20 | $126.12 | $129.65 | $121.25 | $124.47 | $124.47 | 2,738,544 |
| 2022-05-19 | $119.20 | $126.86 | $118.91 | $125.34 | $125.34 | 3,588,979 |
| 2022-05-18 | $121.20 | $124.22 | $118.43 | $118.86 | $118.86 | 3,051,903 |
| 2022-05-17 | $123.41 | $124.67 | $120.23 | $123.44 | $123.44 | 2,794,890 |
| 2022-05-16 | $116.63 | $119.76 | $114.21 | $117.80 | $117.80 | 2,408,498 |
| 2022-05-13 | $112.40 | $117.97 | $112.05 | $116.94 | $116.94 | 3,361,514 |
| 2022-05-12 | $105.02 | $110.96 | $101.62 | $107.88 | $107.88 | 3,515,045 |
| 2022-05-11 | $109.70 | $113.08 | $105.33 | $106.09 | $106.09 | 3,240,711 |
| 2022-05-10 | $110.74 | $111.17 | $106.19 | $107.91 | $107.91 | 2,996,608 |
| 2022-05-09 | $113.00 | $113.08 | $105.85 | $106.62 | $106.62 | 3,793,928 |
| 2022-05-06 | $121.70 | $122.03 | $116.38 | $116.76 | $116.76 | 2,460,003 |
| 2022-05-05 | $126.65 | $128.55 | $122.45 | $124.08 | $124.08 | 3,092,382 |
| 2022-05-04 | $124.13 | $132.38 | $122.85 | $131.95 | $131.95 | 2,393,392 |
| 2022-05-03 | $127.85 | $130.72 | $126.11 | $127.57 | $127.57 | 1,648,518 |
| 2022-05-02 | $123.01 | $127.95 | $122.15 | $127.86 | $127.86 | 3,291,278 |
| 2022-04-29 | $130.69 | $136.54 | $123.83 | $124.17 | $124.17 | 5,515,817 |
| 2022-04-28 | $120.00 | $121.34 | $115.86 | $120.55 | $120.55 | 3,081,275 |
| 2022-04-27 | $113.57 | $119.69 | $112.79 | $118.52 | $118.52 | 3,618,143 |
| 2022-04-26 | $114.06 | $114.98 | $110.60 | $111.93 | $111.93 | 2,895,884 |
| 2022-04-25 | $110.72 | $117.26 | $110.30 | $116.57 | $116.57 | 3,609,413 |
| 2022-04-22 | $116.65 | $120.97 | $114.46 | $114.57 | $114.57 | 3,908,624 |
| 2022-04-21 | $122.37 | $123.78 | $115.29 | $115.97 | $115.97 | 3,238,481 |
| 2022-04-20 | $127.48 | $127.51 | $122.13 | $122.31 | $122.31 | 2,462,323 |
| 2022-04-19 | $124.68 | $127.09 | $120.62 | $126.61 | $126.61 | 3,128,282 |
| 2022-04-18 | $128.60 | $129.07 | $124.42 | $126.73 | $126.73 | 2,880,482 |
| 2022-04-14 | $133.50 | $133.52 | $129.31 | $129.56 | $129.56 | 2,399,134 |
| 2022-04-13 | $131.77 | $135.42 | $129.39 | $134.67 | $134.67 | 2,529,763 |
| 2022-04-12 | $134.89 | $135.47 | $130.68 | $130.99 | $130.99 | 3,035,530 |
| 2022-04-11 | $133.99 | $136.17 | $130.50 | $133.05 | $133.05 | 2,835,648 |
| 2022-04-08 | $135.40 | $138.42 | $134.58 | $134.76 | $134.76 | 2,538,842 |
| 2022-04-07 | $138.36 | $139.73 | $133.25 | $135.71 | $135.71 | 3,893,109 |
| 2022-04-06 | $142.73 | $142.84 | $137.99 | $140.00 | $140.00 | 3,788,492 |
| 2022-04-05 | $150.61 | $150.90 | $144.28 | $144.62 | $144.62 | 3,112,234 |
| 2022-04-04 | $146.63 | $154.30 | $145.60 | $153.80 | $153.80 | 5,732,825 |
| 2022-04-01 | $144.01 | $144.85 | $140.16 | $140.97 | $140.97 | 6,534,788 |
| 2022-03-31 | $138.32 | $139.50 | $132.18 | $132.30 | $132.30 | 7,965,878 |
| 2022-03-30 | $146.12 | $150.58 | $143.42 | $143.83 | $143.83 | 4,759,932 |
| 2022-03-29 | $153.19 | $154.87 | $147.21 | $147.69 | $147.69 | 3,819,351 |
| 2022-03-28 | $147.00 | $148.42 | $144.80 | $147.45 | $147.45 | 2,942,768 |
| 2022-03-25 | $145.16 | $147.96 | $142.81 | $146.54 | $146.54 | 3,132,529 |
| 2022-03-24 | $153.71 | $155.74 | $143.51 | $150.61 | $150.61 | 5,256,540 |
| 2022-03-23 | $152.50 | $158.63 | $148.54 | $154.90 | $154.90 | 5,005,636 |
| 2022-03-22 | $154.86 | $157.75 | $150.29 | $154.59 | $154.59 | 5,418,481 |
| 2022-03-21 | $146.00 | $150.37 | $142.77 | $146.68 | $146.68 | 4,200,919 |
| 2022-03-18 | $150.21 | $158.58 | $148.90 | $149.04 | $149.04 | 14,330,305 |
| 2022-03-17 | $143.43 | $147.53 | $137.91 | $147.15 | $147.15 | 8,725,541 |
| 2022-03-16 | $126.04 | $151.44 | $122.81 | $150.87 | $150.87 | 17,773,714 |
| 2022-03-15 | $105.01 | $113.50 | $103.77 | $108.38 | $108.38 | 9,396,423 |
| 2022-03-14 | $107.65 | $116.62 | $102.18 | $108.97 | $108.97 | 13,559,904 |
| 2022-03-11 | $135.90 | $137.44 | $118.66 | $118.92 | $118.92 | 7,837,318 |
| 2022-03-10 | $138.09 | $138.34 | $132.86 | $135.16 | $135.16 | 4,452,305 |
| 2022-03-09 | $138.46 | $144.68 | $138.46 | $144.23 | $144.23 | 3,303,007 |
| 2022-03-08 | $138.28 | $139.40 | $132.03 | $136.82 | $136.82 | 3,776,484 |
| 2022-03-07 | $143.62 | $148.26 | $138.36 | $138.37 | $138.37 | 4,002,993 |
| 2022-03-04 | $152.30 | $154.77 | $146.40 | $147.26 | $147.26 | 3,251,422 |
| 2022-03-03 | $161.32 | $163.39 | $153.15 | $155.19 | $155.19 | 3,218,841 |
| 2022-03-02 | $160.27 | $162.59 | $154.71 | $160.57 | $160.57 | 3,578,309 |
| 2022-03-01 | $160.87 | $170.35 | $160.00 | $162.86 | $162.86 | 6,930,395 |
| 2022-02-28 | $150.09 | $153.48 | $148.29 | $152.44 | $152.44 | 3,380,977 |
| 2022-02-25 | $149.75 | $153.85 | $148.08 | $153.11 | $153.11 | 2,631,082 |
| 2022-02-24 | $140.01 | $151.35 | $137.07 | $151.12 | $151.12 | 4,260,277 |
| 2022-02-23 | $154.17 | $156.42 | $149.58 | $149.82 | $149.82 | 2,455,136 |
| 2022-02-22 | $154.18 | $155.79 | $150.12 | $151.67 | $151.67 | 3,351,664 |
| 2022-02-18 | $163.10 | $163.28 | $157.08 | $157.72 | $157.72 | 3,115,188 |
| 2022-02-17 | $165.74 | $171.87 | $165.37 | $166.40 | $166.40 | 3,030,396 |
| 2022-02-16 | $165.75 | $168.48 | $164.59 | $167.35 | $167.35 | 1,864,828 |
| 2022-02-15 | $163.28 | $166.92 | $162.51 | $166.86 | $166.86 | 2,210,177 |
| 2022-02-14 | $159.47 | $162.23 | $158.67 | $160.79 | $160.79 | 2,588,440 |
| 2022-02-11 | $163.60 | $166.34 | $159.85 | $160.64 | $160.64 | 2,325,609 |
| 2022-02-10 | $162.62 | $168.80 | $161.06 | $164.56 | $164.56 | 2,652,575 |
| 2022-02-09 | $163.11 | $166.76 | $160.10 | $166.70 | $166.70 | 2,724,177 |
| 2022-02-08 | $155.55 | $163.15 | $154.31 | $162.99 | $162.99 | 2,580,037 |
| 2022-02-07 | $156.04 | $160.28 | $155.33 | $155.60 | $155.60 | 1,987,636 |
| 2022-02-04 | $153.62 | $159.22 | $152.83 | $158.38 | $158.38 | 2,280,348 |
| 2022-02-03 | $155.25 | $158.40 | $153.67 | $154.32 | $154.32 | 3,076,889 |
| 2022-02-02 | $161.72 | $161.87 | $155.85 | $158.27 | $158.27 | 1,974,170 |
| 2022-02-01 | $158.88 | $162.76 | $158.08 | $161.10 | $161.10 | 2,567,254 |
| 2022-01-31 | $148.65 | $159.81 | $148.45 | $159.74 | $159.74 | 3,822,299 |
| 2022-01-28 | $143.72 | $146.67 | $139.10 | $146.53 | $146.53 | 3,186,089 |
| 2022-01-27 | $148.01 | $149.95 | $143.37 | $143.73 | $143.73 | 2,925,976 |
| 2022-01-26 | $153.21 | $154.00 | $147.07 | $148.30 | $148.30 | 2,842,379 |
| 2022-01-25 | $146.74 | $153.41 | $146.05 | $150.97 | $150.97 | 3,767,043 |
| 2022-01-24 | $154.99 | $154.99 | $143.22 | $149.05 | $149.05 | 6,628,154 |
| 2022-01-21 | $162.53 | $164.96 | $156.26 | $156.84 | $156.84 | 5,463,935 |
| 2022-01-20 | $162.92 | $165.02 | $160.78 | $162.03 | $162.03 | 6,223,286 |
| 2022-01-19 | $153.32 | $157.50 | $151.97 | $154.48 | $154.48 | 3,302,292 |
| 2022-01-18 | $150.94 | $157.43 | $149.61 | $152.94 | $152.94 | 3,156,462 |
| 2022-01-14 | $151.26 | $154.90 | $151.00 | $154.53 | $154.53 | 1,907,890 |
| 2022-01-13 | $155.62 | $157.64 | $152.31 | $152.51 | $152.51 | 3,271,577 |
| 2022-01-12 | $159.77 | $161.99 | $157.40 | $159.36 | $159.36 | 2,849,080 |
| 2022-01-11 | $150.01 | $157.33 | $150.01 | $156.70 | $156.70 | 2,858,924 |
| 2022-01-10 | $154.95 | $155.78 | $150.37 | $152.36 | $152.36 | 2,400,734 |
| 2022-01-07 | $152.98 | $157.00 | $152.28 | $153.33 | $153.33 | 2,751,971 |
| 2022-01-06 | $146.20 | $153.00 | $144.41 | $150.75 | $150.75 | 3,839,019 |
| 2022-01-05 | $143.82 | $150.26 | $142.95 | $143.88 | $143.88 | 3,505,931 |
| 2022-01-04 | $148.14 | $148.43 | $143.56 | $146.53 | $146.53 | 2,876,800 |
| 2022-01-03 | $148.91 | $149.96 | $144.95 | $149.10 | $149.10 | 2,330,166 |
| 2021-12-31 | $147.18 | $151.47 | $146.60 | $148.79 | $148.79 | 3,444,749 |
| 2021-12-30 | $136.23 | $152.45 | $135.91 | $150.61 | $150.61 | 7,937,027 |
| 2021-12-29 | $139.09 | $140.63 | $135.85 | $136.30 | $136.30 | 3,399,949 |
| 2021-12-28 | $142.25 | $142.32 | $139.22 | $140.88 | $140.88 | 3,062,266 |
| 2021-12-27 | $142.10 | $146.85 | $142.01 | $143.77 | $143.77 | 2,632,687 |
| 2021-12-23 | $141.70 | $144.78 | $140.27 | $144.12 | $144.12 | 2,010,914 |
| 2021-12-22 | $140.70 | $143.50 | $139.23 | $143.46 | $143.46 | 1,848,136 |
| 2021-12-21 | $139.55 | $145.16 | $139.24 | $144.82 | $144.82 | 3,196,533 |
| 2021-12-20 | $138.63 | $140.00 | $136.20 | $137.56 | $137.56 | 3,504,525 |
| 2021-12-17 | $138.31 | $143.14 | $137.22 | $142.09 | $142.09 | 4,169,208 |
| 2021-12-16 | $142.55 | $145.84 | $139.85 | $140.17 | $140.17 | 2,748,176 |
| 2021-12-15 | $141.00 | $141.46 | $136.45 | $141.41 | $141.41 | 4,023,886 |
| 2021-12-14 | $140.57 | $145.37 | $140.53 | $142.89 | $142.89 | 2,420,134 |
| 2021-12-13 | $147.65 | $147.68 | $143.46 | $144.55 | $144.55 | 2,915,092 |
| 2021-12-10 | $148.00 | $150.56 | $147.31 | $149.34 | $149.34 | 2,932,520 |
| 2021-12-09 | $148.69 | $154.28 | $148.12 | $148.69 | $148.69 | 2,825,701 |
| 2021-12-08 | $147.17 | $150.67 | $146.21 | $148.93 | $148.93 | 2,864,314 |
| 2021-12-07 | $150.18 | $151.61 | $147.10 | $149.89 | $149.89 | 4,327,345 |
| 2021-12-06 | $136.25 | $147.80 | $136.11 | $147.65 | $147.65 | 4,962,278 |
| 2021-12-03 | $141.85 | $143.60 | $132.14 | $137.39 | $137.39 | 10,411,847 |
| 2021-12-02 | $148.40 | $151.55 | $145.20 | $148.96 | $148.96 | 4,979,653 |
| 2021-12-01 | $150.66 | $152.00 | $147.51 | $148.83 | $148.83 | 4,139,282 |
| 2021-11-30 | $149.12 | $151.45 | $147.01 | $149.84 | $149.84 | 4,815,568 |
| 2021-11-29 | $153.00 | $153.00 | $148.80 | $150.29 | $150.29 | 3,745,624 |
| 2021-11-26 | $148.52 | $154.45 | $147.89 | $153.06 | $153.06 | 3,267,102 |
| 2021-11-24 | $148.93 | $151.58 | $146.89 | $151.39 | $151.39 | 2,663,238 |
| 2021-11-23 | $147.90 | $151.62 | $147.76 | $150.49 | $150.49 | 3,376,812 |
| 2021-11-22 | $152.00 | $152.47 | $146.89 | $147.81 | $147.81 | 4,423,414 |
| 2021-11-19 | $154.11 | $154.90 | $151.04 | $151.77 | $151.77 | 3,989,447 |
| 2021-11-18 | $155.78 | $158.20 | $152.41 | $154.36 | $154.36 | 5,584,166 |
| 2021-11-17 | $173.38 | $173.60 | $160.07 | $161.82 | $161.82 | 6,474,141 |
| 2021-11-16 | $171.91 | $173.17 | $169.05 | $171.27 | $171.27 | 3,232,698 |
| 2021-11-15 | $171.41 | $171.99 | $167.69 | $168.67 | $168.67 | 1,940,542 |
| 2021-11-12 | $166.98 | $171.35 | $166.33 | $170.57 | $170.57 | 3,119,987 |
| 2021-11-11 | $164.88 | $168.80 | $164.10 | $167.26 | $167.26 | 3,121,199 |
| 2021-11-10 | $161.77 | $164.75 | $160.62 | $161.56 | $161.56 | 3,052,889 |
| 2021-11-09 | $160.52 | $162.88 | $158.59 | $161.63 | $161.63 | 2,388,751 |
| 2021-11-08 | $159.66 | $161.58 | $158.41 | $161.42 | $161.42 | 2,271,899 |
| 2021-11-05 | $163.68 | $163.68 | $157.76 | $158.23 | $158.23 | 4,272,586 |
| 2021-11-04 | $167.02 | $167.78 | $162.28 | $162.58 | $162.58 | 3,126,021 |
| 2021-11-03 | $163.15 | $165.50 | $162.66 | $165.37 | $165.37 | 2,482,714 |
| 2021-11-02 | $166.14 | $166.14 | $161.33 | $162.27 | $162.27 | 4,128,505 |
| 2021-11-01 | $162.54 | $170.53 | $162.46 | $170.32 | $170.32 | 3,901,085 |
| 2021-10-29 | $166.73 | $167.20 | $160.45 | $162.24 | $162.24 | 5,114,576 |
| 2021-10-28 | $167.74 | $168.78 | $165.33 | $168.71 | $168.71 | 1,886,082 |
| 2021-10-27 | $167.04 | $170.79 | $166.13 | $167.75 | $167.75 | 2,386,536 |
| 2021-10-26 | $174.28 | $175.37 | $166.87 | $168.83 | $168.83 | 3,992,055 |
| 2021-10-25 | $176.18 | $176.57 | $173.11 | $175.47 | $175.47 | 3,552,149 |
| 2021-10-22 | $181.20 | $182.52 | $176.51 | $177.64 | $177.64 | 3,053,328 |
| 2021-10-21 | $179.36 | $182.20 | $179.36 | $180.60 | $180.60 | 4,682,389 |
| 2021-10-20 | $179.90 | $182.60 | $178.70 | $180.96 | $180.96 | 7,176,082 |
| 2021-10-19 | $172.27 | $179.11 | $171.18 | $179.00 | $179.00 | 5,743,530 |
| 2021-10-18 | $168.16 | $171.65 | $167.36 | $171.04 | $171.04 | 7,192,903 |
| 2021-10-15 | $164.05 | $165.86 | $162.66 | $163.63 | $163.63 | 2,572,028 |
| 2021-10-14 | $164.20 | $165.48 | $160.62 | $162.70 | $162.70 | 2,765,062 |
| 2021-10-13 | $161.46 | $164.33 | $160.72 | $163.85 | $163.85 | 2,623,436 |
| 2021-10-12 | $161.40 | $164.23 | $158.85 | $159.47 | $159.47 | 2,415,143 |
| 2021-10-11 | $164.90 | $166.92 | $162.16 | $162.16 | $162.16 | 3,652,008 |
| 2021-10-08 | $158.00 | $162.30 | $156.90 | $162.09 | $162.09 | 3,664,605 |
| 2021-10-07 | $154.64 | $158.30 | $153.70 | $156.55 | $156.55 | 3,980,841 |
| 2021-10-06 | $146.84 | $150.12 | $145.58 | $149.36 | $149.36 | 2,142,963 |
| 2021-10-05 | $146.30 | $150.48 | $145.98 | $149.80 | $149.80 | 2,335,231 |
| 2021-10-04 | $149.02 | $149.02 | $144.51 | $146.39 | $146.39 | 4,560,870 |
| 2021-10-01 | $153.59 | $155.55 | $150.66 | $151.58 | $151.58 | 2,510,736 |
| 2021-09-30 | $151.95 | $155.00 | $151.75 | $153.75 | $153.75 | 2,880,135 |
| 2021-09-29 | $154.77 | $156.15 | $151.75 | $151.92 | $151.92 | 2,163,586 |
| 2021-09-28 | $155.99 | $157.10 | $153.12 | $154.02 | $154.02 | 3,151,695 |
| 2021-09-27 | $156.25 | $157.38 | $153.05 | $156.94 | $156.94 | 3,146,066 |
| 2021-09-24 | $158.55 | $159.46 | $155.91 | $156.57 | $156.57 | 3,349,241 |
| 2021-09-23 | $160.95 | $162.28 | $157.51 | $160.50 | $160.50 | 2,951,226 |
| 2021-09-22 | $158.11 | $161.75 | $158.11 | $159.88 | $159.88 | 3,648,401 |
| 2021-09-21 | $156.00 | $158.23 | $155.50 | $156.71 | $156.71 | 2,921,239 |
| 2021-09-20 | $158.12 | $158.59 | $152.52 | $154.50 | $154.50 | 7,940,592 |
| 2021-09-17 | $163.27 | $163.70 | $160.80 | $162.21 | $162.21 | 4,824,866 |
| 2021-09-16 | $158.83 | $160.43 | $157.69 | $159.56 | $159.56 | 3,398,597 |
| 2021-09-15 | $159.00 | $162.41 | $157.99 | $161.73 | $161.73 | 4,754,605 |
| 2021-09-14 | $162.44 | $163.95 | $160.11 | $160.52 | $160.52 | 3,630,023 |
| 2021-09-13 | $163.39 | $165.16 | $161.44 | $163.26 | $163.26 | 3,255,765 |
| 2021-09-10 | $166.53 | $168.74 | $163.42 | $164.10 | $164.10 | 4,197,811 |
| 2021-09-09 | $159.41 | $165.25 | $158.67 | $163.65 | $163.65 | 3,695,253 |
| 2021-09-08 | $166.65 | $167.78 | $161.30 | $162.68 | $162.68 | 4,513,016 |
| 2021-09-07 | $167.57 | $169.80 | $165.95 | $166.68 | $166.68 | 6,802,758 |
| 2021-09-03 | $161.94 | $164.68 | $161.51 | $162.98 | $162.98 | 3,778,080 |
| 2021-09-02 | $165.86 | $166.38 | $161.24 | $162.37 | $162.37 | 6,308,501 |
| 2021-09-01 | $158.88 | $166.49 | $158.58 | $165.18 | $165.18 | 9,320,302 |
| 2021-08-31 | $155.50 | $157.25 | $153.36 | $157.02 | $157.02 | 5,831,020 |
| 2021-08-30 | $154.20 | $154.61 | $150.16 | $153.18 | $153.18 | 5,531,445 |
| 2021-08-27 | $153.55 | $155.07 | $151.89 | $153.26 | $153.26 | 3,618,786 |
| 2021-08-26 | $154.99 | $158.37 | $153.78 | $154.47 | $154.47 | 4,335,301 |
| 2021-08-25 | $152.46 | $155.32 | $150.09 | $155.13 | $155.13 | 4,650,724 |
| 2021-08-24 | $149.29 | $155.83 | $149.27 | $155.08 | $155.08 | 10,244,297 |
| 2021-08-23 | $139.70 | $143.30 | $137.17 | $142.76 | $142.76 | 6,556,904 |
| 2021-08-20 | $139.78 | $141.84 | $136.43 | $137.65 | $137.65 | 7,196,797 |
| 2021-08-19 | $137.98 | $139.62 | $135.89 | $137.33 | $137.33 | 8,185,881 |
| 2021-08-18 | $144.10 | $145.58 | $141.58 | $142.96 | $142.96 | 5,022,642 |
| 2021-08-17 | $141.59 | $144.13 | $140.11 | $142.38 | $142.38 | 7,623,177 |
| 2021-08-16 | $149.50 | $149.98 | $145.91 | $146.57 | $146.57 | 6,654,751 |
| 2021-08-13 | $157.72 | $157.72 | $152.10 | $152.45 | $152.45 | 7,942,526 |
| 2021-08-12 | $160.26 | $161.00 | $156.80 | $159.63 | $159.63 | 6,751,546 |
| 2021-08-11 | $167.41 | $167.41 | $162.69 | $164.95 | $164.95 | 3,811,208 |
| 2021-08-10 | $168.54 | $169.00 | $164.95 | $165.55 | $165.55 | 2,194,877 |
| 2021-08-09 | $164.75 | $167.56 | $163.57 | $166.53 | $166.53 | 2,663,716 |
| 2021-08-06 | $165.99 | $166.79 | $163.34 | $164.26 | $164.26 | 2,723,438 |
| 2021-08-05 | $163.59 | $166.16 | $162.80 | $165.86 | $165.86 | 3,796,909 |
| 2021-08-04 | $165.19 | $167.42 | $163.58 | $163.82 | $163.82 | 3,289,576 |
| 2021-08-03 | $165.00 | $165.00 | $161.51 | $164.09 | $164.09 | 3,199,700 |
| 2021-08-02 | $166.00 | $167.99 | $164.23 | $166.61 | $166.61 | 2,864,727 |
| 2021-07-30 | $164.25 | $166.60 | $162.48 | $164.01 | $164.01 | 3,238,844 |
| 2021-07-29 | $169.68 | $170.00 | $163.58 | $167.06 | $167.06 | 5,118,323 |
| 2021-07-28 | $163.99 | $168.12 | $161.93 | $166.78 | $166.78 | 7,411,422 |
| 2021-07-27 | $155.25 | $161.50 | $153.14 | $157.83 | $157.83 | 12,979,017 |
| 2021-07-26 | $165.17 | $168.39 | $162.05 | $162.37 | $162.37 | 10,225,498 |
| 2021-07-23 | $172.65 | $173.52 | $167.84 | $172.66 | $172.66 | 7,606,290 |
| 2021-07-22 | $181.41 | $181.41 | $177.25 | $178.49 | $178.49 | 2,281,279 |
| 2021-07-21 | $177.86 | $181.30 | $177.01 | $180.51 | $180.51 | 2,265,667 |
| 2021-07-20 | $177.16 | $178.97 | $172.64 | $177.89 | $177.89 | 3,568,498 |
| 2021-07-19 | $175.31 | $177.55 | $172.70 | $176.45 | $176.45 | 3,998,456 |
| 2021-07-16 | $185.45 | $185.50 | $179.13 | $179.58 | $179.58 | 3,795,595 |
| 2021-07-15 | $182.78 | $186.29 | $181.71 | $185.52 | $185.52 | 3,912,170 |
| 2021-07-14 | $185.11 | $185.95 | $180.61 | $181.34 | $181.34 | 4,406,439 |
| 2021-07-13 | $183.03 | $187.48 | $182.58 | $184.59 | $184.59 | 5,075,048 |
| 2021-07-12 | $180.30 | $181.50 | $177.99 | $180.39 | $180.39 | 3,379,295 |
| 2021-07-09 | $180.10 | $181.91 | $177.66 | $181.36 | $181.36 | 4,651,692 |
| 2021-07-08 | $176.76 | $177.46 | $172.77 | $175.88 | $175.88 | 8,244,128 |
| 2021-07-07 | $189.00 | $189.31 | $182.22 | $182.71 | $182.71 | 5,708,491 |
| 2021-07-06 | $191.55 | $191.70 | $186.77 | $186.95 | $186.95 | 6,488,605 |
| 2021-07-02 | $200.00 | $200.68 | $196.25 | $196.70 | $196.70 | 3,474,209 |
| 2021-07-01 | $203.91 | $205.41 | $199.68 | $201.46 | $201.46 | 2,873,669 |
| 2021-06-30 | $205.16 | $207.38 | $203.74 | $203.90 | $203.90 | 3,219,565 |
| 2021-06-29 | $203.95 | $208.92 | $201.33 | $207.67 | $207.67 | 4,633,765 |
| 2021-06-28 | $205.09 | $209.17 | $202.95 | $205.18 | $205.18 | 6,407,397 |
| 2021-06-25 | $199.00 | $203.03 | $197.71 | $202.64 | $202.64 | 7,371,709 |
| 2021-06-24 | $190.84 | $195.71 | $190.45 | $194.77 | $194.77 | 4,407,777 |
| 2021-06-23 | $190.14 | $192.31 | $188.85 | $189.17 | $189.17 | 3,072,738 |
| 2021-06-22 | $184.81 | $188.18 | $184.63 | $187.61 | $187.61 | 2,654,237 |
| 2021-06-21 | $185.04 | $185.59 | $182.70 | $185.56 | $185.56 | 2,888,175 |
| 2021-06-18 | $184.74 | $187.49 | $182.60 | $186.34 | $186.34 | 8,321,243 |
| 2021-06-17 | $184.44 | $186.68 | $183.83 | $185.56 | $185.56 | 3,124,559 |
| 2021-06-16 | $185.06 | $185.69 | $182.65 | $184.61 | $184.61 | 4,132,509 |
| 2021-06-15 | $189.82 | $190.11 | $186.10 | $186.30 | $186.30 | 3,095,540 |
| 2021-06-14 | $188.07 | $190.77 | $186.59 | $189.83 | $189.83 | 2,311,047 |
| 2021-06-11 | $190.71 | $190.95 | $186.67 | $187.69 | $187.69 | 3,286,291 |
| 2021-06-10 | $187.79 | $190.80 | $187.11 | $190.21 | $190.21 | 3,336,780 |
| 2021-06-09 | $188.84 | $189.28 | $185.74 | $186.73 | $186.73 | 5,089,558 |
| 2021-06-08 | $190.00 | $190.30 | $187.00 | $188.58 | $188.58 | 3,047,707 |
| 2021-06-07 | $191.98 | $192.50 | $188.50 | $188.92 | $188.92 | 4,275,800 |
| 2021-06-04 | $190.50 | $193.50 | $189.88 | $192.99 | $192.99 | 4,273,410 |
| 2021-06-03 | $193.31 | $195.00 | $188.30 | $189.97 | $189.97 | 6,796,852 |
| 2021-06-02 | $202.24 | $203.00 | $195.80 | $197.85 | $197.85 | 4,423,700 |
| 2021-06-01 | $200.71 | $204.25 | $198.68 | $201.82 | $201.82 | 5,620,746 |
| 2021-05-28 | $194.18 | $197.22 | $193.50 | $196.27 | $196.27 | 3,751,791 |
| 2021-05-27 | $195.69 | $195.89 | $191.50 | $194.81 | $194.81 | 3,272,959 |
| 2021-05-26 | $194.78 | $195.95 | $193.50 | $194.88 | $194.88 | 3,524,892 |
| 2021-05-25 | $192.96 | $196.02 | $191.80 | $192.77 | $192.77 | 4,773,660 |
| 2021-05-24 | $189.01 | $190.54 | $187.60 | $188.96 | $188.96 | 3,932,650 |
| 2021-05-21 | $193.91 | $193.99 | $189.25 | $189.53 | $189.53 | 4,037,074 |
| 2021-05-20 | $190.37 | $194.20 | $189.79 | $193.31 | $193.31 | 5,246,512 |
| 2021-05-19 | $184.81 | $189.99 | $184.15 | $189.16 | $189.16 | 5,124,790 |
| 2021-05-18 | $197.59 | $197.75 | $187.20 | $188.88 | $188.88 | 15,649,862 |
| 2021-05-17 | $188.49 | $191.86 | $185.68 | $189.20 | $189.20 | 8,703,316 |
| 2021-05-14 | $181.35 | $187.82 | $177.58 | $186.21 | $186.21 | 9,587,208 |
| 2021-05-13 | $186.79 | $189.50 | $177.38 | $179.30 | $179.30 | 6,846,292 |
| 2021-05-12 | $188.19 | $190.62 | $182.66 | $183.29 | $183.29 | 6,029,178 |
| 2021-05-11 | $178.19 | $189.99 | $176.90 | $189.72 | $189.72 | 8,239,697 |
| 2021-05-10 | $190.04 | $190.32 | $182.50 | $183.44 | $183.44 | 8,974,081 |
| 2021-05-07 | $194.20 | $198.49 | $189.51 | $191.55 | $191.55 | 7,427,161 |
| 2021-05-06 | $195.71 | $196.65 | $190.00 | $192.33 | $192.33 | 8,162,084 |
| 2021-05-05 | $201.42 | $203.33 | $194.95 | $195.63 | $195.63 | 5,891,816 |
| 2021-05-04 | $205.80 | $207.75 | $199.23 | $199.98 | $199.98 | 8,341,179 |
| 2021-05-03 | $210.55 | $212.71 | $204.32 | $204.94 | $204.94 | 5,713,604 |
| 2021-04-30 | $210.49 | $214.42 | $209.66 | $210.33 | $210.33 | 3,908,984 |
| 2021-04-29 | $218.79 | $218.87 | $210.73 | $212.29 | $212.29 | 6,120,468 |
| 2021-04-28 | $216.50 | $219.56 | $215.14 | $215.83 | $215.83 | 4,005,115 |
| 2021-04-27 | $218.20 | $221.74 | $215.92 | $216.40 | $216.40 | 4,821,352 |
| 2021-04-26 | $218.10 | $219.32 | $214.20 | $216.46 | $216.46 | 5,844,672 |
| 2021-04-23 | $218.50 | $222.68 | $217.25 | $220.94 | $220.94 | 5,414,617 |
| 2021-04-22 | $215.79 | $220.06 | $213.34 | $214.56 | $214.56 | 5,462,251 |
| 2021-04-21 | $206.40 | $214.65 | $205.51 | $214.64 | $214.64 | 4,414,285 |
| 2021-04-20 | $209.99 | $210.44 | $204.88 | $207.99 | $207.99 | 6,296,929 |
| 2021-04-19 | $216.21 | $218.00 | $208.45 | $209.90 | $209.90 | 7,318,030 |
| 2021-04-16 | $212.29 | $215.47 | $209.03 | $213.56 | $213.56 | 5,852,018 |
| 2021-04-15 | $216.94 | $217.82 | $208.30 | $210.23 | $210.23 | 9,041,864 |
| 2021-04-14 | $218.91 | $222.95 | $215.21 | $216.26 | $216.26 | 6,312,785 |
| 2021-04-13 | $209.60 | $217.39 | $207.69 | $216.56 | $216.56 | 9,235,805 |
| 2021-04-12 | $217.49 | $219.12 | $211.56 | $214.14 | $214.14 | 8,174,117 |
| 2021-04-09 | $222.95 | $224.53 | $217.08 | $219.67 | $219.67 | 7,438,587 |
| 2021-04-08 | $223.50 | $228.46 | $221.74 | $226.77 | $226.77 | 7,050,388 |
| 2021-04-07 | $223.80 | $226.20 | $220.50 | $222.00 | $222.00 | 7,130,099 |
| 2021-04-06 | $223.30 | $228.53 | $221.27 | $226.55 | $226.55 | 8,299,132 |
| 2021-04-05 | $222.00 | $223.49 | $216.08 | $222.29 | $222.29 | 9,339,830 |
| 2021-04-01 | $224.00 | $227.39 | $215.62 | $219.70 | $219.70 | 14,936,538 |
| 2021-03-31 | $222.00 | $222.11 | $213.66 | $217.55 | $217.55 | 20,366,827 |
| 2021-03-30 | $208.75 | $223.50 | $205.85 | $218.23 | $218.23 | 42,247,645 |
| 2021-03-29 | $212.49 | $215.39 | $195.95 | $204.70 | $204.70 | 58,823,438 |
| 2021-03-26 | $190.84 | $209.32 | $174.05 | $208.61 | $208.61 | 121,644,961 |
| 2021-03-25 | $224.98 | $235.57 | $199.36 | $204.57 | $204.57 | 24,457,372 |
| 2021-03-24 | $258.12 | $260.00 | $236.84 | $239.19 | $239.19 | 11,833,503 |
| 2021-03-23 | $258.22 | $263.71 | $249.20 | $261.55 | $261.55 | 15,378,707 |
| 2021-03-22 | $262.36 | $267.15 | $256.68 | $266.13 | $266.13 | 8,212,810 |
| 2021-03-19 | $263.00 | $264.26 | $255.03 | $257.47 | $257.47 | 9,759,329 |
| 2021-03-18 | $269.29 | $271.84 | $263.37 | $264.85 | $264.85 | 9,293,319 |
| 2021-03-17 | $260.00 | $278.21 | $256.00 | $277.13 | $277.13 | 10,573,895 |
| 2021-03-16 | $264.01 | $274.06 | $262.99 | $266.78 | $266.78 | 7,172,582 |
| 2021-03-15 | $262.97 | $270.75 | $259.38 | $265.53 | $265.53 | 6,934,344 |
| 2021-03-12 | $264.11 | $266.59 | $257.56 | $264.25 | $264.25 | 6,225,834 |
| 2021-03-11 | $263.68 | $272.79 | $260.98 | $272.38 | $272.38 | 11,878,619 |
| 2021-03-10 | $271.02 | $272.49 | $246.48 | $255.14 | $255.14 | 12,941,754 |
| 2021-03-09 | $249.37 | $265.65 | $246.00 | $264.28 | $264.28 | 12,673,433 |
| 2021-03-08 | $254.00 | $256.04 | $226.78 | $232.68 | $232.68 | 11,561,778 |
| 2021-03-05 | $266.25 | $271.00 | $233.90 | $261.72 | $261.72 | 15,975,613 |
| 2021-03-04 | $272.22 | $279.16 | $253.54 | $260.59 | $260.59 | 20,227,721 |
| 2021-03-03 | $304.20 | $311.18 | $271.89 | $277.80 | $277.80 | 12,461,561 |
| 2021-03-02 | $296.88 | $308.50 | $294.00 | $301.93 | $301.93 | 10,498,054 |
| 2021-03-01 | $303.34 | $303.90 | $291.08 | $295.58 | $295.58 | 9,804,887 |
| 2021-02-26 | $288.61 | $295.49 | $274.18 | $283.46 | $283.46 | 15,140,653 |
| 2021-02-25 | $303.99 | $309.51 | $288.80 | $294.20 | $294.20 | 13,171,268 |
| 2021-02-24 | $309.76 | $313.50 | $300.00 | $304.01 | $304.01 | 12,274,842 |
| 2021-02-23 | $315.00 | $324.80 | $290.00 | $322.61 | $322.61 | 16,835,386 |
| 2021-02-22 | $322.45 | $354.82 | $317.24 | $335.79 | $335.79 | 20,489,329 |
| 2021-02-19 | $305.63 | $346.00 | $301.19 | $339.91 | $339.91 | 17,149,402 |
| 2021-02-18 | $296.30 | $298.49 | $288.15 | $298.01 | $298.01 | 13,651,305 |
| 2021-02-17 | $318.01 | $321.50 | $306.03 | $308.68 | $308.68 | 8,010,689 |
| 2021-02-16 | $317.14 | $326.50 | $315.85 | $326.20 | $326.20 | 9,400,920 |
| 2021-02-12 | $303.00 | $319.00 | $298.20 | $313.00 | $313.00 | 5,009,671 |
| 2021-02-11 | $308.97 | $312.20 | $301.11 | $309.59 | $309.59 | 5,538,293 |
| 2021-02-10 | $309.92 | $322.89 | $296.60 | $304.05 | $304.05 | 16,926,714 |
| 2021-02-09 | $279.60 | $304.24 | $279.04 | $295.04 | $295.04 | 10,903,065 |
| 2021-02-08 | $275.00 | $282.00 | $272.88 | $276.60 | $276.60 | 6,997,868 |
| 2021-02-05 | $261.56 | $271.53 | $256.72 | $270.13 | $270.13 | 8,173,236 |
| 2021-02-04 | $255.36 | $261.36 | $255.11 | $258.43 | $258.43 | 6,843,866 |
| 2021-02-03 | $249.07 | $255.38 | $248.13 | $251.28 | $251.28 | 5,480,374 |
| 2021-02-02 | $245.09 | $250.87 | $242.88 | $250.52 | $250.52 | 4,797,924 |
| 2021-02-01 | $239.35 | $243.55 | $235.88 | $241.89 | $241.89 | 4,379,713 |
| 2021-01-29 | $240.30 | $241.80 | $233.10 | $235.02 | $235.02 | 7,357,785 |
| 2021-01-28 | $233.11 | $245.95 | $230.08 | $244.87 | $244.87 | 7,107,178 |
| 2021-01-27 | $236.75 | $244.44 | $233.40 | $237.18 | $237.18 | 9,230,890 |
| 2021-01-26 | $254.57 | $256.88 | $246.68 | $248.30 | $248.30 | 5,764,614 |
| 2021-01-25 | $261.12 | $261.90 | $242.13 | $254.87 | $254.87 | 8,549,937 |
| 2021-01-22 | $253.39 | $259.70 | $251.08 | $252.75 | $252.75 | 6,743,177 |
| 2021-01-21 | $263.50 | $263.94 | $250.68 | $251.91 | $251.91 | 8,367,975 |
| 2021-01-20 | $260.00 | $264.94 | $253.32 | $260.90 | $260.90 | 14,013,615 |
| 2021-01-19 | $250.00 | $257.43 | $247.88 | $250.42 | $250.42 | 10,017,273 |
| 2021-01-15 | $245.27 | $251.21 | $237.86 | $238.87 | $238.87 | 8,408,326 |
| 2021-01-14 | $240.10 | $258.73 | $240.00 | $249.00 | $249.00 | 15,909,545 |
| 2021-01-13 | $242.01 | $243.43 | $230.45 | $236.94 | $236.94 | 11,318,591 |
| 2021-01-12 | $227.00 | $244.20 | $221.62 | $239.45 | $239.45 | 17,461,596 |
| 2021-01-11 | $244.51 | $248.98 | $218.41 | $219.55 | $219.55 | 17,668,336 |
| 2021-01-08 | $227.06 | $241.00 | $218.00 | $240.25 | $240.25 | 22,768,851 |
| 2021-01-07 | $207.71 | $213.39 | $204.30 | $207.89 | $207.89 | 11,035,778 |
| 2021-01-06 | $212.78 | $213.34 | $203.62 | $203.97 | $203.97 | 8,420,098 |
| 2021-01-05 | $213.43 | $218.11 | $212.13 | $214.00 | $214.00 | 7,475,965 |
| 2021-01-04 | $219.51 | $227.58 | $213.76 | $216.80 | $216.80 | 12,433,845 |
| 2020-12-31 | $224.36 | $225.35 | $212.68 | $216.24 | $216.24 | 15,811,220 |
| 2020-12-30 | $198.10 | $220.60 | $198.05 | $219.63 | $219.63 | 25,429,338 |
| 2020-12-29 | $195.97 | $199.88 | $192.65 | $195.07 | $195.07 | 5,723,635 |
| 2020-12-28 | $189.63 | $198.74 | $189.34 | $193.08 | $193.08 | 5,662,251 |
| 2020-12-24 | $189.75 | $192.88 | $189.00 | $191.02 | $191.02 | 2,978,878 |
| 2020-12-23 | $191.35 | $195.49 | $185.16 | $193.36 | $193.36 | 5,438,386 |
| 2020-12-22 | $197.85 | $199.00 | $187.88 | $191.26 | $191.26 | 6,213,683 |
| 2020-12-21 | $188.95 | $202.79 | $188.51 | $193.08 | $193.08 | 12,746,583 |
| 2020-12-18 | $191.97 | $199.80 | $190.17 | $192.69 | $192.69 | 15,076,133 |
| 2020-12-17 | $185.14 | $193.99 | $184.80 | $190.11 | $190.11 | 10,796,851 |
| 2020-12-16 | $189.34 | $201.11 | $185.53 | $190.40 | $190.40 | 32,288,404 |
| 2020-12-15 | $169.75 | $186.61 | $168.16 | $185.50 | $185.50 | 19,182,255 |
| 2020-12-14 | $164.80 | $167.29 | $162.82 | $162.96 | $162.96 | 4,907,290 |
| 2020-12-11 | $158.03 | $163.40 | $157.68 | $161.24 | $161.24 | 6,179,815 |
| 2020-12-10 | $154.12 | $158.80 | $151.73 | $158.32 | $158.32 | 5,265,865 |
| 2020-12-09 | $148.00 | $156.56 | $147.01 | $151.59 | $151.59 | 6,953,750 |
| 2020-12-08 | $146.61 | $147.07 | $143.50 | $144.99 | $144.99 | 3,886,697 |
| 2020-12-07 | $143.73 | $145.20 | $142.54 | $144.30 | $144.30 | 2,302,886 |
| 2020-12-04 | $144.30 | $146.20 | $143.80 | $144.07 | $144.07 | 2,450,206 |
| 2020-12-03 | $143.70 | $145.10 | $142.06 | $144.24 | $144.24 | 3,059,195 |
| 2020-12-02 | $139.00 | $143.84 | $139.00 | $143.70 | $143.70 | 3,504,576 |
| 2020-12-01 | $139.06 | $142.20 | $137.57 | $140.26 | $140.26 | 3,151,715 |
| 2020-11-30 | $137.27 | $139.40 | $135.01 | $138.99 | $138.99 | 5,715,365 |
| 2020-11-27 | $136.75 | $139.99 | $135.09 | $139.42 | $139.42 | 3,292,922 |
| 2020-11-25 | $133.07 | $136.20 | $132.26 | $136.00 | $136.00 | 3,101,784 |
| 2020-11-24 | $134.70 | $135.38 | $132.44 | $134.36 | $134.36 | 4,684,285 |
| 2020-11-23 | $136.21 | $136.74 | $132.50 | $133.04 | $133.04 | 5,679,011 |
| 2020-11-20 | $137.10 | $137.97 | $136.00 | $136.11 | $136.11 | 5,842,449 |
| 2020-11-19 | $138.67 | $139.00 | $135.26 | $136.48 | $136.48 | 5,913,811 |
| 2020-11-18 | $143.48 | $147.29 | $141.95 | $142.07 | $142.07 | 5,826,338 |
| 2020-11-17 | $145.00 | $145.48 | $141.02 | $143.92 | $143.92 | 5,062,543 |
| 2020-11-16 | $146.71 | $151.18 | $146.22 | $147.84 | $147.84 | 4,901,018 |
| 2020-11-13 | $144.51 | $145.20 | $142.50 | $145.08 | $145.08 | 2,442,234 |
| 2020-11-12 | $144.27 | $145.99 | $142.00 | $142.47 | $142.47 | 2,790,714 |
| 2020-11-11 | $142.34 | $143.44 | $140.68 | $143.06 | $143.06 | 2,671,099 |
| 2020-11-10 | $141.20 | $145.44 | $141.20 | $143.25 | $143.25 | 3,692,208 |
| 2020-11-09 | $148.38 | $148.38 | $143.06 | $144.19 | $144.19 | 3,229,955 |
| 2020-11-06 | $143.87 | $145.36 | $141.79 | $144.00 | $144.00 | 2,501,089 |
| 2020-11-05 | $144.97 | $145.05 | $141.90 | $143.94 | $143.94 | 4,303,064 |
| 2020-11-04 | $137.84 | $143.77 | $135.79 | $140.31 | $140.31 | 4,865,621 |
| 2020-11-03 | $134.66 | $134.96 | $131.00 | $134.11 | $134.11 | 2,612,822 |
| 2020-11-02 | $134.31 | $137.87 | $132.89 | $134.05 | $134.05 | 2,705,127 |
| 2020-10-30 | $131.00 | $133.31 | $130.47 | $133.05 | $133.05 | 5,496,550 |
| 2020-10-29 | $130.94 | $132.93 | $130.06 | $131.96 | $131.96 | 5,312,774 |
| 2020-10-28 | $132.07 | $132.43 | $128.02 | $130.70 | $130.70 | 5,820,965 |
| 2020-10-27 | $132.00 | $135.31 | $131.75 | $134.89 | $134.89 | 3,598,473 |
| 2020-10-26 | $132.85 | $134.90 | $131.13 | $132.95 | $132.95 | 3,637,832 |
| 2020-10-23 | $133.00 | $134.15 | $130.30 | $133.93 | $133.93 | 1,782,296 |
| 2020-10-22 | $134.51 | $135.13 | $130.48 | $132.86 | $132.86 | 2,299,281 |
| 2020-10-21 | $132.63 | $136.17 | $132.01 | $134.84 | $134.84 | 3,687,004 |
| 2020-10-20 | $130.01 | $131.79 | $128.49 | $130.08 | $130.08 | 2,177,576 |
| 2020-10-19 | $131.50 | $133.46 | $128.70 | $129.25 | $129.25 | 2,232,764 |
| 2020-10-16 | $131.90 | $132.91 | $130.23 | $130.37 | $130.37 | 2,525,393 |
| 2020-10-15 | $133.20 | $134.70 | $129.68 | $130.04 | $130.04 | 6,418,875 |
| 2020-10-14 | $127.80 | $138.98 | $127.35 | $136.07 | $136.07 | 11,029,938 |
| 2020-10-13 | $127.83 | $128.02 | $126.38 | $127.05 | $127.05 | 2,341,989 |
| 2020-10-12 | $129.03 | $129.10 | $127.13 | $127.72 | $127.72 | 3,463,435 |
| 2020-10-09 | $126.79 | $127.64 | $126.11 | $126.49 | $126.49 | 1,353,767 |
| 2020-10-08 | $128.70 | $128.70 | $126.39 | $126.75 | $126.75 | 1,341,541 |
| 2020-10-07 | $125.80 | $126.99 | $125.32 | $126.35 | $126.35 | 1,715,452 |
| 2020-10-06 | $124.98 | $127.08 | $124.18 | $124.83 | $124.83 | 1,610,900 |
| 2020-10-05 | $124.83 | $126.12 | $124.10 | $124.70 | $124.70 | 1,931,787 |
| 2020-10-02 | $124.66 | $126.09 | $123.50 | $124.62 | $124.62 | 2,035,047 |
| 2020-10-01 | $126.53 | $127.29 | $125.52 | $126.45 | $126.45 | 1,842,906 |
| 2020-09-30 | $123.84 | $129.00 | $123.07 | $126.59 | $126.59 | 3,863,075 |
| 2020-09-29 | $125.04 | $125.80 | $122.47 | $122.58 | $122.58 | 3,909,998 |
| 2020-09-28 | $124.49 | $126.12 | $124.23 | $126.04 | $126.04 | 3,998,956 |
| 2020-09-25 | $122.24 | $123.95 | $121.00 | $123.79 | $123.79 | 3,209,000 |
| 2020-09-24 | $121.28 | $123.88 | $120.79 | $123.76 | $123.76 | 2,644,331 |
| 2020-09-23 | $123.42 | $126.39 | $122.61 | $122.92 | $122.92 | 2,464,052 |
| 2020-09-22 | $125.24 | $125.24 | $122.72 | $124.03 | $124.03 | 1,888,007 |
| 2020-09-21 | $121.36 | $124.66 | $120.24 | $124.55 | $124.55 | 2,661,011 |
| 2020-09-18 | $124.60 | $125.10 | $122.51 | $124.66 | $124.66 | 3,237,714 |
| 2020-09-17 | $123.00 | $124.84 | $122.62 | $124.67 | $124.67 | 2,437,489 |
| 2020-09-16 | $125.17 | $127.25 | $124.48 | $126.03 | $126.03 | 2,461,606 |
| 2020-09-15 | $123.89 | $124.58 | $122.37 | $124.49 | $124.49 | 2,405,224 |
| 2020-09-14 | $121.35 | $122.89 | $120.87 | $121.88 | $121.88 | 1,231,543 |
| 2020-09-11 | $119.97 | $122.14 | $118.86 | $120.62 | $120.62 | 2,322,186 |
| 2020-09-10 | $119.70 | $119.78 | $117.77 | $119.16 | $119.16 | 3,459,372 |
| 2020-09-09 | $120.14 | $120.52 | $118.38 | $119.40 | $119.40 | 1,960,806 |
| 2020-09-08 | $117.59 | $120.25 | $116.41 | $119.31 | $119.31 | 3,534,997 |
| 2020-09-04 | $120.91 | $123.08 | $119.77 | $122.87 | $122.87 | 3,144,594 |
| 2020-09-03 | $123.47 | $124.21 | $119.63 | $121.42 | $121.42 | 3,780,128 |
| 2020-09-02 | $127.55 | $129.03 | $123.58 | $124.26 | $124.26 | 2,715,981 |
| 2020-09-01 | $125.37 | $127.09 | $124.93 | $126.93 | $126.93 | 1,812,680 |
| 2020-08-31 | $125.81 | $127.67 | $124.49 | $124.57 | $124.57 | 4,094,784 |
| 2020-08-28 | $127.12 | $129.03 | $126.58 | $129.00 | $129.00 | 1,862,853 |
| 2020-08-27 | $127.47 | $128.39 | $125.67 | $127.25 | $127.25 | 2,672,291 |
| 2020-08-26 | $125.95 | $128.00 | $123.66 | $127.47 | $127.47 | 5,613,178 |
| 2020-08-25 | $122.68 | $126.05 | $121.94 | $125.70 | $125.70 | 4,303,009 |
| 2020-08-24 | $123.87 | $124.73 | $122.45 | $122.88 | $122.88 | 2,384,609 |
| 2020-08-21 | $121.54 | $123.65 | $121.10 | $122.45 | $122.45 | 2,728,445 |
| 2020-08-20 | $121.79 | $123.56 | $121.25 | $123.48 | $123.48 | 2,383,196 |
| 2020-08-19 | $124.13 | $124.13 | $121.14 | $122.71 | $122.71 | 2,688,857 |
| 2020-08-18 | $123.83 | $126.59 | $123.70 | $124.20 | $124.20 | 3,672,737 |
| 2020-08-17 | $117.99 | $124.68 | $117.67 | $123.92 | $123.92 | 6,464,153 |
| 2020-08-14 | $118.40 | $118.57 | $115.59 | $116.74 | $116.74 | 11,662,446 |
| 2020-08-13 | $126.67 | $126.83 | $124.04 | $124.57 | $124.57 | 5,130,269 |
| 2020-08-12 | $126.23 | $128.25 | $125.83 | $126.11 | $126.11 | 2,392,613 |
| 2020-08-11 | $125.23 | $127.79 | $124.37 | $124.60 | $124.60 | 2,196,147 |
| 2020-08-10 | $124.55 | $127.66 | $123.97 | $125.06 | $125.06 | 3,606,528 |
| 2020-08-07 | $122.50 | $125.09 | $121.08 | $125.00 | $125.00 | 3,163,340 |
| 2020-08-06 | $125.34 | $126.02 | $123.27 | $125.58 | $125.58 | 1,718,278 |
| 2020-08-05 | $127.00 | $127.38 | $124.92 | $125.85 | $125.85 | 1,763,920 |
| 2020-08-04 | $120.14 | $127.06 | $120.14 | $126.67 | $126.67 | 3,846,895 |
| 2020-08-03 | $120.29 | $121.29 | $119.05 | $120.55 | $120.55 | 1,946,640 |
| 2020-07-31 | $118.86 | $120.19 | $116.70 | $119.40 | $119.40 | 2,753,813 |
| 2020-07-30 | $118.17 | $119.17 | $117.30 | $118.00 | $118.00 | 3,136,998 |
| 2020-07-29 | $116.46 | $120.45 | $116.44 | $119.82 | $119.82 | 3,759,123 |
| 2020-07-28 | $115.75 | $116.49 | $114.75 | $115.69 | $115.69 | 3,345,362 |
| 2020-07-27 | $117.74 | $118.00 | $114.86 | $115.86 | $115.86 | 2,915,650 |
| 2020-07-24 | $117.50 | $119.06 | $116.39 | $119.02 | $119.02 | 2,687,752 |
| 2020-07-23 | $122.21 | $122.67 | $119.42 | $121.10 | $121.10 | 2,740,914 |
| 2020-07-22 | $123.58 | $123.79 | $120.97 | $122.75 | $122.75 | 2,923,120 |
| 2020-07-21 | $125.99 | $126.27 | $123.73 | $125.22 | $125.22 | 3,821,496 |
| 2020-07-20 | $122.77 | $124.87 | $122.66 | $124.35 | $124.35 | 2,765,589 |
| 2020-07-17 | $125.00 | $125.00 | $121.88 | $122.77 | $122.77 | 1,883,500 |
| 2020-07-16 | $121.33 | $123.60 | $120.94 | $123.43 | $123.43 | 2,432,500 |
| 2020-07-15 | $126.96 | $127.00 | $124.05 | $125.05 | $125.05 | 2,137,300 |
| 2020-07-14 | $125.00 | $126.15 | $122.50 | $125.49 | $125.49 | 3,902,500 |
| 2020-07-13 | $133.70 | $133.86 | $127.68 | $127.84 | $127.84 | 4,685,400 |
| 2020-07-10 | $130.75 | $132.53 | $130.27 | $132.33 | $132.33 | 2,065,900 |
| 2020-07-09 | $134.01 | $135.44 | $130.23 | $132.53 | $132.53 | 4,189,300 |
| 2020-07-08 | $131.01 | $131.01 | $128.06 | $130.64 | $130.64 | 2,931,300 |
| 2020-07-07 | $130.00 | $132.00 | $127.82 | $127.83 | $127.83 | 2,804,600 |
| 2020-07-06 | $129.01 | $133.14 | $128.05 | $132.93 | $132.93 | 5,763,600 |
| 2020-07-02 | $123.22 | $124.82 | $122.37 | $123.30 | $123.30 | 3,011,900 |
| 2020-07-01 | $119.89 | $121.14 | $119.15 | $120.63 | $120.63 | 2,116,700 |
| 2020-06-30 | $120.35 | $121.98 | $119.12 | $119.89 | $119.89 | 2,263,100 |
| 2020-06-29 | $121.01 | $122.35 | $118.52 | $121.29 | $121.29 | 2,045,700 |
| 2020-06-26 | $123.25 | $124.97 | $120.93 | $121.80 | $121.80 | 2,598,209 |
| 2020-06-25 | $120.39 | $123.76 | $120.39 | $123.73 | $123.73 | 2,194,296 |
| 2020-06-24 | $122.05 | $122.93 | $119.40 | $121.37 | $121.37 | 3,335,822 |
| 2020-06-23 | $123.81 | $124.00 | $122.50 | $123.33 | $123.33 | 2,504,312 |
| 2020-06-22 | $122.37 | $123.24 | $120.12 | $123.08 | $123.08 | 2,816,419 |
| 2020-06-19 | $124.94 | $125.64 | $122.31 | $123.08 | $123.08 | 3,805,335 |
| 2020-06-18 | $122.03 | $123.96 | $120.79 | $123.46 | $123.46 | 2,409,555 |
| 2020-06-17 | $123.00 | $123.71 | $121.11 | $122.03 | $122.03 | 3,758,434 |
| 2020-06-16 | $127.25 | $128.28 | $122.20 | $122.78 | $122.78 | 9,967,130 |
| 2020-06-15 | $113.39 | $117.17 | $113.06 | $116.82 | $116.82 | 3,150,204 |
| 2020-06-12 | $114.50 | $116.85 | $114.15 | $116.27 | $116.27 | 4,428,563 |
| 2020-06-11 | $112.63 | $114.08 | $111.00 | $111.83 | $111.83 | 4,004,788 |
| 2020-06-10 | $118.00 | $118.63 | $115.92 | $116.81 | $116.81 | 3,179,190 |
| 2020-06-09 | $115.39 | $116.76 | $114.35 | $115.83 | $115.83 | 2,684,219 |
| 2020-06-08 | $116.00 | $118.38 | $115.63 | $117.03 | $117.03 | 4,545,183 |
| 2020-06-05 | $111.86 | $115.20 | $111.49 | $114.40 | $114.40 | 4,270,166 |
| 2020-06-04 | $112.10 | $113.63 | $108.52 | $109.06 | $109.06 | 3,945,721 |
| 2020-06-03 | $108.62 | $112.72 | $108.20 | $112.45 | $112.45 | 3,997,728 |
| 2020-06-02 | $107.77 | $108.72 | $106.92 | $107.23 | $107.23 | 4,434,485 |
| 2020-06-01 | $106.02 | $108.48 | $105.31 | $107.10 | $107.10 | 3,925,701 |
| 2020-05-29 | $105.82 | $106.69 | $102.60 | $106.55 | $106.55 | 6,857,334 |
| 2020-05-28 | $106.46 | $107.67 | $104.85 | $106.32 | $106.32 | 3,650,793 |
| 2020-05-27 | $107.80 | $108.88 | $106.01 | $108.22 | $108.22 | 4,086,528 |
| 2020-05-26 | $106.00 | $109.23 | $105.33 | $108.36 | $108.36 | 6,268,754 |
| 2020-05-22 | $106.26 | $107.81 | $102.74 | $103.32 | $103.32 | 8,231,867 |
| 2020-05-21 | $107.12 | $111.53 | $106.72 | $110.03 | $110.03 | 9,911,286 |
| 2020-05-20 | $110.70 | $114.20 | $105.70 | $108.52 | $108.52 | 15,446,245 |
| 2020-05-19 | $117.80 | $120.85 | $109.16 | $109.75 | $109.75 | 19,633,516 |
| 2020-05-18 | $101.83 | $108.17 | $101.51 | $107.59 | $107.59 | 10,198,362 |
| 2020-05-15 | $95.18 | $100.06 | $94.90 | $99.86 | $99.86 | 3,355,009 |
| 2020-05-14 | $93.19 | $96.17 | $90.94 | $96.02 | $96.02 | 3,704,895 |
| 2020-05-13 | $98.21 | $98.98 | $94.15 | $95.49 | $95.49 | 4,356,913 |
| 2020-05-12 | $100.00 | $100.00 | $97.46 | $97.47 | $97.47 | 3,438,788 |
| 2020-05-11 | $99.76 | $100.17 | $98.72 | $99.55 | $99.55 | 2,763,573 |
| 2020-05-08 | $99.79 | $100.67 | $98.15 | $99.77 | $99.77 | 3,222,823 |
| 2020-05-07 | $98.10 | $98.45 | $97.45 | $98.18 | $98.18 | 2,332,488 |
| 2020-05-06 | $96.61 | $98.04 | $95.29 | $97.08 | $97.08 | 2,900,335 |
| 2020-05-05 | $96.41 | $97.60 | $95.47 | $95.77 | $95.77 | 2,826,097 |
| 2020-05-04 | $95.43 | $96.02 | $93.54 | $94.76 | $94.76 | 3,387,769 |
| 2020-05-01 | $98.20 | $98.20 | $94.31 | $96.02 | $96.02 | 4,622,502 |
| 2020-04-30 | $99.74 | $102.98 | $98.66 | $100.93 | $100.93 | 5,795,935 |
| 2020-04-29 | $98.47 | $99.88 | $97.01 | $99.67 | $99.67 | 5,486,351 |
| 2020-04-28 | $101.00 | $101.00 | $96.81 | $97.13 | $97.13 | 4,534,525 |
| 2020-04-27 | $101.20 | $101.55 | $99.72 | $100.56 | $100.56 | 3,148,738 |
| 2020-04-24 | $101.10 | $101.92 | $99.89 | $100.95 | $100.95 | 2,585,445 |
| 2020-04-23 | $101.20 | $102.38 | $99.21 | $99.85 | $99.85 | 3,407,365 |
| 2020-04-22 | $101.99 | $104.36 | $101.20 | $101.75 | $101.75 | 3,428,322 |
| 2020-04-21 | $102.10 | $102.42 | $98.83 | $101.41 | $101.41 | 3,843,927 |
| 2020-04-20 | $103.60 | $107.67 | $103.42 | $104.68 | $104.68 | 3,484,314 |
| 2020-04-17 | $104.21 | $105.19 | $103.15 | $105.00 | $105.00 | 3,827,180 |
| 2020-04-16 | $101.60 | $103.03 | $99.67 | $102.82 | $102.82 | 4,406,379 |
| 2020-04-15 | $98.64 | $100.92 | $97.37 | $100.87 | $100.87 | 2,771,569 |
| 2020-04-14 | $99.58 | $103.11 | $99.56 | $100.92 | $100.92 | 3,564,536 |
| 2020-04-13 | $98.71 | $99.93 | $97.98 | $98.37 | $98.37 | 3,171,784 |
| 2020-04-09 | $97.57 | $100.37 | $96.40 | $99.00 | $99.00 | 5,422,296 |
| 2020-04-08 | $98.00 | $98.59 | $94.90 | $97.33 | $97.33 | 10,164,513 |
| 2020-04-07 | $105.00 | $107.39 | $101.05 | $101.79 | $101.79 | 6,968,627 |
| 2020-04-06 | $100.88 | $103.20 | $100.27 | $102.94 | $102.94 | 3,590,783 |
| 2020-04-03 | $98.92 | $100.23 | $96.10 | $97.20 | $97.20 | 2,239,698 |
| 2020-04-02 | $97.77 | $100.88 | $97.00 | $99.59 | $99.59 | 2,441,992 |
| 2020-04-01 | $98.68 | $101.52 | $97.33 | $97.68 | $97.68 | 3,804,996 |
| 2020-03-31 | $98.54 | $105.25 | $98.54 | $100.79 | $100.79 | 4,091,788 |
| 2020-03-30 | $99.07 | $99.50 | $96.15 | $98.95 | $98.95 | 3,828,111 |
| 2020-03-27 | $98.50 | $99.12 | $96.33 | $97.63 | $97.63 | 4,112,997 |
| 2020-03-26 | $98.61 | $102.46 | $97.32 | $101.82 | $101.82 | 5,110,365 |
| 2020-03-25 | $97.00 | $102.05 | $95.08 | $96.92 | $96.92 | 6,230,985 |
| 2020-03-24 | $95.18 | $98.92 | $95.05 | $96.43 | $96.43 | 5,640,103 |
| 2020-03-23 | $89.03 | $92.15 | $86.23 | $91.22 | $91.22 | 4,709,294 |
| 2020-03-20 | $91.25 | $93.16 | $87.72 | $88.66 | $88.66 | 5,689,891 |
| 2020-03-19 | $83.34 | $91.66 | $83.21 | $89.62 | $89.62 | 6,258,630 |
| 2020-03-18 | $84.60 | $92.89 | $82.00 | $83.62 | $83.62 | 9,242,300 |
| 2020-03-17 | $89.72 | $92.28 | $85.05 | $91.13 | $91.13 | 6,342,999 |
| 2020-03-16 | $90.92 | $96.73 | $89.68 | $89.68 | $89.68 | 6,482,054 |
| 2020-03-13 | $104.71 | $105.61 | $94.66 | $100.29 | $100.29 | 6,827,495 |
| 2020-03-12 | $100.05 | $102.48 | $97.42 | $99.00 | $99.00 | 9,414,493 |
| 2020-03-11 | $109.60 | $110.70 | $107.56 | $108.25 | $108.25 | 3,855,442 |
| 2020-03-10 | $110.86 | $111.92 | $106.86 | $111.91 | $111.91 | 5,051,232 |
| 2020-03-09 | $106.94 | $110.06 | $105.05 | $106.65 | $106.65 | 7,367,792 |
| 2020-03-06 | $114.99 | $116.91 | $112.22 | $113.74 | $113.74 | 4,852,986 |
| 2020-03-05 | $118.37 | $120.32 | $117.60 | $118.24 | $118.24 | 3,046,864 |
| 2020-03-04 | $119.29 | $121.79 | $119.13 | $121.41 | $121.41 | 4,214,142 |
| 2020-03-03 | $121.40 | $122.62 | $115.68 | $117.97 | $117.97 | 5,499,435 |
| 2020-03-02 | $122.80 | $122.97 | $117.83 | $120.77 | $120.77 | 6,238,790 |
| 2020-02-28 | $115.00 | $120.50 | $114.81 | $119.98 | $119.98 | 9,801,574 |
| 2020-02-27 | $122.01 | $124.16 | $119.35 | $119.91 | $119.91 | 6,693,442 |
| 2020-02-26 | $124.02 | $127.38 | $121.63 | $123.54 | $123.54 | 5,134,043 |
| 2020-02-25 | $128.36 | $128.44 | $123.60 | $124.43 | $124.43 | 5,139,295 |
| 2020-02-24 | $122.70 | $127.35 | $122.14 | $125.83 | $125.83 | 4,581,516 |
| 2020-02-21 | $131.35 | $131.55 | $128.08 | $129.80 | $129.80 | 3,097,596 |
| 2020-02-20 | $135.00 | $136.32 | $131.21 | $132.46 | $132.46 | 3,662,387 |
| 2020-02-19 | $134.24 | $135.88 | $132.80 | $135.81 | $135.81 | 2,118,438 |
| 2020-02-18 | $134.02 | $134.79 | $132.49 | $134.18 | $134.18 | 2,817,868 |
| 2020-02-14 | $135.90 | $135.90 | $134.05 | $134.57 | $134.57 | 1,697,395 |
| 2020-02-13 | $135.02 | $136.30 | $133.23 | $135.18 | $135.18 | 3,150,270 |
| 2020-02-12 | $136.73 | $138.50 | $134.66 | $137.49 | $137.49 | 3,636,580 |
| 2020-02-11 | $133.51 | $136.82 | $132.72 | $133.99 | $133.99 | 3,546,057 |
| 2020-02-10 | $129.26 | $131.69 | $129.20 | $131.05 | $131.05 | 3,326,694 |
| 2020-02-07 | $131.02 | $131.84 | $129.70 | $130.91 | $130.91 | 2,766,136 |
| 2020-02-06 | $132.25 | $133.74 | $130.34 | $133.16 | $133.16 | 3,208,189 |
| 2020-02-05 | $134.52 | $134.58 | $129.46 | $130.75 | $130.75 | 3,523,235 |
| 2020-02-04 | $134.70 | $134.95 | $131.11 | $131.37 | $131.37 | 3,873,181 |
| 2020-02-03 | $127.15 | $133.78 | $126.90 | $130.49 | $130.49 | 7,711,243 |
| 2020-01-31 | $123.20 | $123.88 | $122.00 | $123.56 | $123.56 | 4,880,940 |
| 2020-01-30 | $123.30 | $126.11 | $122.32 | $125.74 | $125.74 | 2,952,050 |
| 2020-01-29 | $127.97 | $128.18 | $126.08 | $126.47 | $126.47 | 2,432,514 |
| 2020-01-28 | $128.05 | $128.30 | $125.82 | $126.93 | $126.93 | 2,778,502 |
| 2020-01-27 | $122.00 | $127.39 | $121.00 | $126.28 | $126.28 | 5,428,566 |
| 2020-01-24 | $134.25 | $134.40 | $128.31 | $130.00 | $130.00 | 4,309,815 |
| 2020-01-23 | $132.22 | $134.38 | $131.17 | $134.20 | $134.20 | 4,153,937 |
| 2020-01-22 | $138.55 | $138.87 | $134.72 | $134.80 | $134.80 | 4,443,965 |
| 2020-01-21 | $136.49 | $139.00 | $134.40 | $137.10 | $137.10 | 4,067,850 |
| 2020-01-17 | $140.61 | $140.99 | $138.35 | $139.61 | $139.61 | 4,232,607 |
| 2020-01-16 | $142.61 | $142.62 | $138.80 | $139.49 | $139.49 | 4,069,928 |
| 2020-01-15 | $139.57 | $141.17 | $138.39 | $139.40 | $139.40 | 3,710,423 |
| 2020-01-14 | $140.68 | $142.20 | $138.01 | $140.04 | $140.04 | 4,879,955 |
| 2020-01-13 | $147.00 | $147.38 | $141.75 | $142.26 | $142.26 | 6,469,389 |
| 2020-01-10 | $142.62 | $144.76 | $140.86 | $144.51 | $144.51 | 6,741,172 |
| 2020-01-09 | $141.00 | $142.48 | $140.02 | $140.86 | $140.86 | 6,284,222 |
| 2020-01-08 | $136.74 | $139.17 | $135.70 | $137.83 | $137.83 | 3,820,801 |
| 2020-01-07 | $138.19 | $139.47 | $135.40 | $136.70 | $136.70 | 4,559,872 |
| 2020-01-06 | $132.78 | $136.74 | $132.51 | $135.94 | $135.94 | 3,932,431 |
| 2020-01-03 | $134.58 | $137.16 | $133.78 | $133.80 | $133.80 | 5,188,450 |
| 2020-01-02 | $129.49 | $138.64 | $129.44 | $138.22 | $138.22 | 7,992,913 |
| 2019-12-31 | $125.53 | $126.90 | $124.67 | $126.40 | $126.40 | 1,866,892 |
| 2019-12-30 | $125.93 | $127.89 | $125.31 | $126.29 | $126.29 | 2,216,885 |
| 2019-12-27 | $128.00 | $128.00 | $125.93 | $126.45 | $126.45 | 2,168,306 |
| 2019-12-26 | $128.64 | $128.95 | $127.20 | $127.58 | $127.58 | 1,628,866 |
| 2019-12-24 | $129.01 | $129.37 | $127.81 | $128.49 | $128.49 | 889,435 |
| 2019-12-23 | $127.85 | $129.38 | $127.60 | $128.83 | $128.83 | 2,440,775 |
| 2019-12-20 | $128.00 | $129.16 | $126.44 | $127.49 | $127.49 | 5,102,099 |
| 2019-12-19 | $127.00 | $128.22 | $124.70 | $128.07 | $128.07 | 4,905,947 |
| 2019-12-18 | $124.18 | $126.89 | $123.88 | $126.69 | $126.69 | 4,512,501 |
| 2019-12-17 | $123.90 | $124.75 | $123.28 | $123.84 | $123.84 | 2,971,972 |
| 2019-12-16 | $120.40 | $123.79 | $119.66 | $123.19 | $123.19 | 3,980,593 |
| 2019-12-13 | $122.05 | $122.73 | $118.59 | $119.14 | $119.14 | 4,256,324 |
| 2019-12-12 | $117.45 | $121.44 | $117.01 | $120.54 | $120.54 | 4,286,303 |
| 2019-12-11 | $115.00 | $116.96 | $114.74 | $116.37 | $116.37 | 1,733,902 |
| 2019-12-10 | $115.67 | $116.23 | $114.66 | $114.78 | $114.78 | 1,999,652 |
| 2019-12-09 | $114.85 | $116.66 | $114.81 | $115.06 | $115.06 | 1,690,910 |
| 2019-12-06 | $117.07 | $117.89 | $115.10 | $115.85 | $115.85 | 2,850,911 |
| 2019-12-05 | $115.50 | $117.34 | $114.88 | $116.75 | $116.75 | 3,202,028 |
| 2019-12-04 | $115.68 | $115.91 | $113.91 | $114.21 | $114.21 | 1,828,415 |
| 2019-12-03 | $115.20 | $116.02 | $113.30 | $114.80 | $114.80 | 3,493,249 |
| 2019-12-02 | $118.39 | $119.77 | $116.40 | $117.44 | $117.44 | 2,203,313 |
| 2019-11-29 | $118.30 | $118.69 | $117.60 | $118.53 | $118.53 | 1,917,004 |
| 2019-11-27 | $119.18 | $119.84 | $118.44 | $119.51 | $119.51 | 2,341,070 |
| 2019-11-26 | $120.01 | $120.44 | $118.10 | $118.60 | $118.60 | 3,813,176 |
| 2019-11-25 | $119.35 | $121.30 | $118.68 | $120.32 | $120.32 | 3,191,485 |
| 2019-11-22 | $116.12 | $118.66 | $115.62 | $117.99 | $117.99 | 3,010,576 |
| 2019-11-21 | $114.20 | $116.28 | $113.94 | $115.65 | $115.65 | 2,799,103 |
| 2019-11-20 | $114.50 | $116.91 | $113.40 | $114.80 | $114.80 | 3,128,178 |
| 2019-11-19 | $117.92 | $117.95 | $115.26 | $115.69 | $115.69 | 2,582,276 |
| 2019-11-18 | $117.31 | $117.59 | $115.70 | $116.52 | $116.52 | 2,483,158 |
| 2019-11-15 | $118.74 | $119.76 | $116.76 | $117.05 | $117.05 | 3,834,596 |
| 2019-11-14 | $118.00 | $118.48 | $116.33 | $118.20 | $118.20 | 4,783,369 |
| 2019-11-13 | $119.61 | $120.60 | $117.20 | $118.29 | $118.29 | 3,786,192 |
| 2019-11-12 | $120.17 | $123.48 | $120.17 | $121.80 | $121.80 | 3,553,145 |
| 2019-11-11 | $122.69 | $122.69 | $120.26 | $120.87 | $120.87 | 4,098,342 |
| 2019-11-08 | $123.22 | $127.26 | $122.00 | $124.56 | $124.56 | 10,232,972 |
| 2019-11-07 | $115.43 | $122.20 | $115.25 | $121.87 | $121.87 | 16,215,046 |
| 2019-11-06 | $108.81 | $109.09 | $106.62 | $107.36 | $107.36 | 4,259,416 |
| 2019-11-05 | $110.90 | $111.00 | $106.86 | $108.05 | $108.05 | 6,204,910 |
| 2019-11-04 | $106.98 | $111.00 | $106.51 | $109.62 | $109.62 | 7,579,808 |
| 2019-11-01 | $103.05 | $104.64 | $102.50 | $104.64 | $104.64 | 5,302,865 |
| 2019-10-31 | $102.13 | $102.95 | $100.82 | $101.85 | $101.85 | 3,551,300 |
| 2019-10-30 | $102.85 | $103.09 | $101.27 | $102.93 | $102.93 | 2,444,960 |
| 2019-10-29 | $104.47 | $104.55 | $102.63 | $102.90 | $102.90 | 3,586,212 |
| 2019-10-28 | $104.31 | $105.98 | $103.53 | $104.86 | $104.86 | 3,392,456 |
| 2019-10-25 | $103.18 | $104.90 | $102.80 | $103.87 | $103.87 | 2,703,407 |
| 2019-10-24 | $104.09 | $104.12 | $102.94 | $103.69 | $103.69 | 2,716,964 |
| 2019-10-23 | $102.66 | $104.40 | $102.51 | $104.15 | $104.15 | 1,414,722 |
| 2019-10-22 | $104.00 | $104.57 | $102.75 | $103.63 | $103.63 | 1,687,654 |
| 2019-10-21 | $104.57 | $106.10 | $103.41 | $104.36 | $104.36 | 1,940,546 |
| 2019-10-18 | $107.48 | $108.09 | $103.53 | $103.74 | $103.74 | 2,719,281 |
| 2019-10-17 | $108.86 | $109.23 | $106.62 | $107.65 | $107.65 | 2,070,439 |
| 2019-10-16 | $107.18 | $109.33 | $107.04 | $108.28 | $108.28 | 3,156,439 |
| 2019-10-15 | $105.54 | $108.05 | $105.43 | $107.20 | $107.20 | 2,449,233 |
| 2019-10-14 | $104.51 | $105.80 | $104.32 | $105.46 | $105.46 | 2,345,001 |
| 2019-10-11 | $105.97 | $107.30 | $104.11 | $104.66 | $104.66 | 3,881,822 |
| 2019-10-10 | $100.79 | $104.74 | $100.26 | $103.85 | $103.85 | 3,558,435 |
| 2019-10-09 | $100.29 | $100.63 | $98.55 | $99.90 | $99.90 | 3,406,445 |
| 2019-10-08 | $99.50 | $100.56 | $98.20 | $99.53 | $99.53 | 4,433,734 |
| 2019-10-07 | $103.79 | $103.99 | $101.17 | $101.47 | $101.47 | 3,396,379 |
| 2019-10-04 | $103.83 | $105.10 | $103.29 | $104.47 | $104.47 | 1,687,814 |
| 2019-10-03 | $102.35 | $104.73 | $101.15 | $104.32 | $104.32 | 2,237,302 |
| 2019-10-02 | $100.85 | $103.24 | $99.50 | $102.62 | $102.62 | 2,691,286 |
| 2019-10-01 | $102.80 | $103.26 | $101.00 | $102.00 | $102.00 | 1,782,652 |
| 2019-09-30 | $102.25 | $103.45 | $101.44 | $102.76 | $102.76 | 2,152,882 |
| 2019-09-27 | $105.49 | $106.30 | $100.30 | $101.21 | $101.21 | 5,688,590 |
| 2019-09-26 | $105.90 | $107.90 | $103.51 | $105.07 | $105.07 | 5,737,398 |
| 2019-09-25 | $97.94 | $103.03 | $97.42 | $102.80 | $102.80 | 4,073,393 |
| 2019-09-24 | $102.60 | $102.83 | $97.25 | $97.61 | $97.61 | 7,026,307 |
| 2019-09-23 | $104.49 | $104.94 | $102.30 | $102.37 | $102.37 | 3,508,714 |
| 2019-09-20 | $108.10 | $108.46 | $104.67 | $105.16 | $105.16 | 3,555,274 |
| 2019-09-19 | $108.56 | $109.26 | $107.62 | $107.77 | $107.77 | 1,948,248 |
| 2019-09-18 | $108.99 | $109.85 | $107.43 | $108.40 | $108.40 | 2,922,695 |
| 2019-09-17 | $110.02 | $110.32 | $108.07 | $109.04 | $109.04 | 2,803,580 |
| 2019-09-16 | $109.95 | $111.64 | $109.41 | $110.98 | $110.98 | 2,202,721 |
| 2019-09-13 | $111.97 | $112.00 | $109.88 | $110.54 | $110.54 | 2,983,455 |
| 2019-09-12 | $112.95 | $113.07 | $110.52 | $111.50 | $111.50 | 4,075,184 |
| 2019-09-11 | $111.78 | $113.26 | $109.38 | $111.79 | $111.79 | 4,898,055 |
| 2019-09-10 | $105.20 | $110.58 | $105.06 | $110.40 | $110.40 | 5,925,570 |
| 2019-09-09 | $102.72 | $105.20 | $102.37 | $105.06 | $105.06 | 3,498,827 |
| 2019-09-06 | $104.24 | $104.50 | $102.45 | $102.59 | $102.59 | 2,895,094 |
| 2019-09-05 | $103.59 | $105.11 | $103.29 | $104.12 | $104.12 | 3,345,408 |
| 2019-09-04 | $104.13 | $104.55 | $102.04 | $102.54 | $102.54 | 2,170,074 |
| 2019-09-03 | $103.32 | $104.46 | $102.46 | $102.56 | $102.56 | 2,279,683 |
| 2019-08-30 | $105.46 | $105.46 | $103.73 | $104.47 | $104.47 | 2,443,553 |
| 2019-08-29 | $105.22 | $106.91 | $104.74 | $104.83 | $104.83 | 2,907,593 |
| 2019-08-28 | $102.96 | $105.30 | $102.26 | $103.59 | $103.59 | 2,649,672 |
| 2019-08-27 | $104.78 | $106.61 | $103.35 | $103.84 | $103.84 | 3,531,826 |
| 2019-08-26 | $102.80 | $104.86 | $102.51 | $103.80 | $103.80 | 3,121,138 |
| 2019-08-23 | $103.40 | $105.57 | $101.55 | $101.85 | $101.85 | 6,128,644 |
| 2019-08-22 | $105.77 | $106.70 | $103.46 | $105.45 | $105.45 | 5,928,587 |
| 2019-08-21 | $109.61 | $109.90 | $105.34 | $107.90 | $107.90 | 6,465,306 |
| 2019-08-20 | $112.08 | $113.40 | $108.56 | $108.72 | $108.72 | 14,263,631 |
| 2019-08-19 | $100.00 | $105.30 | $100.00 | $104.22 | $104.22 | 11,674,431 |
| 2019-08-16 | $95.28 | $97.40 | $94.14 | $96.70 | $96.70 | 5,928,550 |
| 2019-08-15 | $95.55 | $95.90 | $93.39 | $94.35 | $94.35 | 3,690,148 |
| 2019-08-14 | $95.21 | $96.47 | $93.91 | $94.85 | $94.85 | 4,708,726 |
| 2019-08-13 | $94.22 | $99.00 | $93.88 | $97.38 | $97.38 | 4,420,531 |
| 2019-08-12 | $96.24 | $96.52 | $94.88 | $95.08 | $95.08 | 3,062,660 |
| 2019-08-09 | $99.17 | $99.25 | $96.61 | $97.36 | $97.36 | 3,009,611 |
| 2019-08-08 | $99.38 | $99.94 | $98.53 | $99.89 | $99.89 | 3,561,334 |
| 2019-08-07 | $98.39 | $101.11 | $97.77 | $99.19 | $99.19 | 3,779,432 |
| 2019-08-06 | $101.68 | $102.00 | $99.26 | $99.68 | $99.68 | 5,316,452 |
| 2019-08-05 | $104.01 | $104.09 | $99.28 | $100.15 | $100.15 | 6,951,622 |
| 2019-08-02 | $108.22 | $109.57 | $106.89 | $107.76 | $107.76 | 3,394,210 |
| 2019-08-01 | $111.53 | $112.97 | $108.75 | $109.21 | $109.21 | 5,218,732 |
| 2019-07-31 | $112.50 | $113.26 | $110.75 | $111.70 | $111.70 | 2,807,177 |
| 2019-07-30 | $112.50 | $113.33 | $111.75 | $112.75 | $112.75 | 2,973,567 |
| 2019-07-29 | $113.75 | $114.10 | $112.45 | $113.45 | $113.45 | 2,545,626 |
| 2019-07-26 | $115.01 | $115.27 | $114.02 | $114.22 | $114.22 | 1,676,305 |
| 2019-07-25 | $116.23 | $116.26 | $113.99 | $114.47 | $114.47 | 2,079,096 |
| 2019-07-24 | $114.80 | $116.76 | $113.61 | $116.38 | $116.38 | 3,820,485 |
| 2019-07-23 | $112.27 | $115.25 | $112.24 | $115.14 | $115.14 | 4,423,868 |
| 2019-07-22 | $112.25 | $113.15 | $111.45 | $111.70 | $111.70 | 2,331,559 |
| 2019-07-19 | $112.85 | $113.70 | $112.18 | $112.25 | $112.25 | 3,296,753 |
| 2019-07-18 | $113.19 | $113.49 | $111.60 | $111.79 | $111.79 | 3,911,811 |
| 2019-07-17 | $114.01 | $114.40 | $113.52 | $113.58 | $113.58 | 2,001,733 |
| 2019-07-16 | $115.50 | $115.60 | $113.70 | $114.23 | $114.23 | 2,591,648 |
| 2019-07-15 | $115.01 | $116.05 | $114.52 | $115.63 | $115.63 | 2,396,502 |
| 2019-07-12 | $114.85 | $115.65 | $114.11 | $114.90 | $114.90 | 2,564,905 |
| 2019-07-11 | $114.69 | $115.24 | $114.14 | $114.75 | $114.75 | 1,755,166 |
| 2019-07-10 | $116.16 | $116.76 | $114.04 | $114.40 | $114.40 | 2,525,225 |
| 2019-07-09 | $112.35 | $114.95 | $112.10 | $114.80 | $114.80 | 2,129,740 |
| 2019-07-08 | $114.99 | $114.99 | $113.14 | $113.20 | $113.20 | 3,317,314 |
| 2019-07-05 | $117.21 | $117.80 | $115.26 | $116.29 | $116.29 | 3,032,117 |
| 2019-07-03 | $120.20 | $120.20 | $116.94 | $118.56 | $118.56 | 2,457,630 |
| 2019-07-02 | $118.15 | $119.41 | $117.22 | $119.35 | $119.35 | 2,557,697 |
| 2019-07-01 | $121.49 | $121.80 | $117.37 | $118.01 | $118.01 | 3,726,968 |
| 2019-06-28 | $116.01 | $117.52 | $115.38 | $117.36 | $117.36 | 3,446,344 |
| 2019-06-27 | $116.31 | $116.75 | $114.62 | $116.04 | $116.04 | 2,003,822 |
| 2019-06-26 | $114.58 | $116.95 | $114.22 | $115.77 | $115.77 | 3,639,455 |
| 2019-06-25 | $115.57 | $115.90 | $112.40 | $113.26 | $113.26 | 3,449,950 |
| 2019-06-24 | $117.29 | $117.29 | $115.57 | $116.70 | $116.70 | 1,771,299 |
| 2019-06-21 | $117.80 | $118.03 | $116.08 | $116.91 | $116.91 | 3,920,492 |
| 2019-06-20 | $120.00 | $121.07 | $117.50 | $118.30 | $118.30 | 3,466,275 |
| 2019-06-19 | $118.16 | $118.38 | $116.05 | $117.80 | $117.80 | 4,102,670 |
| 2019-06-18 | $115.44 | $119.14 | $115.20 | $116.95 | $116.95 | 4,134,844 |
| 2019-06-17 | $113.30 | $114.46 | $112.38 | $114.33 | $114.33 | 2,954,029 |
| 2019-06-14 | $112.81 | $113.29 | $111.60 | $113.08 | $113.08 | 4,320,166 |
| 2019-06-13 | $113.98 | $114.26 | $112.52 | $114.01 | $114.01 | 3,080,904 |
| 2019-06-12 | $114.01 | $114.28 | $112.04 | $113.09 | $113.09 | 3,384,083 |
| 2019-06-11 | $113.93 | $117.39 | $113.81 | $115.37 | $115.37 | 6,438,401 |
| 2019-06-10 | $111.02 | $113.66 | $111.00 | $111.76 | $111.76 | 4,346,076 |
| 2019-06-07 | $109.10 | $110.65 | $109.03 | $109.81 | $109.81 | 2,581,378 |
| 2019-06-06 | $109.10 | $109.63 | $107.66 | $108.89 | $108.89 | 2,478,227 |
| 2019-06-05 | $111.63 | $111.75 | $107.35 | $109.14 | $109.14 | 4,789,164 |
| 2019-06-04 | $108.46 | $112.32 | $107.11 | $111.43 | $111.43 | 4,998,567 |
| 2019-06-03 | $109.76 | $110.26 | $106.80 | $107.78 | $107.78 | 5,739,914 |
| 2019-05-31 | $110.00 | $111.14 | $108.75 | $110.00 | $110.00 | 5,167,256 |
| 2019-05-30 | $112.37 | $113.19 | $111.03 | $111.82 | $111.82 | 4,006,691 |
| 2019-05-29 | $113.20 | $114.00 | $112.08 | $112.95 | $112.95 | 5,168,662 |
| 2019-05-28 | $115.01 | $115.57 | $113.92 | $114.14 | $114.14 | 4,576,573 |
| 2019-05-24 | $114.55 | $115.87 | $114.04 | $114.47 | $114.47 | 4,902,873 |
| 2019-05-23 | $115.30 | $115.77 | $113.30 | $113.46 | $113.46 | 7,085,772 |
| 2019-05-22 | $120.80 | $121.15 | $116.78 | $118.40 | $118.40 | 5,411,219 |
| 2019-05-21 | $119.22 | $121.12 | $118.16 | $120.49 | $120.49 | 9,091,570 |
| 2019-05-20 | $123.23 | $123.27 | $117.16 | $117.55 | $117.55 | 18,045,170 |
| 2019-05-17 | $130.53 | $134.13 | $126.91 | $128.31 | $128.31 | 29,287,232 |
| 2019-05-16 | $153.31 | $155.45 | $152.02 | $153.70 | $153.70 | 4,935,395 |
| 2019-05-15 | $151.73 | $153.54 | $150.88 | $152.50 | $152.50 | 3,072,585 |
| 2019-05-14 | $153.08 | $153.78 | $151.36 | $152.39 | $152.39 | 3,579,705 |
| 2019-05-13 | $151.63 | $153.80 | $150.02 | $151.54 | $151.54 | 5,324,744 |
| 2019-05-10 | $158.00 | $158.99 | $154.69 | $156.75 | $156.75 | 3,210,112 |
| 2019-05-09 | $156.35 | $159.65 | $153.87 | $158.70 | $158.70 | 4,238,750 |
| 2019-05-08 | $161.60 | $161.60 | $158.60 | $159.58 | $159.58 | 4,665,536 |
| 2019-05-07 | $162.90 | $163.22 | $160.60 | $162.13 | $162.13 | 2,954,725 |
| 2019-05-06 | $161.00 | $164.77 | $160.00 | $164.50 | $164.50 | 3,303,306 |
| 2019-05-03 | $167.40 | $168.34 | $166.55 | $167.04 | $167.04 | 2,232,555 |
| 2019-05-02 | $165.76 | $167.65 | $164.00 | $166.24 | $166.24 | 1,856,832 |
| 2019-05-01 | $166.58 | $168.63 | $165.37 | $165.42 | $165.42 | 1,905,068 |
| 2019-04-30 | $164.68 | $166.57 | $162.20 | $166.23 | $166.23 | 2,609,430 |
| 2019-04-29 | $167.00 | $168.56 | $164.90 | $165.85 | $165.85 | 2,984,971 |
| 2019-04-26 | $167.85 | $167.86 | $163.98 | $166.12 | $166.12 | 3,706,185 |
| 2019-04-25 | $169.00 | $169.07 | $166.44 | $167.93 | $167.93 | 2,936,900 |
| 2019-04-24 | $174.00 | $174.26 | $169.10 | $169.30 | $169.30 | 3,244,912 |
| 2019-04-23 | $170.00 | $174.12 | $168.82 | $173.29 | $173.29 | 2,821,686 |
| 2019-04-22 | $170.00 | $170.19 | $167.50 | $169.37 | $169.37 | 2,080,875 |
| 2019-04-18 | $171.00 | $172.20 | $169.12 | $171.02 | $171.02 | 1,974,834 |
| 2019-04-17 | $172.19 | $172.40 | $169.80 | $170.33 | $170.33 | 2,850,120 |
| 2019-04-16 | $170.00 | $171.46 | $168.88 | $170.28 | $170.28 | 2,118,767 |
| 2019-04-15 | $172.20 | $172.26 | $167.40 | $168.67 | $168.67 | 3,812,578 |
| 2019-04-12 | $173.60 | $173.89 | $170.78 | $173.09 | $173.09 | 3,271,101 |
| 2019-04-11 | $176.50 | $176.64 | $171.14 | $171.20 | $171.20 | 3,921,767 |
| 2019-04-10 | $179.19 | $179.55 | $175.56 | $177.04 | $177.04 | 4,180,452 |
| 2019-04-09 | $185.00 | $185.60 | $180.54 | $181.00 | $181.00 | 3,014,877 |
| 2019-04-08 | $181.55 | $186.22 | $180.39 | $184.77 | $184.77 | 3,913,486 |
| 2019-04-05 | $181.33 | $182.47 | $179.80 | $181.55 | $181.55 | 2,929,451 |
| 2019-04-04 | $176.92 | $180.73 | $175.14 | $179.13 | $179.13 | 3,963,510 |
| 2019-04-03 | $173.05 | $176.93 | $172.26 | $174.91 | $174.91 | 3,723,586 |
| 2019-04-02 | $170.41 | $174.15 | $168.88 | $170.98 | $170.98 | 2,520,128 |
| 2019-04-01 | $168.07 | $171.40 | $166.92 | $170.40 | $170.40 | 4,655,323 |
| 2019-03-29 | $165.65 | $166.00 | $163.46 | $164.85 | $164.85 | 2,695,526 |
| 2019-03-28 | $165.00 | $165.36 | $162.73 | $164.11 | $164.11 | 1,712,489 |
| 2019-03-27 | $167.36 | $167.99 | $164.18 | $164.29 | $164.29 | 2,602,366 |
| 2019-03-26 | $167.00 | $169.86 | $166.58 | $167.20 | $167.20 | 1,854,789 |
| 2019-03-25 | $165.57 | $167.19 | $163.76 | $166.88 | $166.88 | 1,623,848 |
| 2019-03-22 | $170.72 | $170.89 | $165.98 | $166.73 | $166.73 | 2,264,736 |
| 2019-03-21 | $168.70 | $171.94 | $168.70 | $171.77 | $171.77 | 2,104,504 |
| 2019-03-20 | $171.28 | $171.28 | $166.60 | $170.17 | $170.17 | 2,052,559 |
| 2019-03-19 | $172.11 | $172.18 | $169.97 | $170.73 | $170.73 | 1,668,149 |
| 2019-03-18 | $172.41 | $174.02 | $169.67 | $171.17 | $171.17 | 2,130,402 |
| 2019-03-15 | $169.41 | $170.95 | $168.75 | $170.48 | $170.48 | 2,980,559 |
| 2019-03-14 | $167.96 | $168.04 | $166.15 | $167.74 | $167.74 | 2,268,646 |
| 2019-03-13 | $167.80 | $170.77 | $167.10 | $168.17 | $168.17 | 2,432,197 |
| 2019-03-12 | $168.45 | $168.77 | $164.56 | $166.99 | $166.99 | 1,833,011 |
| 2019-03-11 | $165.60 | $167.56 | $164.46 | $166.96 | $166.96 | 2,176,618 |
| 2019-03-08 | $162.94 | $164.71 | $160.83 | $163.65 | $163.65 | 2,634,966 |
| 2019-03-07 | $169.63 | $170.00 | $164.90 | $165.72 | $165.72 | 3,247,936 |
| 2019-03-06 | $169.22 | $173.52 | $169.11 | $170.24 | $170.24 | 5,133,747 |
| 2019-03-05 | $161.47 | $170.28 | $161.11 | $167.74 | $167.74 | 5,799,410 |
| 2019-03-04 | $163.71 | $164.25 | $158.44 | $160.92 | $160.92 | 4,323,003 |
| 2019-03-01 | $164.18 | $165.50 | $161.98 | $162.09 | $162.09 | 2,656,184 |
| 2019-02-28 | $162.00 | $163.19 | $160.91 | $162.54 | $162.54 | 3,412,215 |
| 2019-02-27 | $161.55 | $163.40 | $160.65 | $162.17 | $162.17 | 3,705,086 |
| 2019-02-26 | $164.00 | $164.34 | $160.60 | $161.98 | $161.98 | 4,829,399 |
| 2019-02-25 | $170.01 | $170.55 | $164.86 | $165.00 | $165.00 | 5,832,306 |
| 2019-02-22 | $173.50 | $174.17 | $164.00 | $167.17 | $167.17 | 9,233,482 |
| 2019-02-21 | $171.73 | $172.89 | $169.73 | $171.81 | $171.81 | 4,202,810 |
| 2019-02-20 | $173.39 | $176.09 | $170.51 | $171.18 | $171.18 | 4,040,521 |
| 2019-02-19 | $169.53 | $173.60 | $169.20 | $172.45 | $172.45 | 3,155,796 |
| 2019-02-15 | $175.49 | $175.63 | $169.00 | $170.06 | $170.06 | 3,444,652 |
| 2019-02-14 | $173.50 | $174.96 | $171.55 | $174.08 | $174.08 | 2,017,206 |
| 2019-02-13 | $172.98 | $175.35 | $171.71 | $173.82 | $173.82 | 2,549,084 |
| 2019-02-12 | $169.04 | $171.54 | $169.01 | $170.25 | $170.25 | 2,396,657 |
| 2019-02-11 | $172.22 | $172.37 | $166.57 | $168.06 | $168.06 | 2,781,678 |
| 2019-02-08 | $170.46 | $170.48 | $166.66 | $169.90 | $169.90 | 2,122,313 |
| 2019-02-07 | $173.52 | $173.96 | $170.06 | $171.58 | $171.58 | 1,982,745 |
| 2019-02-06 | $176.23 | $176.54 | $173.59 | $173.85 | $173.85 | 1,247,460 |
| 2019-02-05 | $175.31 | $176.89 | $173.54 | $176.23 | $176.23 | 1,534,182 |
| 2019-02-04 | $172.35 | $175.54 | $171.01 | $173.94 | $173.94 | 1,584,105 |
| 2019-02-01 | $172.68 | $173.54 | $169.38 | $171.27 | $171.27 | 2,054,260 |
| 2019-01-31 | $171.05 | $175.09 | $170.36 | $172.63 | $172.63 | 3,320,428 |
| 2019-01-30 | $166.72 | $170.10 | $165.25 | $169.34 | $169.34 | 2,415,068 |
| 2019-01-29 | $167.91 | $167.98 | $164.15 | $165.27 | $165.27 | 1,469,593 |
| 2019-01-28 | $164.18 | $168.23 | $162.72 | $167.50 | $167.50 | 2,027,489 |
| 2019-01-25 | $164.99 | $168.06 | $163.40 | $167.10 | $167.10 | 2,985,408 |
| 2019-01-24 | $163.25 | $163.55 | $161.00 | $162.70 | $162.70 | 2,921,938 |
| 2019-01-23 | $162.00 | $163.36 | $158.90 | $163.26 | $163.26 | 4,427,798 |
| 2019-01-22 | $167.35 | $167.46 | $158.52 | $160.39 | $160.39 | 7,087,561 |
| 2019-01-18 | $170.54 | $174.28 | $169.80 | $171.36 | $171.36 | 3,239,435 |
| 2019-01-17 | $167.84 | $169.94 | $164.55 | $168.11 | $168.11 | 3,119,468 |
| 2019-01-16 | $169.62 | $171.33 | $168.56 | $169.75 | $169.75 | 2,102,006 |
| 2019-01-15 | $164.43 | $169.94 | $164.40 | $167.93 | $167.93 | 2,364,108 |
| 2019-01-14 | $162.82 | $163.97 | $161.59 | $163.03 | $163.03 | 1,787,174 |
| 2019-01-11 | $167.85 | $168.35 | $164.68 | $166.11 | $166.11 | 2,340,785 |
| 2019-01-10 | $164.98 | $168.45 | $162.91 | $168.35 | $168.35 | 2,135,578 |
| 2019-01-09 | $166.72 | $168.41 | $165.48 | $166.64 | $166.64 | 3,391,867 |
| 2019-01-08 | $162.19 | $163.89 | $158.16 | $163.40 | $163.40 | 3,253,361 |
| 2019-01-07 | $162.60 | $164.49 | $158.51 | $162.60 | $162.60 | 3,266,091 |
| 2019-01-04 | $157.60 | $162.43 | $157.25 | $160.95 | $160.95 | 3,847,497 |
| 2019-01-03 | $158.75 | $159.88 | $153.78 | $154.71 | $154.71 | 3,879,180 |
| 2019-01-02 | $156.18 | $164.33 | $155.49 | $162.25 | $162.25 | 2,996,952 |
| 2018-12-31 | $163.80 | $164.40 | $157.52 | $158.60 | $158.60 | 2,487,552 |
| 2018-12-28 | $162.03 | $164.61 | $160.60 | $162.17 | $162.17 | 2,148,223 |
| 2018-12-27 | $160.54 | $161.95 | $156.04 | $161.58 | $161.58 | 2,639,533 |
| 2018-12-26 | $158.32 | $163.17 | $154.61 | $163.04 | $163.04 | 2,689,888 |
| 2018-12-24 | $155.29 | $161.48 | $155.25 | $157.12 | $157.12 | 2,354,022 |
| 2018-12-21 | $162.29 | $162.77 | $156.25 | $157.42 | $157.42 | 4,934,662 |
| 2018-12-20 | $160.86 | $164.59 | $159.83 | $160.36 | $160.36 | 4,152,216 |
| 2018-12-19 | $167.94 | $169.14 | $160.00 | $162.48 | $162.48 | 3,970,041 |
| 2018-12-18 | $173.12 | $173.29 | $167.21 | $167.61 | $167.61 | 2,954,041 |
| 2018-12-17 | $176.58 | $176.78 | $167.53 | $169.86 | $169.86 | 4,193,385 |
| 2018-12-14 | $177.70 | $180.51 | $176.48 | $177.54 | $177.54 | 2,075,132 |
| 2018-12-13 | $182.39 | $183.10 | $179.17 | $179.90 | $179.90 | 1,797,617 |
| 2018-12-12 | $180.50 | $182.95 | $179.30 | $179.75 | $179.75 | 2,784,098 |
| 2018-12-11 | $181.84 | $182.10 | $176.01 | $176.85 | $176.85 | 3,131,654 |
| 2018-12-10 | $178.26 | $181.55 | $174.25 | $179.20 | $179.20 | 1,947,423 |
| 2018-12-07 | $180.11 | $185.15 | $178.62 | $179.56 | $179.56 | 2,854,464 |
| 2018-12-06 | $176.01 | $183.49 | $174.66 | $180.70 | $180.70 | 4,346,339 |
| 2018-12-04 | $192.37 | $193.50 | $180.00 | $182.66 | $182.66 | 4,593,416 |
| 2018-12-03 | $196.00 | $196.00 | $189.21 | $191.33 | $191.33 | 3,639,201 |
| 2018-11-30 | $183.04 | $189.59 | $182.38 | $188.28 | $188.28 | 2,939,567 |
| 2018-11-29 | $186.50 | $187.49 | $182.45 | $183.22 | $183.22 | 3,409,419 |
| 2018-11-28 | $185.80 | $188.50 | $181.75 | $188.44 | $188.44 | 3,337,645 |
| 2018-11-27 | $183.60 | $185.25 | $181.11 | $182.79 | $182.79 | 2,685,070 |
| 2018-11-26 | $186.26 | $186.87 | $183.83 | $185.19 | $185.19 | 1,860,572 |
| 2018-11-23 | $181.38 | $183.31 | $181.00 | $182.61 | $182.61 | 1,266,331 |
| 2018-11-21 | $180.02 | $186.27 | $179.52 | $183.95 | $183.95 | 2,704,244 |
| 2018-11-20 | $177.60 | $179.96 | $175.32 | $177.48 | $177.48 | 3,485,621 |
| 2018-11-19 | $185.86 | $186.96 | $181.89 | $183.09 | $183.09 | 2,665,173 |
| 2018-11-16 | $187.07 | $188.00 | $183.59 | $186.95 | $186.95 | 1,624,718 |
| 2018-11-15 | $186.80 | $188.50 | $185.37 | $188.41 | $188.41 | 2,224,072 |
| 2018-11-14 | $185.50 | $186.98 | $181.67 | $185.06 | $185.06 | 2,430,192 |
| 2018-11-13 | $182.39 | $185.41 | $180.23 | $183.34 | $183.34 | 2,968,631 |
| 2018-11-12 | $183.47 | $183.57 | $178.89 | $180.43 | $180.43 | 2,290,692 |
| 2018-11-09 | $184.48 | $186.25 | $181.65 | $183.75 | $183.75 | 2,928,256 |
| 2018-11-08 | $193.70 | $195.75 | $187.98 | $188.55 | $188.55 | 2,476,254 |
| 2018-11-07 | $196.01 | $196.02 | $192.35 | $195.41 | $195.41 | 2,063,315 |
| 2018-11-06 | $191.08 | $194.72 | $190.42 | $192.44 | $192.44 | 1,812,766 |
| 2018-11-05 | $194.01 | $197.17 | $189.15 | $190.59 | $190.59 | 3,222,224 |
| 2018-11-02 | $203.23 | $206.25 | $192.03 | $194.69 | $194.69 | 4,684,009 |
| 2018-11-01 | $192.45 | $202.13 | $185.00 | $201.47 | $201.47 | 6,436,210 |
| 2018-10-31 | $184.40 | $192.46 | $181.91 | $190.06 | $190.06 | 6,319,879 |
| 2018-10-30 | $181.75 | $183.60 | $177.80 | $183.37 | $183.37 | 5,077,985 |
| 2018-10-29 | $190.00 | $190.00 | $178.10 | $181.75 | $181.75 | 4,276,808 |
| 2018-10-26 | $184.08 | $191.35 | $182.60 | $188.51 | $188.51 | 2,903,873 |
| 2018-10-25 | $186.21 | $192.52 | $185.79 | $190.43 | $190.43 | 2,775,310 |
| 2018-10-24 | $193.24 | $193.24 | $184.02 | $184.47 | $184.47 | 3,854,499 |
| 2018-10-23 | $190.16 | $194.96 | $187.88 | $193.42 | $193.42 | 3,370,048 |
| 2018-10-22 | $197.87 | $198.71 | $194.73 | $196.19 | $196.19 | 2,795,742 |
| 2018-10-19 | $193.65 | $197.25 | $190.89 | $191.92 | $191.92 | 2,911,682 |
| 2018-10-18 | $197.51 | $197.97 | $190.10 | $191.88 | $191.88 | 4,594,027 |
| 2018-10-17 | $203.74 | $203.75 | $198.75 | $200.72 | $200.72 | 1,736,080 |
| 2018-10-16 | $202.00 | $203.67 | $199.71 | $203.21 | $203.21 | 2,400,690 |
| 2018-10-15 | $201.50 | $203.69 | $198.78 | $200.12 | $200.12 | 1,840,903 |
| 2018-10-12 | $205.40 | $206.65 | $200.94 | $204.36 | $204.36 | 3,889,101 |
| 2018-10-11 | $189.29 | $198.14 | $189.00 | $198.00 | $198.00 | 4,601,152 |
| 2018-10-10 | $198.00 | $198.80 | $192.20 | $194.26 | $194.26 | 4,555,045 |
| 2018-10-09 | $201.80 | $203.36 | $199.42 | $200.85 | $200.85 | 3,134,865 |
| 2018-10-08 | $200.18 | $204.63 | $198.19 | $203.98 | $203.98 | 3,390,228 |
| 2018-10-05 | $208.57 | $209.22 | $202.21 | $205.62 | $205.62 | 3,951,574 |
| 2018-10-04 | $215.00 | $215.27 | $206.61 | $210.07 | $210.07 | 4,032,624 |
| 2018-10-03 | $220.27 | $220.97 | $215.76 | $216.35 | $216.35 | 2,403,242 |
| 2018-10-02 | $221.67 | $222.45 | $217.30 | $218.90 | $218.90 | 3,944,674 |
| 2018-10-01 | $230.81 | $231.17 | $227.20 | $227.40 | $227.40 | 1,199,784 |
| 2018-09-28 | $228.53 | $230.65 | $226.76 | $228.68 | $228.68 | 1,817,687 |
| 2018-09-27 | $228.70 | $231.79 | $226.83 | $230.47 | $230.47 | 1,978,240 |
| 2018-09-26 | $228.31 | $232.59 | $227.73 | $228.42 | $228.42 | 2,716,133 |
| 2018-09-25 | $226.76 | $228.66 | $224.44 | $226.60 | $226.60 | 1,721,041 |
| 2018-09-24 | $225.00 | $226.84 | $224.05 | $226.63 | $226.63 | 1,527,360 |
| 2018-09-21 | $234.88 | $234.88 | $228.40 | $228.85 | $228.85 | 3,506,019 |
| 2018-09-20 | $230.20 | $233.00 | $227.82 | $230.62 | $230.62 | 3,108,182 |
| 2018-09-19 | $218.55 | $228.95 | $217.74 | $226.41 | $226.41 | 3,620,380 |
| 2018-09-18 | $218.54 | $222.38 | $215.58 | $216.88 | $216.88 | 2,116,349 |
| 2018-09-17 | $216.84 | $220.99 | $216.70 | $217.66 | $217.66 | 2,159,710 |
| 2018-09-14 | $224.88 | $225.00 | $218.63 | $220.03 | $220.03 | 2,198,583 |
| 2018-09-13 | $223.99 | $224.62 | $221.11 | $222.42 | $222.42 | 2,856,423 |
| 2018-09-12 | $215.00 | $219.93 | $211.98 | $218.69 | $218.69 | 3,018,196 |
| 2018-09-11 | $210.50 | $216.73 | $208.50 | $216.10 | $216.10 | 2,201,912 |
| 2018-09-10 | $215.87 | $217.04 | $212.65 | $213.59 | $213.59 | 2,144,472 |
| 2018-09-07 | $214.02 | $218.03 | $212.40 | $216.04 | $216.04 | 2,489,659 |
| 2018-09-06 | $216.56 | $218.74 | $211.98 | $215.05 | $215.05 | 2,228,248 |
| 2018-09-05 | $219.20 | $220.49 | $215.61 | $216.24 | $216.24 | 2,460,005 |
| 2018-09-04 | $225.09 | $227.50 | $220.76 | $222.18 | $222.18 | 2,244,139 |
| 2018-08-31 | $221.71 | $226.87 | $221.27 | $226.48 | $226.48 | 2,021,094 |
| 2018-08-30 | $224.78 | $227.50 | $222.55 | $224.25 | $224.25 | 2,352,168 |
| 2018-08-29 | $225.85 | $226.85 | $223.89 | $225.87 | $225.87 | 1,453,992 |
| 2018-08-28 | $229.70 | $230.84 | $224.70 | $225.72 | $225.72 | 2,188,744 |
| 2018-08-27 | $228.39 | $231.39 | $227.77 | $228.61 | $228.61 | 3,107,408 |
| 2018-08-24 | $221.40 | $225.09 | $220.82 | $224.36 | $224.36 | 2,813,465 |
| 2018-08-23 | $224.27 | $224.97 | $218.93 | $219.30 | $219.30 | 2,903,059 |
| 2018-08-22 | $223.20 | $226.17 | $222.15 | $223.03 | $223.03 | 1,734,331 |
| 2018-08-21 | $225.77 | $226.28 | $222.42 | $223.13 | $223.13 | 2,292,204 |
| 2018-08-20 | $224.70 | $226.37 | $220.97 | $223.71 | $223.71 | 3,228,450 |
| 2018-08-17 | $221.00 | $225.07 | $217.09 | $222.67 | $222.67 | 5,497,982 |
| 2018-08-16 | $216.12 | $221.40 | $215.49 | $217.30 | $217.30 | 4,338,346 |
| 2018-08-15 | $211.37 | $214.15 | $207.95 | $213.47 | $213.47 | 4,260,663 |
| 2018-08-14 | $218.33 | $218.37 | $213.67 | $216.21 | $216.21 | 3,194,121 |
| 2018-08-13 | $220.01 | $220.18 | $216.41 | $217.57 | $217.57 | 2,501,072 |
| 2018-08-10 | $217.50 | $221.91 | $216.51 | $220.10 | $220.10 | 3,352,106 |
| 2018-08-09 | $223.36 | $223.72 | $219.60 | $219.89 | $219.89 | 3,512,566 |
| 2018-08-08 | $226.99 | $226.99 | $221.28 | $222.00 | $222.00 | 5,164,147 |
| 2018-08-07 | $228.36 | $230.25 | $224.26 | $226.67 | $226.67 | 7,892,285 |
| 2018-08-06 | $234.11 | $235.80 | $230.06 | $232.96 | $232.96 | 3,720,238 |
| 2018-08-03 | $235.00 | $237.50 | $230.84 | $235.65 | $235.65 | 5,834,559 |
| 2018-08-02 | $230.56 | $231.50 | $226.21 | $230.46 | $230.46 | 6,600,235 |
| 2018-08-01 | $234.99 | $237.72 | $226.64 | $228.07 | $228.07 | 14,002,675 |
| 2018-07-31 | $253.84 | $255.94 | $245.53 | $247.18 | $247.18 | 4,478,334 |
| 2018-07-30 | $256.49 | $257.31 | $248.30 | $251.40 | $251.40 | 2,562,549 |
| 2018-07-27 | $262.63 | $262.96 | $251.83 | $255.09 | $255.09 | 2,310,521 |
| 2018-07-26 | $259.82 | $263.63 | $257.68 | $260.35 | $260.35 | 2,063,179 |
| 2018-07-25 | $256.41 | $263.70 | $256.41 | $262.91 | $262.91 | 2,651,503 |
| 2018-07-24 | $265.31 | $265.73 | $255.10 | $256.48 | $256.48 | 2,749,641 |
| 2018-07-23 | $257.89 | $261.10 | $257.18 | $260.38 | $260.38 | 1,708,772 |
| 2018-07-20 | $263.36 | $265.21 | $259.96 | $259.98 | $259.98 | 2,213,802 |
| 2018-07-19 | $266.73 | $267.30 | $261.93 | $262.42 | $262.42 | 2,393,163 |
| 2018-07-18 | $268.90 | $270.09 | $264.50 | $269.42 | $269.42 | 2,036,688 |
| 2018-07-17 | $264.10 | $271.08 | $259.10 | $270.02 | $270.02 | 2,674,242 |
| 2018-07-16 | $266.45 | $269.74 | $266.00 | $267.08 | $267.08 | 1,514,364 |
| 2018-07-13 | $271.36 | $274.00 | $265.70 | $267.19 | $267.19 | 2,533,080 |
| 2018-07-12 | $264.23 | $272.15 | $263.70 | $271.45 | $271.45 | 3,966,067 |
| 2018-07-11 | $256.49 | $263.96 | $255.75 | $261.25 | $261.25 | 2,651,635 |
| 2018-07-10 | $262.99 | $264.83 | $258.85 | $261.25 | $261.25 | 1,932,902 |
| 2018-07-09 | $259.28 | $262.90 | $258.60 | $261.97 | $261.97 | 4,233,661 |
| 2018-07-06 | $244.75 | $253.50 | $243.88 | $251.77 | $251.77 | 3,919,703 |
| 2018-07-05 | $248.99 | $250.69 | $243.44 | $244.07 | $244.07 | 2,972,041 |
| 2018-07-03 | $248.71 | $249.06 | $245.30 | $246.43 | $246.43 | 2,298,829 |
| 2018-07-02 | $238.08 | $246.38 | $236.28 | $246.25 | $246.25 | 2,319,637 |
| 2018-06-29 | $245.90 | $247.77 | $242.00 | $243.00 | $243.00 | 3,652,296 |
| 2018-06-28 | $241.84 | $242.72 | $237.80 | $242.21 | $242.21 | 6,468,336 |
| 2018-06-27 | $255.00 | $255.50 | $241.86 | $243.00 | $243.00 | 4,401,365 |
| 2018-06-26 | $252.46 | $253.11 | $248.21 | $250.77 | $250.77 | 2,402,184 |
| 2018-06-25 | $254.28 | $254.30 | $245.50 | $250.41 | $250.41 | 3,988,909 |
| 2018-06-22 | $261.00 | $261.74 | $258.01 | $259.00 | $259.00 | 3,027,613 |
| 2018-06-21 | $263.22 | $265.60 | $260.30 | $260.50 | $260.50 | 3,249,097 |
| 2018-06-20 | $263.34 | $264.79 | $259.42 | $264.06 | $264.06 | 2,876,537 |
| 2018-06-19 | $260.23 | $262.17 | $256.44 | $262.11 | $262.11 | 4,294,231 |
| 2018-06-18 | $267.30 | $269.82 | $264.11 | $268.89 | $268.89 | 3,666,661 |
| 2018-06-15 | $268.00 | $273.61 | $266.35 | $272.97 | $272.97 | 5,914,639 |
| 2018-06-14 | $270.41 | $273.31 | $269.75 | $270.64 | $270.64 | 3,116,384 |
| 2018-06-13 | $268.86 | $272.19 | $267.92 | $270.00 | $270.00 | 2,670,916 |
| 2018-06-12 | $270.54 | $272.88 | $265.66 | $267.42 | $267.42 | 3,288,671 |
| 2018-06-11 | $264.00 | $269.83 | $262.52 | $269.78 | $269.78 | 2,767,501 |
| 2018-06-08 | $262.17 | $263.89 | $259.51 | $263.59 | $263.59 | 3,116,574 |
| 2018-06-07 | $264.69 | $268.00 | $263.03 | $264.89 | $264.89 | 3,649,189 |
| 2018-06-06 | $260.18 | $263.99 | $257.08 | $263.94 | $263.94 | 3,379,452 |
| 2018-06-05 | $262.25 | $265.41 | $255.20 | $259.98 | $259.98 | 4,978,026 |
| 2018-06-04 | $251.00 | $261.00 | $251.00 | $260.90 | $260.90 | 5,631,658 |
| 2018-06-01 | $245.39 | $251.00 | $244.85 | $248.46 | $248.46 | 4,547,320 |
| 2018-05-31 | $242.04 | $245.52 | $241.96 | $242.56 | $242.56 | 4,405,275 |
| 2018-05-30 | $243.69 | $243.75 | $240.47 | $241.63 | $241.63 | 3,148,969 |
| 2018-05-29 | $242.55 | $245.04 | $240.60 | $242.05 | $242.05 | 3,632,367 |
| 2018-05-25 | $240.48 | $245.80 | $240.08 | $243.80 | $243.80 | 5,296,346 |
| 2018-05-24 | $243.49 | $243.95 | $240.05 | $240.28 | $240.28 | 4,782,392 |
| 2018-05-23 | $238.77 | $243.33 | $236.61 | $240.39 | $240.39 | 5,038,406 |
| 2018-05-22 | $243.99 | $247.05 | $239.60 | $239.97 | $239.97 | 7,133,696 |
| 2018-05-21 | $256.00 | $256.36 | $237.83 | $240.51 | $240.51 | 15,249,704 |
| 2018-05-18 | $262.38 | $264.67 | $251.58 | $253.01 | $253.01 | 16,046,319 |
| 2018-05-17 | $280.26 | $283.95 | $278.60 | $279.68 | $279.68 | 3,241,320 |
| 2018-05-16 | $272.74 | $284.22 | $271.23 | $284.07 | $284.07 | 3,619,798 |
| 2018-05-15 | $266.41 | $271.98 | $265.61 | $271.92 | $271.92 | 2,301,920 |
| 2018-05-14 | $271.50 | $278.76 | $271.00 | $272.26 | $272.26 | 3,283,109 |
| 2018-05-11 | $270.92 | $271.49 | $266.37 | $269.91 | $269.91 | 2,243,181 |
| 2018-05-10 | $262.18 | $269.40 | $260.70 | $268.68 | $268.68 | 3,070,496 |
| 2018-05-09 | $263.10 | $264.43 | $259.71 | $261.29 | $261.29 | 2,302,703 |
| 2018-05-08 | $255.00 | $263.99 | $253.40 | $263.09 | $263.09 | 3,601,459 |
| 2018-05-07 | $251.53 | $257.00 | $250.25 | $253.90 | $253.90 | 3,049,446 |
| 2018-05-04 | $250.85 | $254.74 | $249.29 | $251.73 | $251.73 | 2,697,129 |
| 2018-05-03 | $249.00 | $254.54 | $245.74 | $252.46 | $252.46 | 2,728,162 |
| 2018-05-02 | $250.92 | $252.74 | $246.80 | $249.80 | $249.80 | 3,058,426 |
| 2018-05-01 | $247.24 | $254.08 | $246.01 | $252.13 | $252.13 | 2,471,133 |
| 2018-04-30 | $253.69 | $255.00 | $244.40 | $250.90 | $250.90 | 4,269,511 |
| 2018-04-27 | $253.95 | $257.30 | $245.63 | $251.93 | $251.93 | 8,015,571 |
| 2018-04-26 | $232.83 | $239.40 | $232.60 | $238.69 | $238.69 | 3,899,600 |
| 2018-04-25 | $229.20 | $231.46 | $222.50 | $231.41 | $231.41 | 2,256,433 |
| 2018-04-24 | $233.82 | $238.36 | $228.50 | $231.41 | $231.41 | 2,220,257 |
| 2018-04-23 | $232.52 | $235.05 | $230.14 | $231.42 | $231.42 | 1,534,373 |
| 2018-04-20 | $234.92 | $235.69 | $230.21 | $232.50 | $232.50 | 2,280,187 |
| 2018-04-19 | $238.43 | $240.40 | $235.26 | $237.11 | $237.11 | 1,737,889 |
| 2018-04-18 | $237.38 | $239.91 | $236.50 | $237.75 | $237.75 | 2,039,317 |
| 2018-04-17 | $230.27 | $237.00 | $228.63 | $235.67 | $235.67 | 2,282,073 |
| 2018-04-16 | $228.45 | $231.07 | $226.53 | $229.90 | $229.90 | 1,913,780 |
| 2018-04-13 | $231.88 | $233.00 | $225.77 | $228.17 | $228.17 | 1,647,049 |
| 2018-04-12 | $230.75 | $232.24 | $229.03 | $231.34 | $231.34 | 1,217,409 |
| 2018-04-11 | $230.00 | $233.50 | $228.88 | $229.65 | $229.65 | 1,382,962 |
| 2018-04-10 | $231.32 | $233.55 | $228.42 | $231.50 | $231.50 | 2,623,485 |
| 2018-04-09 | $224.70 | $227.75 | $221.92 | $224.33 | $224.33 | 2,280,111 |
| 2018-04-06 | $221.30 | $225.29 | $218.13 | $219.82 | $219.82 | 1,741,668 |
| 2018-04-05 | $226.01 | $228.50 | $224.37 | $225.57 | $225.57 | 2,103,768 |
| 2018-04-04 | $213.80 | $225.95 | $213.56 | $224.30 | $224.30 | 4,102,857 |
| 2018-04-03 | $223.53 | $224.77 | $216.69 | $220.02 | $220.02 | 2,347,793 |
| 2018-04-02 | $220.84 | $223.87 | $216.11 | $220.06 | $220.06 | 2,693,418 |
| 2018-03-29 | $225.00 | $226.48 | $220.16 | $223.19 | $223.19 | 3,787,413 |
| 2018-03-28 | $228.80 | $229.90 | $220.20 | $223.10 | $223.10 | 4,251,378 |
| 2018-03-27 | $239.38 | $241.21 | $228.70 | $230.96 | $230.96 | 2,978,543 |
| 2018-03-26 | $236.61 | $237.77 | $229.38 | $235.94 | $235.94 | 3,241,689 |
| 2018-03-23 | $236.52 | $238.82 | $229.34 | $230.08 | $230.08 | 3,938,487 |
| 2018-03-22 | $245.00 | $245.17 | $233.72 | $236.11 | $236.11 | 5,084,743 |
| 2018-03-21 | $254.26 | $254.26 | $249.03 | $250.05 | $250.05 | 2,597,581 |
| 2018-03-20 | $253.75 | $256.74 | $252.11 | $254.46 | $254.46 | 2,354,109 |
| 2018-03-19 | $261.47 | $261.76 | $250.35 | $252.83 | $252.83 | 3,084,864 |
| 2018-03-16 | $259.61 | $263.70 | $257.21 | $262.39 | $262.39 | 4,624,475 |
| 2018-03-15 | $263.01 | $264.75 | $260.49 | $262.71 | $262.71 | 2,362,265 |
| 2018-03-14 | $259.73 | $262.75 | $256.73 | $259.35 | $259.35 | 2,340,835 |
| 2018-03-13 | $268.00 | $268.00 | $257.34 | $258.35 | $258.35 | 2,558,616 |
| 2018-03-12 | $264.92 | $270.58 | $263.24 | $265.67 | $265.67 | 2,562,593 |
| 2018-03-09 | $259.25 | $267.60 | $257.86 | $263.56 | $263.56 | 3,587,905 |
| 2018-03-08 | $257.54 | $258.55 | $254.86 | $257.14 | $257.14 | 1,795,543 |
| 2018-03-07 | $255.93 | $258.32 | $254.16 | $257.26 | $257.26 | 1,662,082 |
| 2018-03-06 | $257.99 | $260.00 | $255.73 | $258.73 | $258.73 | 2,600,558 |
| 2018-03-05 | $248.09 | $256.33 | $246.21 | $254.89 | $254.89 | 2,272,043 |
| 2018-03-02 | $242.32 | $251.58 | $240.66 | $250.60 | $250.60 | 2,433,506 |
| 2018-03-01 | $251.63 | $256.20 | $245.68 | $249.75 | $249.75 | 3,005,237 |
| 2018-02-28 | $254.00 | $255.00 | $250.57 | $252.34 | $252.34 | 2,670,134 |
| 2018-02-27 | $253.50 | $257.56 | $250.21 | $250.46 | $250.46 | 2,679,495 |
| 2018-02-26 | $251.34 | $256.29 | $250.86 | $256.25 | $256.25 | 2,589,089 |
| 2018-02-23 | $250.00 | $252.00 | $246.89 | $250.74 | $250.74 | 1,783,147 |
| 2018-02-22 | $248.09 | $249.43 | $244.36 | $249.35 | $249.35 | 2,317,235 |
| 2018-02-21 | $247.72 | $252.95 | $246.75 | $246.92 | $246.92 | 2,404,869 |
| 2018-02-20 | $243.07 | $248.01 | $242.14 | $245.43 | $245.43 | 2,214,704 |
| 2018-02-16 | $248.00 | $248.74 | $242.90 | $244.72 | $244.72 | 2,187,096 |
| 2018-02-15 | $240.99 | $248.29 | $237.13 | $248.20 | $248.20 | 5,578,642 |
| 2018-02-14 | $236.04 | $239.88 | $232.69 | $235.89 | $235.89 | 7,903,570 |
| 2018-02-13 | $223.41 | $227.70 | $221.80 | $225.60 | $225.60 | 4,002,051 |
| 2018-02-12 | $219.99 | $223.24 | $218.54 | $221.64 | $221.64 | 3,077,348 |
| 2018-02-09 | $213.46 | $218.41 | $207.74 | $215.67 | $215.67 | 3,966,564 |
| 2018-02-08 | $223.01 | $225.71 | $211.70 | $212.07 | $212.07 | 3,927,940 |
| 2018-02-07 | $228.26 | $229.66 | $222.50 | $222.50 | $222.50 | 2,400,346 |
| 2018-02-06 | $218.00 | $230.00 | $216.00 | $228.77 | $228.77 | 5,028,221 |
| 2018-02-05 | $229.42 | $235.69 | $224.58 | $225.32 | $225.32 | 3,630,623 |
| 2018-02-02 | $237.49 | $238.50 | $232.43 | $233.17 | $233.17 | 3,314,807 |
| 2018-02-01 | $243.33 | $248.23 | $239.37 | $240.53 | $240.53 | 2,728,058 |
| 2018-01-31 | $247.48 | $248.18 | $242.40 | $246.92 | $246.92 | 3,592,986 |
| 2018-01-30 | $247.87 | $249.35 | $241.20 | $244.07 | $244.07 | 3,881,802 |
| 2018-01-29 | $256.66 | $256.98 | $252.80 | $253.73 | $253.73 | 3,212,106 |
| 2018-01-26 | $255.76 | $260.43 | $253.80 | $260.25 | $260.25 | 2,385,854 |
| 2018-01-25 | $259.83 | $260.00 | $253.03 | $254.14 | $254.14 | 2,096,558 |
| 2018-01-24 | $258.58 | $263.41 | $252.10 | $257.96 | $257.96 | 2,848,889 |
| 2018-01-23 | $252.89 | $257.54 | $251.26 | $257.35 | $257.35 | 2,223,703 |
| 2018-01-22 | $255.99 | $256.42 | $249.50 | $254.34 | $254.34 | 2,279,892 |
| 2018-01-19 | $255.87 | $258.33 | $254.36 | $255.98 | $255.98 | 1,773,771 |
| 2018-01-18 | $255.49 | $256.15 | $252.55 | $254.96 | $254.96 | 2,038,935 |
| 2018-01-17 | $260.75 | $260.89 | $253.08 | $255.49 | $255.49 | 2,200,306 |
| 2018-01-16 | $259.69 | $265.77 | $256.78 | $257.78 | $257.78 | 4,076,925 |
| 2018-01-12 | $252.49 | $256.98 | $250.87 | $253.04 | $253.04 | 3,023,957 |
| 2018-01-11 | $250.40 | $251.49 | $246.89 | $250.22 | $250.22 | 1,722,219 |
| 2018-01-10 | $251.49 | $253.74 | $247.90 | $248.95 | $248.95 | 2,135,179 |
| 2018-01-09 | $253.54 | $254.99 | $248.05 | $254.73 | $254.73 | 2,613,849 |
| 2018-01-08 | $247.14 | $253.86 | $246.75 | $250.82 | $250.82 | 2,408,623 |
| 2018-01-05 | $246.84 | $248.00 | $242.60 | $245.14 | $245.14 | 2,596,559 |
| 2018-01-04 | $249.00 | $249.20 | $244.28 | $245.73 | $245.73 | 1,553,223 |
| 2018-01-03 | $244.86 | $246.26 | $240.09 | $245.55 | $245.55 | 1,897,590 |
| 2018-01-02 | $236.49 | $242.82 | $235.26 | $242.40 | $242.40 | 2,687,310 |
| 2017-12-29 | $234.83 | $236.13 | $232.50 | $234.21 | $234.21 | 1,127,011 |
| 2017-12-28 | $238.57 | $239.00 | $234.40 | $234.74 | $234.74 | 1,003,030 |
| 2017-12-27 | $237.50 | $239.14 | $235.61 | $237.71 | $237.71 | 833,053 |
| 2017-12-26 | $237.21 | $238.77 | $235.38 | $237.83 | $237.83 | 1,289,460 |
| 2017-12-22 | $237.76 | $241.79 | $237.45 | $239.05 | $239.05 | 1,131,847 |
| 2017-12-21 | $234.48 | $240.83 | $234.01 | $239.49 | $239.49 | 2,041,902 |
| 2017-12-20 | $236.04 | $236.95 | $231.29 | $233.37 | $233.37 | 1,737,941 |
| 2017-12-19 | $241.59 | $242.00 | $235.13 | $235.62 | $235.62 | 2,392,345 |
| 2017-12-18 | $235.82 | $241.49 | $234.90 | $240.93 | $240.93 | 2,065,110 |
| 2017-12-15 | $233.00 | $233.48 | $229.31 | $233.48 | $233.48 | 4,738,420 |
| 2017-12-14 | $233.06 | $233.15 | $227.81 | $231.82 | $231.82 | 2,838,968 |
| 2017-12-13 | $234.88 | $237.17 | $231.85 | $233.24 | $233.24 | 1,945,817 |
| 2017-12-12 | $231.51 | $232.95 | $229.92 | $232.73 | $232.73 | 1,907,085 |
| 2017-12-11 | $235.50 | $236.63 | $233.17 | $233.54 | $233.54 | 1,976,337 |
| 2017-12-08 | $236.91 | $237.74 | $234.43 | $234.59 | $234.59 | 2,148,977 |
| 2017-12-07 | $231.16 | $235.66 | $231.01 | $233.01 | $233.01 | 1,770,599 |
| 2017-12-06 | $228.35 | $231.89 | $227.22 | $231.15 | $231.15 | 2,081,877 |
| 2017-12-05 | $226.00 | $234.10 | $225.50 | $231.75 | $231.75 | 2,831,534 |
| 2017-12-04 | $237.71 | $237.91 | $226.35 | $229.66 | $229.66 | 3,311,439 |
| 2017-12-01 | $233.65 | $238.64 | $232.51 | $235.07 | $235.07 | 2,363,004 |
| 2017-11-30 | $237.38 | $239.19 | $235.19 | $238.58 | $238.58 | 3,127,183 |
| 2017-11-29 | $242.32 | $243.88 | $229.01 | $235.49 | $235.49 | 3,529,918 |
| 2017-11-28 | $249.00 | $249.00 | $241.91 | $244.03 | $244.03 | 2,340,605 |
| 2017-11-27 | $246.00 | $248.97 | $245.62 | $247.02 | $247.02 | 2,015,863 |
| 2017-11-24 | $249.50 | $250.37 | $245.73 | $249.42 | $249.42 | 1,610,837 |
| 2017-11-22 | $246.75 | $252.90 | $246.39 | $249.65 | $249.65 | 3,472,897 |
| 2017-11-21 | $242.00 | $246.90 | $240.20 | $244.30 | $244.30 | 2,572,409 |
| 2017-11-20 | $241.00 | $242.63 | $237.66 | $238.54 | $238.54 | 2,070,979 |
| 2017-11-17 | $241.80 | $243.04 | $239.01 | $239.27 | $239.27 | 2,211,451 |
| 2017-11-16 | $236.71 | $240.71 | $234.26 | $239.32 | $239.32 | 2,257,964 |
| 2017-11-15 | $232.01 | $234.84 | $226.01 | $234.21 | $234.21 | 2,644,503 |
| 2017-11-14 | $236.60 | $237.00 | $232.92 | $234.92 | $234.92 | 1,554,909 |
| 2017-11-13 | $234.69 | $238.46 | $232.02 | $237.37 | $237.37 | 1,689,048 |
| 2017-11-10 | $239.58 | $239.58 | $236.50 | $237.40 | $237.40 | 1,450,682 |
| 2017-11-09 | $237.99 | $240.55 | $236.29 | $240.06 | $240.06 | 2,540,254 |
| 2017-11-08 | $243.63 | $244.53 | $238.80 | $241.18 | $241.18 | 2,088,948 |
| 2017-11-07 | $246.62 | $247.92 | $242.41 | $243.47 | $243.47 | 1,629,987 |
| 2017-11-06 | $242.71 | $246.70 | $240.80 | $244.53 | $244.53 | 1,786,472 |
| 2017-11-03 | $242.65 | $244.39 | $240.32 | $241.54 | $241.54 | 1,621,010 |
| 2017-11-02 | $246.37 | $247.23 | $239.50 | $242.09 | $242.09 | 2,570,890 |
| 2017-11-01 | $247.71 | $251.18 | $245.26 | $245.43 | $245.43 | 3,596,893 |
| 2017-10-31 | $238.00 | $244.41 | $235.03 | $243.94 | $243.94 | 3,718,401 |
| 2017-10-30 | $240.96 | $244.55 | $232.44 | $236.42 | $236.42 | 5,092,717 |
| 2017-10-27 | $241.82 | $247.39 | $235.73 | $239.37 | $239.37 | 10,835,947 |
| 2017-10-26 | $262.06 | $265.51 | $259.47 | $260.62 | $260.62 | 2,920,861 |
| 2017-10-25 | $264.68 | $268.51 | $257.69 | $263.04 | $263.04 | 3,116,724 |
| 2017-10-24 | $266.20 | $266.80 | $263.12 | $264.00 | $264.00 | 1,638,041 |
| 2017-10-23 | $266.10 | $267.87 | $261.51 | $266.13 | $266.13 | 2,008,704 |
| 2017-10-20 | $268.40 | $269.80 | $264.35 | $264.90 | $264.90 | 2,111,342 |
| 2017-10-19 | $262.26 | $265.53 | $259.15 | $264.52 | $264.52 | 2,977,227 |
| 2017-10-18 | $271.10 | $271.49 | $266.97 | $268.97 | $268.97 | 2,154,993 |
| 2017-10-17 | $273.70 | $274.97 | $269.44 | $270.32 | $270.32 | 3,187,457 |
| 2017-10-16 | $264.98 | $273.07 | $264.00 | $272.82 | $272.82 | 3,604,876 |
| 2017-10-13 | $260.11 | $264.66 | $259.61 | $262.68 | $262.68 | 2,108,755 |
| 2017-10-12 | $259.53 | $261.36 | $258.06 | $259.33 | $259.33 | 2,173,980 |
| 2017-10-11 | $261.06 | $263.44 | $258.51 | $260.32 | $260.32 | 2,774,144 |
| 2017-10-10 | $254.36 | $262.69 | $253.52 | $262.41 | $262.41 | 4,278,196 |
| 2017-10-09 | $248.16 | $254.28 | $247.43 | $252.22 | $252.22 | 2,399,504 |
| 2017-10-06 | $244.83 | $247.86 | $244.16 | $247.69 | $247.69 | 1,336,622 |
| 2017-10-05 | $246.49 | $247.50 | $242.22 | $245.27 | $245.27 | 1,733,384 |
| 2017-10-04 | $246.26 | $247.00 | $243.67 | $243.97 | $243.97 | 1,750,988 |
| 2017-10-03 | $250.00 | $250.49 | $246.51 | $247.00 | $247.00 | 1,991,777 |
| 2017-10-02 | $248.62 | $250.57 | $246.50 | $248.67 | $248.67 | 2,308,851 |
| 2017-09-29 | $242.03 | $248.00 | $242.03 | $247.69 | $247.69 | 3,390,617 |
| 2017-09-28 | $238.47 | $242.37 | $237.20 | $241.28 | $241.28 | 1,884,650 |
| 2017-09-27 | $240.02 | $240.75 | $237.36 | $239.82 | $239.82 | 2,089,417 |
| 2017-09-26 | $236.29 | $240.00 | $234.99 | $236.19 | $236.19 | 2,320,865 |
| 2017-09-25 | $239.87 | $239.90 | $230.58 | $234.49 | $234.49 | 3,422,930 |
| 2017-09-22 | $237.82 | $242.70 | $237.19 | $240.57 | $240.57 | 1,914,208 |
| 2017-09-21 | $239.21 | $239.69 | $235.35 | $238.92 | $238.92 | 1,900,370 |
| 2017-09-20 | $238.50 | $240.40 | $235.51 | $237.96 | $237.96 | 1,578,068 |
| 2017-09-19 | $239.03 | $240.13 | $235.70 | $237.85 | $237.85 | 2,320,520 |
| 2017-09-18 | $236.79 | $240.43 | $235.58 | $239.07 | $239.07 | 2,888,119 |
| 2017-09-15 | $237.87 | $239.16 | $235.21 | $235.21 | $235.21 | 5,206,893 |
| 2017-09-14 | $235.00 | $238.46 | $234.80 | $237.33 | $237.33 | 2,489,723 |
| 2017-09-13 | $237.57 | $239.00 | $235.45 | $236.41 | $236.41 | 2,763,803 |
| 2017-09-12 | $234.95 | $237.93 | $233.84 | $237.60 | $237.60 | 2,407,332 |
| 2017-09-11 | $232.39 | $234.62 | $232.21 | $233.50 | $233.50 | 2,085,279 |
| 2017-09-08 | $232.78 | $235.00 | $228.73 | $229.23 | $229.23 | 1,830,348 |
| 2017-09-07 | $226.00 | $233.54 | $225.71 | $233.18 | $233.18 | 2,436,339 |
| 2017-09-06 | $226.00 | $228.96 | $223.54 | $226.97 | $226.97 | 1,988,556 |
| 2017-09-05 | $231.29 | $232.47 | $224.58 | $225.30 | $225.30 | 3,156,670 |
| 2017-09-01 | $228.26 | $233.79 | $226.61 | $232.64 | $232.64 | 2,650,430 |
| 2017-08-31 | $224.00 | $228.68 | $222.61 | $228.05 | $228.05 | 2,387,702 |
| 2017-08-30 | $221.80 | $224.71 | $220.36 | $223.88 | $223.88 | 1,790,565 |
| 2017-08-29 | $216.00 | $221.70 | $213.53 | $220.69 | $220.69 | 2,027,475 |
| 2017-08-28 | $225.92 | $226.79 | $219.36 | $219.99 | $219.99 | 2,979,799 |
| 2017-08-25 | $224.96 | $229.43 | $224.44 | $225.55 | $225.55 | 2,440,423 |
| 2017-08-24 | $226.12 | $226.75 | $224.11 | $224.86 | $224.86 | 2,115,876 |
| 2017-08-23 | $224.85 | $225.71 | $223.63 | $224.99 | $224.99 | 1,830,972 |
| 2017-08-22 | $224.49 | $226.49 | $222.78 | $226.11 | $226.11 | 2,394,478 |
| 2017-08-21 | $223.50 | $227.95 | $221.88 | $222.48 | $222.48 | 2,711,776 |
| 2017-08-18 | $220.77 | $221.19 | $218.50 | $220.69 | $220.69 | 3,046,857 |
| 2017-08-17 | $226.42 | $227.02 | $220.36 | $221.05 | $221.05 | 2,637,739 |
| 2017-08-16 | $228.00 | $228.98 | $225.71 | $226.14 | $226.14 | 2,207,570 |
| 2017-08-15 | $226.10 | $227.66 | $223.57 | $225.33 | $225.33 | 2,133,388 |
| 2017-08-14 | $223.51 | $224.77 | $221.00 | $223.69 | $223.69 | 2,429,513 |
| 2017-08-11 | $218.60 | $224.66 | $216.20 | $223.49 | $223.49 | 3,321,233 |
| 2017-08-10 | $227.50 | $228.99 | $220.47 | $222.57 | $222.57 | 4,155,971 |
| 2017-08-09 | $227.19 | $230.49 | $225.36 | $230.30 | $230.30 | 2,492,846 |
| 2017-08-08 | $226.60 | $233.37 | $226.54 | $229.45 | $229.45 | 3,751,825 |
| 2017-08-07 | $225.60 | $228.99 | $224.77 | $227.16 | $227.16 | 2,998,427 |
| 2017-08-04 | $227.28 | $230.34 | $225.70 | $226.05 | $226.05 | 3,505,605 |
| 2017-08-03 | $221.00 | $227.97 | $220.55 | $227.39 | $227.39 | 2,979,709 |
| 2017-08-02 | $224.12 | $224.64 | $218.58 | $221.96 | $221.96 | 3,687,393 |
| 2017-08-01 | $225.60 | $228.99 | $224.77 | $227.16 | $227.16 | 4,287,923 |
| 2017-07-31 | $223.59 | $230.00 | $223.05 | $226.35 | $226.35 | 8,494,639 |
| 2017-07-28 | $211.01 | $225.60 | $208.80 | $220.00 | $220.00 | 12,575,900 |
| 2017-07-27 | $204.01 | $205.60 | $197.11 | $201.00 | $201.00 | 4,979,194 |
| 2017-07-26 | $196.85 | $201.23 | $196.75 | $201.17 | $201.17 | 3,478,360 |
| 2017-07-25 | $198.50 | $198.65 | $195.97 | $197.05 | $197.05 | 2,877,597 |
| 2017-07-24 | $193.98 | $199.25 | $193.02 | $198.65 | $198.65 | 3,906,395 |
| 2017-07-21 | $190.96 | $193.20 | $190.56 | $193.18 | $193.18 | 1,833,416 |
| 2017-07-20 | $192.26 | $192.86 | $190.79 | $191.32 | $191.32 | 1,530,367 |
| 2017-07-19 | $190.80 | $192.35 | $189.56 | $190.91 | $190.91 | 2,119,749 |
| 2017-07-18 | $187.23 | $190.10 | $186.69 | $189.51 | $189.51 | 1,758,311 |
| 2017-07-17 | $189.12 | $191.78 | $186.89 | $188.23 | $188.23 | 2,791,557 |
| 2017-07-14 | $187.99 | $189.00 | $187.53 | $188.55 | $188.55 | 1,654,848 |
| 2017-07-13 | $187.47 | $188.98 | $186.15 | $186.92 | $186.92 | 2,217,193 |
| 2017-07-12 | $185.81 | $187.56 | $185.26 | $186.76 | $186.76 | 1,885,215 |
| 2017-07-11 | $183.20 | $184.56 | $181.83 | $184.41 | $184.41 | 1,526,148 |
| 2017-07-10 | $182.31 | $183.94 | $181.59 | $182.93 | $182.93 | 1,462,137 |
| 2017-07-07 | $181.79 | $182.78 | $179.92 | $181.40 | $181.40 | 1,444,501 |
| 2017-07-06 | $183.88 | $183.89 | $180.68 | $181.79 | $181.79 | 2,400,512 |
| 2017-07-05 | $186.37 | $187.25 | $182.17 | $183.83 | $183.83 | 4,402,834 |
| 2017-07-03 | $179.90 | $183.50 | $179.63 | $179.97 | $179.97 | 1,916,992 |
| 2017-06-30 | $180.44 | $180.88 | $178.31 | $178.86 | $178.86 | 2,070,787 |
| 2017-06-29 | $177.54 | $180.46 | $177.22 | $179.63 | $179.63 | 3,109,390 |
| 2017-06-28 | $177.00 | $178.72 | $175.83 | $178.00 | $178.00 | 2,629,595 |
| 2017-06-27 | $178.52 | $178.65 | $175.10 | $175.60 | $175.60 | 2,509,018 |
| 2017-06-26 | $180.59 | $181.74 | $178.35 | $178.46 | $178.46 | 2,013,539 |
| 2017-06-23 | $180.32 | $180.55 | $177.61 | $178.14 | $178.14 | 1,761,866 |
| 2017-06-22 | $179.25 | $180.71 | $177.99 | $179.33 | $179.33 | 1,741,989 |
| 2017-06-21 | $179.14 | $181.00 | $177.93 | $180.17 | $180.17 | 2,060,193 |
| 2017-06-20 | $177.69 | $178.42 | $176.93 | $177.85 | $177.85 | 1,737,702 |
| 2017-06-19 | $176.38 | $179.23 | $175.80 | $176.93 | $176.93 | 2,487,564 |
| 2017-06-16 | $176.41 | $176.41 | $173.66 | $173.88 | $173.88 | 2,483,468 |
| 2017-06-15 | $176.19 | $176.99 | $173.52 | $176.33 | $176.33 | 2,591,945 |
| 2017-06-14 | $180.60 | $180.82 | $176.20 | $178.20 | $178.20 | 2,127,747 |
| 2017-06-13 | $181.52 | $181.52 | $177.24 | $179.19 | $179.19 | 2,477,189 |
| 2017-06-12 | $180.00 | $182.15 | $177.31 | $180.06 | $180.06 | 3,037,916 |
| 2017-06-09 | $186.03 | $186.10 | $178.21 | $181.07 | $181.07 | 4,058,507 |
| 2017-06-08 | $191.60 | $192.38 | $183.68 | $185.75 | $185.75 | 4,877,752 |
| 2017-06-07 | $186.24 | $188.59 | $184.75 | $187.53 | $187.53 | 2,389,866 |
| 2017-06-06 | $186.73 | $187.20 | $184.51 | $185.75 | $185.75 | 2,073,679 |
| 2017-06-05 | $188.71 | $188.71 | $185.21 | $187.31 | $187.31 | 1,413,823 |
| 2017-06-02 | $188.60 | $189.25 | $187.00 | $187.60 | $187.60 | 1,174,408 |
| 2017-06-01 | $186.15 | $188.10 | $185.59 | $187.26 | $187.26 | 2,056,163 |
| 2017-05-31 | $189.95 | $190.49 | $184.32 | $186.10 | $186.10 | 3,324,437 |
| 2017-05-30 | $190.94 | $192.29 | $189.36 | $189.88 | $189.88 | 1,879,646 |
| 2017-05-26 | $192.78 | $193.74 | $190.09 | $190.39 | $190.39 | 1,560,541 |
| 2017-05-25 | $191.23 | $193.00 | $189.83 | $191.95 | $191.95 | 2,175,400 |
| 2017-05-24 | $191.03 | $191.99 | $189.97 | $190.63 | $190.63 | 2,801,077 |
| 2017-05-23 | $192.70 | $193.56 | $190.37 | $191.80 | $191.80 | 2,111,672 |
| 2017-05-22 | $190.00 | $193.56 | $188.08 | $191.69 | $191.69 | 2,908,987 |
| 2017-05-19 | $183.17 | $189.42 | $182.89 | $188.76 | $188.76 | 3,830,333 |
| 2017-05-18 | $182.68 | $183.62 | $181.29 | $182.43 | $182.43 | 4,670,166 |
| 2017-05-17 | $187.97 | $190.71 | $185.68 | $186.05 | $186.05 | 3,550,638 |
| 2017-05-16 | $186.83 | $192.37 | $186.39 | $190.64 | $190.64 | 3,866,827 |
| 2017-05-15 | $187.08 | $187.46 | $185.24 | $186.14 | $186.14 | 1,985,947 |
| 2017-05-12 | $186.25 | $187.98 | $185.67 | $186.83 | $186.83 | 1,814,373 |
| 2017-05-11 | $183.54 | $187.33 | $182.96 | $186.60 | $186.60 | 3,165,028 |
| 2017-05-10 | $182.37 | $184.93 | $181.62 | $183.57 | $183.57 | 2,864,521 |
| 2017-05-09 | $178.90 | $183.59 | $178.36 | $182.98 | $182.98 | 3,469,543 |
| 2017-05-08 | $178.50 | $178.54 | $176.68 | $177.47 | $177.47 | 2,405,745 |
| 2017-05-05 | $176.30 | $178.30 | $174.77 | $178.03 | $178.03 | 2,324,476 |
| 2017-05-04 | $177.89 | $178.00 | $176.28 | $176.71 | $176.71 | 2,128,603 |
| 2017-05-03 | $179.01 | $179.01 | $176.90 | $177.40 | $177.40 | 1,979,462 |
| 2017-05-02 | $180.10 | $180.40 | $178.00 | $178.64 | $178.64 | 2,373,241 |
| 2017-05-01 | $180.45 | $181.17 | $177.19 | $180.06 | $180.06 | 3,468,282 |
| 2017-04-28 | $181.08 | $182.96 | $176.07 | $180.23 | $180.23 | 7,374,466 |
| 2017-04-27 | $187.81 | $188.60 | $186.10 | $187.86 | $187.86 | 2,766,321 |
| 2017-04-26 | $187.90 | $188.00 | $184.90 | $186.67 | $186.67 | 2,852,314 |
| 2017-04-25 | $182.86 | $187.50 | $182.33 | $186.99 | $186.99 | 3,734,867 |
| 2017-04-24 | $180.00 | $180.65 | $179.54 | $180.03 | $180.03 | 1,905,555 |
| 2017-04-21 | $180.40 | $180.40 | $177.86 | $178.08 | $178.08 | 1,628,684 |
| 2017-04-20 | $178.99 | $180.38 | $178.41 | $178.64 | $178.64 | 2,478,452 |
| 2017-04-19 | $175.62 | $181.18 | $175.34 | $177.81 | $177.81 | 3,998,405 |
| 2017-04-18 | $173.31 | $174.56 | $172.07 | $174.47 | $174.47 | 1,806,933 |
| 2017-04-17 | $172.61 | $173.80 | $172.61 | $173.31 | $173.31 | 1,366,346 |
| 2017-04-13 | $173.55 | $174.76 | $172.46 | $172.61 | $172.61 | 1,336,652 |
| 2017-04-12 | $172.47 | $174.87 | $172.33 | $173.61 | $173.61 | 1,205,365 |
| 2017-04-11 | $173.97 | $175.24 | $172.58 | $173.01 | $173.01 | 1,844,498 |
| 2017-04-10 | $172.30 | $174.68 | $172.17 | $174.22 | $174.22 | 1,701,045 |
| 2017-04-07 | $173.68 | $173.94 | $171.17 | $172.44 | $172.44 | 1,963,451 |
| 2017-04-06 | $173.80 | $174.73 | $173.04 | $173.38 | $173.38 | 2,057,916 |
| 2017-04-05 | $175.35 | $176.31 | $172.46 | $172.92 | $172.92 | 2,187,201 |
| 2017-04-04 | $174.76 | $176.66 | $174.13 | $175.20 | $175.20 | 1,899,157 |
| 2017-04-03 | $173.00 | $175.90 | $173.00 | $175.00 | $175.00 | 2,352,436 |
| 2017-03-31 | $171.46 | $173.95 | $171.46 | $172.52 | $172.52 | 2,537,027 |
| 2017-03-30 | $171.71 | $172.62 | $171.17 | $172.36 | $172.36 | 2,381,167 |
| 2017-03-29 | $170.00 | $172.10 | $169.34 | $170.66 | $170.66 | 1,510,553 |
| 2017-03-28 | $168.93 | $170.67 | $168.58 | $169.79 | $169.79 | 2,059,211 |
| 2017-03-27 | $166.23 | $170.67 | $166.00 | $168.93 | $168.93 | 2,047,843 |
| 2017-03-24 | $170.39 | $170.47 | $167.85 | $168.26 | $168.26 | 2,157,618 |
| 2017-03-23 | $168.75 | $170.02 | $167.25 | $169.61 | $169.61 | 2,847,655 |
| 2017-03-22 | $169.82 | $169.82 | $167.75 | $169.56 | $169.56 | 3,482,635 |
| 2017-03-21 | $177.50 | $177.70 | $170.27 | $171.40 | $171.40 | 3,351,286 |
| 2017-03-20 | $177.10 | $177.86 | $174.59 | $176.13 | $176.13 | 1,829,136 |
| 2017-03-17 | $176.89 | $178.86 | $176.18 | $176.62 | $176.62 | 2,017,421 |
| 2017-03-16 | $173.54 | $177.55 | $173.40 | $176.57 | $176.57 | 4,043,595 |
| 2017-03-15 | $173.01 | $173.31 | $170.42 | $172.04 | $172.04 | 2,651,259 |
| 2017-03-14 | $173.00 | $173.50 | $172.01 | $172.84 | $172.84 | 1,015,521 |
| 2017-03-13 | $172.89 | $174.11 | $172.50 | $173.25 | $173.25 | 1,549,438 |
| 2017-03-10 | $173.55 | $173.91 | $171.93 | $172.74 | $172.74 | 1,802,656 |
| 2017-03-09 | $174.03 | $175.20 | $172.94 | $173.32 | $173.32 | 1,943,441 |
| 2017-03-08 | $173.81 | $175.30 | $173.30 | $173.87 | $173.87 | 1,228,548 |
| 2017-03-07 | $172.77 | $174.00 | $171.24 | $173.74 | $173.74 | 1,366,521 |
| 2017-03-06 | $174.15 | $174.15 | $172.38 | $173.30 | $173.30 | 1,223,564 |
| 2017-03-03 | $174.53 | $175.71 | $173.28 | $173.79 | $173.79 | 1,116,088 |
| 2017-03-02 | $175.33 | $176.49 | $172.97 | $174.48 | $174.48 | 2,108,826 |
| 2017-03-01 | $176.44 | $176.79 | $175.13 | $175.33 | $175.33 | 1,799,147 |
| 2017-02-28 | $172.80 | $175.92 | $172.80 | $174.13 | $174.13 | 2,391,959 |
| 2017-02-27 | $175.17 | $176.28 | $171.73 | $172.97 | $172.97 | 3,521,219 |
| 2017-02-24 | $181.00 | $181.75 | $173.91 | $175.17 | $175.17 | 7,533,961 |
| 2017-02-23 | $187.89 | $188.54 | $183.91 | $184.64 | $184.64 | 3,812,898 |
| 2017-02-22 | $185.00 | $187.98 | $184.97 | $186.01 | $186.01 | 2,698,616 |
| 2017-02-21 | $185.23 | $185.93 | $183.31 | $185.62 | $185.62 | 3,465,443 |
| 2017-02-17 | $183.92 | $185.21 | $183.33 | $185.17 | $185.17 | 1,623,035 |
| 2017-02-16 | $183.62 | $186.75 | $182.77 | $184.94 | $184.94 | 2,301,972 |
| 2017-02-15 | $183.65 | $185.14 | $182.81 | $183.58 | $183.58 | 1,203,410 |
| 2017-02-14 | $184.01 | $185.66 | $182.28 | $182.77 | $182.77 | 1,932,010 |
| 2017-02-13 | $184.50 | $185.44 | $183.33 | $184.31 | $184.31 | 2,428,530 |
| 2017-02-10 | $182.58 | $184.16 | $181.21 | $183.99 | $183.99 | 2,149,763 |
| 2017-02-09 | $181.23 | $183.46 | $181.06 | $181.50 | $181.50 | 1,743,656 |
| 2017-02-08 | $179.16 | $182.41 | $177.53 | $181.50 | $181.50 | 2,114,234 |
| 2017-02-07 | $179.58 | $179.60 | $176.75 | $178.17 | $178.17 | 1,535,153 |
| 2017-02-06 | $175.79 | $179.08 | $175.15 | $177.81 | $177.81 | 2,320,900 |
| 2017-02-03 | $174.96 | $176.59 | $173.56 | $175.17 | $175.17 | 1,578,073 |
| 2017-02-02 | $173.51 | $175.18 | $172.46 | $173.40 | $173.40 | 962,577 |
| 2017-02-01 | $176.73 | $176.73 | $172.55 | $173.82 | $173.82 | 1,216,389 |
| 2017-01-31 | $173.68 | $176.18 | $173.01 | $175.07 | $175.07 | 1,325,773 |
| 2017-01-30 | $173.16 | $174.97 | $171.72 | $174.72 | $174.72 | 1,358,907 |
| 2017-01-27 | $175.00 | $175.00 | $173.22 | $174.10 | $174.10 | 1,575,709 |
| 2017-01-26 | $177.65 | $177.67 | $174.65 | $174.95 | $174.95 | 2,194,244 |
| 2017-01-25 | $177.40 | $179.00 | $176.25 | $176.61 | $176.61 | 2,123,523 |
| 2017-01-24 | $177.70 | $179.00 | $175.50 | $176.05 | $176.05 | 1,600,396 |
| 2017-01-23 | $173.94 | $176.18 | $173.28 | $175.97 | $175.97 | 2,100,583 |
| 2017-01-20 | $175.30 | $176.46 | $173.13 | $173.44 | $173.44 | 2,049,233 |
| 2017-01-19 | $176.84 | $176.84 | $174.43 | $176.09 | $176.09 | 1,430,469 |
| 2017-01-18 | $178.59 | $180.78 | $174.73 | $176.54 | $176.54 | 2,004,995 |
| 2017-01-17 | $175.58 | $178.28 | $174.49 | $176.96 | $176.96 | 2,073,222 |
| 2017-01-13 | $178.00 | $178.71 | $176.36 | $176.48 | $176.48 | 1,412,152 |
| 2017-01-12 | $178.80 | $179.47 | $175.66 | $177.57 | $177.57 | 2,680,211 |
| 2017-01-11 | $179.57 | $180.18 | $176.80 | $179.32 | $179.32 | 1,929,935 |
| 2017-01-10 | $179.83 | $183.00 | $178.30 | $180.31 | $180.31 | 2,922,259 |
| 2017-01-09 | $178.00 | $179.72 | $176.82 | $177.16 | $177.16 | 1,760,353 |
| 2017-01-06 | $176.28 | $177.28 | $173.25 | $176.38 | $176.38 | 2,254,733 |
| 2017-01-05 | $172.65 | $177.84 | $172.50 | $177.47 | $177.47 | 2,733,032 |
| 2017-01-04 | $169.74 | $173.26 | $168.30 | $171.96 | $171.96 | 2,033,163 |
| 2017-01-03 | $166.30 | $169.66 | $165.82 | $168.30 | $168.30 | 2,314,669 |
| 2016-12-30 | $166.76 | $167.23 | $163.56 | $164.41 | $164.41 | 1,502,967 |
| 2016-12-29 | $165.61 | $167.59 | $165.46 | $166.50 | $166.50 | 1,587,144 |
| 2016-12-28 | $165.12 | $167.01 | $164.76 | $165.54 | $165.54 | 1,670,154 |
| 2016-12-27 | $163.63 | $166.47 | $163.07 | $164.77 | $164.77 | 940,839 |
| 2016-12-23 | $163.28 | $164.62 | $162.53 | $163.62 | $163.62 | 1,049,350 |
| 2016-12-22 | $163.29 | $165.27 | $162.02 | $162.89 | $162.89 | 1,496,507 |
| 2016-12-21 | $165.00 | $165.99 | $163.80 | $163.92 | $163.92 | 1,342,827 |
| 2016-12-20 | $164.26 | $167.01 | $164.00 | $165.28 | $165.28 | 1,506,493 |
| 2016-12-19 | $164.44 | $164.93 | $162.34 | $163.69 | $163.69 | 1,927,868 |
| 2016-12-16 | $166.42 | $167.92 | $164.65 | $164.93 | $164.93 | 2,368,785 |
| 2016-12-15 | $169.21 | $169.63 | $165.62 | $165.78 | $165.78 | 2,031,796 |
| 2016-12-14 | $170.90 | $172.54 | $169.63 | $169.83 | $169.83 | 1,497,297 |
| 2016-12-13 | $169.33 | $173.00 | $169.00 | $171.46 | $171.46 | 3,171,249 |
| 2016-12-12 | $168.63 | $169.28 | $167.01 | $168.48 | $168.48 | 2,932,003 |
| 2016-12-09 | $168.49 | $171.10 | $168.34 | $170.82 | $170.82 | 2,375,819 |
| 2016-12-08 | $168.92 | $169.74 | $166.33 | $167.75 | $167.75 | 1,944,461 |
| 2016-12-07 | $165.54 | $169.56 | $164.37 | $169.33 | $169.33 | 1,857,078 |
| 2016-12-06 | $165.01 | $165.74 | $163.55 | $165.17 | $165.17 | 1,280,540 |
| 2016-12-05 | $161.72 | $165.39 | $161.56 | $164.32 | $164.32 | 1,413,606 |
| 2016-12-02 | $162.95 | $163.88 | $160.79 | $161.67 | $161.67 | 1,948,930 |
| 2016-12-01 | $167.52 | $167.82 | $161.80 | $163.08 | $163.08 | 2,275,153 |
| 2016-11-30 | $169.99 | $171.55 | $166.49 | $166.95 | $166.95 | 2,579,742 |
| 2016-11-29 | $166.01 | $171.24 | $166.00 | $169.18 | $169.18 | 2,548,558 |
| 2016-11-28 | $165.13 | $168.00 | $164.06 | $167.00 | $167.00 | 2,219,485 |
| 2016-11-25 | $165.00 | $165.60 | $163.62 | $164.44 | $164.44 | 924,899 |
| 2016-11-23 | $163.36 | $164.64 | $161.69 | $163.63 | $163.63 | 1,421,499 |
| 2016-11-22 | $167.50 | $167.50 | $163.56 | $164.47 | $164.47 | 1,595,324 |
| 2016-11-21 | $165.00 | $167.25 | $164.50 | $165.69 | $165.69 | 1,291,108 |
| 2016-11-18 | $165.93 | $167.00 | $163.93 | $164.38 | $164.38 | 1,506,655 |
| 2016-11-17 | $167.51 | $168.35 | $165.52 | $166.21 | $166.21 | 1,471,882 |
| 2016-11-16 | $164.21 | $168.41 | $163.14 | $166.74 | $166.74 | 2,012,591 |
| 2016-11-15 | $163.99 | $167.98 | $163.80 | $164.44 | $164.44 | 1,784,839 |
| 2016-11-14 | $160.61 | $164.73 | $160.61 | $161.73 | $161.73 | 1,867,697 |
| 2016-11-11 | $162.39 | $164.43 | $159.54 | $162.95 | $162.95 | 3,004,096 |
| 2016-11-10 | $168.91 | $169.12 | $162.00 | $163.47 | $163.47 | 3,963,350 |
| 2016-11-09 | $166.50 | $168.84 | $165.40 | $168.66 | $168.66 | 3,060,914 |
| 2016-11-08 | $171.60 | $172.00 | $169.42 | $170.92 | $170.92 | 1,298,237 |
| 2016-11-07 | $171.40 | $172.78 | $170.18 | $171.56 | $171.56 | 2,305,766 |
| 2016-11-04 | $166.44 | $169.42 | $166.00 | $167.70 | $167.70 | 2,034,593 |
| 2016-11-03 | $168.00 | $172.00 | $168.00 | $168.57 | $168.57 | 2,457,471 |
| 2016-11-02 | $173.55 | $173.55 | $167.51 | $168.78 | $168.78 | 3,563,579 |
| 2016-11-01 | $176.75 | $177.35 | $172.29 | $173.49 | $173.49 | 2,875,032 |
| 2016-10-31 | $178.17 | $182.64 | $176.08 | $176.86 | $176.86 | 3,268,813 |
| 2016-10-28 | $180.74 | $185.20 | $179.27 | $179.59 | $179.59 | 6,649,171 |
| 2016-10-27 | $173.47 | $176.54 | $172.61 | $175.10 | $175.10 | 3,596,026 |
| 2016-10-26 | $175.00 | $175.20 | $172.33 | $172.82 | $172.82 | 2,426,521 |
| 2016-10-25 | $181.99 | $181.99 | $176.07 | $176.68 | $176.68 | 1,892,955 |
| 2016-10-24 | $178.77 | $181.20 | $177.78 | $180.86 | $180.86 | 2,077,164 |
| 2016-10-21 | $174.80 | $177.50 | $173.85 | $176.76 | $176.76 | 2,065,109 |
| 2016-10-20 | $175.75 | $176.25 | $174.01 | $175.17 | $175.17 | 1,542,989 |
| 2016-10-19 | $177.50 | $177.50 | $174.70 | $176.20 | $176.20 | 920,262 |
| 2016-10-18 | $177.92 | $178.76 | $175.64 | $175.65 | $175.65 | 1,627,108 |
| 2016-10-17 | $175.18 | $177.03 | $173.80 | $175.15 | $175.15 | 1,338,263 |
| 2016-10-14 | $176.48 | $178.18 | $174.61 | $175.51 | $175.51 | 1,800,006 |
| 2016-10-13 | $173.30 | $175.19 | $171.89 | $174.61 | $174.61 | 1,698,979 |
| 2016-10-12 | $177.00 | $178.01 | $174.71 | $175.41 | $175.41 | 2,165,806 |
| 2016-10-11 | $181.20 | $182.75 | $175.55 | $177.04 | $177.04 | 2,932,459 |
| 2016-10-10 | $181.17 | $182.32 | $180.88 | $181.49 | $181.49 | 1,308,733 |
| 2016-10-07 | $182.23 | $182.73 | $178.87 | $179.80 | $179.80 | 2,386,455 |
| 2016-10-06 | $183.75 | $184.13 | $181.09 | $181.52 | $181.52 | 1,757,174 |
| 2016-10-05 | $185.89 | $185.89 | $183.28 | $184.11 | $184.11 | 1,481,495 |
| 2016-10-04 | $184.00 | $187.24 | $183.52 | $184.08 | $184.08 | 2,132,228 |
| 2016-10-03 | $182.84 | $184.50 | $181.62 | $183.54 | $183.54 | 1,743,102 |
| 2016-09-30 | $183.95 | $184.63 | $180.63 | $182.07 | $182.07 | 2,183,724 |
| 2016-09-29 | $186.60 | $186.96 | $181.50 | $182.23 | $182.23 | 3,628,127 |
| 2016-09-28 | $186.71 | $188.31 | $185.21 | $187.74 | $187.74 | 2,488,434 |
| 2016-09-27 | $189.00 | $192.42 | $188.85 | $190.83 | $190.83 | 1,606,110 |
| 2016-09-26 | $189.53 | $189.66 | $187.14 | $188.86 | $188.86 | 1,860,964 |
| 2016-09-23 | $193.24 | $197.00 | $190.30 | $191.72 | $191.72 | 3,252,952 |
| 2016-09-22 | $197.00 | $197.80 | $193.68 | $195.45 | $195.45 | 3,619,764 |
| 2016-09-21 | $187.85 | $196.31 | $187.30 | $196.03 | $196.03 | 5,742,214 |
| 2016-09-20 | $186.63 | $189.00 | $185.88 | $186.37 | $186.37 | 2,414,269 |
| 2016-09-19 | $186.00 | $187.00 | $184.03 | $184.74 | $184.74 | 1,910,771 |
| 2016-09-16 | $186.27 | $186.27 | $183.53 | $185.01 | $185.01 | 1,919,383 |
| 2016-09-15 | $182.89 | $187.40 | $182.74 | $186.50 | $186.50 | 2,110,285 |
| 2016-09-14 | $182.00 | $184.75 | $181.28 | $182.18 | $182.18 | 1,978,499 |
| 2016-09-13 | $182.79 | $183.78 | $180.64 | $181.90 | $181.90 | 2,413,099 |
| 2016-09-12 | $178.08 | $184.92 | $177.33 | $184.13 | $184.13 | 2,779,138 |
| 2016-09-09 | $186.48 | $186.84 | $181.67 | $182.10 | $182.10 | 3,597,368 |
| 2016-09-08 | $189.09 | $190.87 | $187.09 | $187.50 | $187.50 | 2,383,911 |
| 2016-09-07 | $189.33 | $192.88 | $188.61 | $189.15 | $189.15 | 4,265,202 |
| 2016-09-06 | $181.70 | $189.34 | $181.23 | $189.06 | $189.06 | 8,176,474 |
| 2016-09-02 | $178.00 | $179.68 | $177.19 | $177.78 | $177.78 | 2,139,586 |
| 2016-09-01 | $171.85 | $176.83 | $171.77 | $176.55 | $176.55 | 3,608,509 |
| 2016-08-31 | $172.24 | $172.98 | $169.85 | $171.07 | $171.07 | 3,050,301 |
| 2016-08-30 | $174.23 | $177.74 | $173.88 | $175.45 | $175.45 | 1,947,510 |
| 2016-08-29 | $173.89 | $173.90 | $171.48 | $173.65 | $173.65 | 1,655,241 |
| 2016-08-26 | $172.85 | $175.60 | $172.07 | $173.47 | $173.47 | 1,439,878 |
| 2016-08-25 | $171.60 | $174.10 | $171.47 | $172.85 | $172.85 | 1,340,785 |
| 2016-08-24 | $174.04 | $175.00 | $170.90 | $171.49 | $171.49 | 1,673,469 |
| 2016-08-23 | $174.26 | $175.41 | $173.16 | $173.49 | $173.49 | 1,803,766 |
| 2016-08-22 | $177.88 | $178.00 | $173.18 | $173.85 | $173.85 | 2,766,613 |
| 2016-08-19 | $175.26 | $178.88 | $174.86 | $177.53 | $177.53 | 2,906,705 |
| 2016-08-18 | $173.03 | $175.80 | $172.68 | $175.40 | $175.40 | 2,535,554 |
| 2016-08-17 | $173.98 | $174.00 | $172.01 | $172.73 | $172.73 | 2,426,920 |
| 2016-08-16 | $173.00 | $174.42 | $170.90 | $173.30 | $173.30 | 2,642,183 |
| 2016-08-15 | $169.22 | $174.96 | $169.00 | $172.95 | $172.95 | 3,448,610 |
| 2016-08-12 | $167.57 | $168.55 | $166.32 | $167.98 | $167.98 | 1,840,959 |
| 2016-08-11 | $168.13 | $168.75 | $166.51 | $167.72 | $167.72 | 1,551,320 |
| 2016-08-10 | $166.46 | $167.45 | $165.00 | $165.63 | $165.63 | 1,449,334 |
| 2016-08-09 | $165.90 | $166.56 | $164.68 | $165.54 | $165.54 | 1,298,642 |
| 2016-08-08 | $167.15 | $169.49 | $165.73 | $166.45 | $166.45 | 1,769,609 |
| 2016-08-05 | $163.50 | $168.24 | $163.21 | $167.38 | $167.38 | 2,991,534 |
| 2016-08-04 | $162.72 | $164.16 | $161.34 | $162.56 | $162.56 | 1,748,307 |
| 2016-08-03 | $161.12 | $163.20 | $160.13 | $162.24 | $162.24 | 1,740,717 |
| 2016-08-02 | $162.16 | $164.50 | $160.33 | $160.75 | $160.75 | 1,850,839 |
| 2016-08-01 | $159.80 | $164.11 | $158.62 | $163.23 | $163.23 | 4,264,042 |
| 2016-07-29 | $161.01 | $161.55 | $156.23 | $159.60 | $159.60 | 7,858,345 |
| 2016-07-28 | $166.90 | $167.86 | $165.15 | $165.63 | $165.63 | 3,594,349 |
| 2016-07-27 | $164.00 | $165.67 | $162.82 | $165.50 | $165.50 | 2,036,274 |
| 2016-07-26 | $159.89 | $164.79 | $159.46 | $164.03 | $164.03 | 2,697,497 |
| 2016-07-25 | $159.30 | $160.37 | $157.54 | $160.25 | $160.25 | 2,921,069 |
| 2016-07-22 | $162.06 | $162.64 | $160.45 | $160.88 | $160.88 | 1,595,283 |
| 2016-07-21 | $161.47 | $162.87 | $160.60 | $161.40 | $161.40 | 2,357,963 |
| 2016-07-20 | $161.21 | $161.79 | $159.50 | $160.65 | $160.65 | 3,332,684 |
| 2016-07-19 | $162.90 | $165.28 | $159.11 | $161.19 | $161.19 | 4,350,770 |
| 2016-07-18 | $162.74 | $165.01 | $160.75 | $164.79 | $164.79 | 2,327,005 |
| 2016-07-15 | $164.86 | $165.26 | $161.85 | $162.74 | $162.74 | 2,378,125 |
| 2016-07-14 | $166.65 | $166.80 | $163.61 | $164.85 | $164.85 | 2,079,581 |
| 2016-07-13 | $165.38 | $166.00 | $162.57 | $164.16 | $164.16 | 2,320,792 |
| 2016-07-12 | $169.89 | $172.76 | $163.91 | $164.98 | $164.98 | 3,557,614 |
| 2016-07-11 | $160.70 | $167.90 | $160.70 | $167.03 | $167.03 | 4,073,113 |
| 2016-07-08 | $159.21 | $161.05 | $155.28 | $159.80 | $159.80 | 6,899,544 |
| 2016-07-07 | $162.50 | $165.86 | $161.56 | $163.42 | $163.42 | 2,013,860 |
| 2016-07-06 | $160.98 | $161.87 | $157.88 | $161.56 | $161.56 | 2,157,219 |
| 2016-07-05 | $164.42 | $165.50 | $161.00 | $161.87 | $161.87 | 2,364,987 |
| 2016-07-01 | $165.24 | $166.62 | $162.90 | $165.19 | $165.19 | 1,775,624 |
| 2016-06-30 | $165.07 | $165.26 | $162.10 | $165.15 | $165.15 | 1,809,348 |
| 2016-06-29 | $163.10 | $166.50 | $162.14 | $164.41 | $164.41 | 2,468,274 |
| 2016-06-28 | $160.10 | $162.98 | $159.56 | $160.41 | $160.41 | 2,171,923 |
| 2016-06-27 | $158.24 | $158.55 | $155.28 | $156.92 | $156.92 | 3,210,622 |
| 2016-06-24 | $158.87 | $163.63 | $158.01 | $159.12 | $159.12 | 3,182,307 |
| 2016-06-23 | $163.51 | $164.96 | $162.55 | $163.92 | $163.92 | 2,028,534 |
| 2016-06-22 | $162.49 | $165.52 | $161.00 | $162.22 | $162.22 | 2,778,642 |
| 2016-06-21 | $167.44 | $168.39 | $162.72 | $162.80 | $162.80 | 3,036,262 |
| 2016-06-20 | $165.57 | $172.29 | $165.57 | $166.53 | $166.53 | 3,463,900 |
| 2016-06-17 | $165.42 | $165.84 | $161.85 | $162.68 | $162.68 | 3,220,723 |
| 2016-06-16 | $160.58 | $166.17 | $159.50 | $165.52 | $165.52 | 4,452,812 |
| 2016-06-15 | $161.61 | $162.18 | $160.06 | $161.03 | $161.03 | 3,771,047 |
| 2016-06-14 | $159.26 | $170.19 | $159.13 | $160.84 | $160.84 | 10,154,418 |
| 2016-06-13 | $161.01 | $164.86 | $160.00 | $163.55 | $163.55 | 3,829,940 |
| 2016-06-10 | $166.58 | $167.45 | $164.00 | $164.28 | $164.28 | 2,446,845 |
| 2016-06-09 | $168.00 | $169.30 | $166.15 | $168.99 | $168.99 | 2,262,192 |
| 2016-06-08 | $172.04 | $172.20 | $168.46 | $168.71 | $168.71 | 2,484,804 |
| 2016-06-07 | $175.87 | $175.87 | $170.81 | $170.86 | $170.86 | 2,401,216 |
| 2016-06-06 | $174.73 | $176.06 | $173.80 | $174.62 | $174.62 | 1,873,716 |
| 2016-06-03 | $176.64 | $177.50 | $172.33 | $173.74 | $173.74 | 2,961,723 |
| 2016-06-02 | $177.20 | $179.00 | $174.75 | $175.64 | $175.64 | 3,210,421 |
| 2016-06-01 | $176.53 | $177.77 | $174.26 | $176.53 | $176.53 | 4,783,342 |
| 2016-05-31 | $185.15 | $185.51 | $176.61 | $178.54 | $178.54 | 24,063,046 |
| 2016-05-27 | $178.29 | $185.28 | $178.28 | $185.01 | $185.01 | 5,600,316 |
| 2016-05-26 | $176.19 | $177.78 | $175.00 | $177.67 | $177.67 | 3,541,320 |
| 2016-05-25 | $176.99 | $178.81 | $175.21 | $176.71 | $176.71 | 3,572,660 |
| 2016-05-24 | $171.55 | $178.11 | $169.92 | $175.91 | $175.91 | 4,630,836 |
| 2016-05-23 | $170.69 | $171.50 | $169.43 | $169.77 | $169.77 | 1,627,226 |
| 2016-05-20 | $169.41 | $171.10 | $168.33 | $170.05 | $170.05 | 2,255,274 |
| 2016-05-19 | $168.75 | $169.83 | $164.93 | $168.51 | $168.51 | 2,423,105 |
| 2016-05-18 | $169.75 | $171.53 | $167.67 | $169.45 | $169.45 | 3,222,830 |
| 2016-05-17 | $168.59 | $172.95 | $167.65 | $171.04 | $171.04 | 5,064,909 |
| 2016-05-16 | $161.92 | $168.95 | $161.31 | $167.96 | $167.96 | 5,489,921 |
| 2016-05-13 | $160.66 | $162.71 | $159.12 | $159.75 | $159.75 | 3,131,836 |
| 2016-05-12 | $164.04 | $164.50 | $158.38 | $161.28 | $161.28 | 4,102,952 |
| 2016-05-11 | $165.88 | $166.27 | $161.12 | $163.05 | $163.05 | 6,152,066 |
| 2016-05-10 | $170.75 | $171.00 | $165.42 | $166.21 | $166.21 | 5,456,162 |
| 2016-05-09 | $165.84 | $172.36 | $165.10 | $169.49 | $169.49 | 6,555,211 |
| 2016-05-06 | $173.91 | $176.80 | $172.11 | $173.94 | $173.94 | 3,112,645 |
| 2016-05-05 | $177.64 | $179.70 | $174.13 | $175.22 | $175.22 | 3,559,298 |
| 2016-05-04 | $172.04 | $178.15 | $171.50 | $177.28 | $177.28 | 4,009,214 |
| 2016-05-03 | $175.80 | $176.38 | $172.00 | $174.36 | $174.36 | 5,482,334 |
| 2016-05-02 | $185.33 | $185.33 | $176.50 | $178.91 | $178.91 | 10,170,269 |
| 2016-04-29 | $189.50 | $201.00 | $189.00 | $194.30 | $194.30 | 6,954,650 |
| 2016-04-28 | $187.35 | $190.33 | $185.54 | $186.02 | $186.02 | 3,611,285 |
| 2016-04-27 | $187.52 | $189.07 | $184.44 | $187.95 | $187.95 | 2,256,995 |
| 2016-04-26 | $188.68 | $190.88 | $186.37 | $188.25 | $188.25 | 1,892,918 |
| 2016-04-25 | $190.91 | $192.41 | $186.54 | $188.04 | $188.04 | 1,755,573 |
| 2016-04-22 | $190.03 | $192.70 | $188.03 | $190.76 | $190.76 | 2,015,838 |
| 2016-04-21 | $194.06 | $195.96 | $191.75 | $192.74 | $192.74 | 1,726,641 |
| 2016-04-20 | $193.50 | $194.76 | $192.60 | $193.67 | $193.67 | 1,496,257 |
| 2016-04-19 | $193.44 | $195.25 | $190.67 | $194.52 | $194.52 | 2,123,219 |
| 2016-04-18 | $191.92 | $193.99 | $191.26 | $192.94 | $192.94 | 1,500,031 |
| 2016-04-15 | $195.32 | $195.41 | $191.76 | $193.22 | $193.22 | 1,641,717 |
| 2016-04-14 | $194.98 | $197.50 | $192.81 | $195.72 | $195.72 | 2,032,209 |
| 2016-04-13 | $191.00 | $195.60 | $190.42 | $193.98 | $193.98 | 3,264,595 |
| 2016-04-12 | $186.03 | $188.70 | $185.58 | $187.40 | $187.40 | 1,714,599 |
| 2016-04-11 | $185.76 | $187.15 | $184.76 | $185.07 | $185.07 | 1,896,026 |
| 2016-04-08 | $184.60 | $186.30 | $182.70 | $183.98 | $183.98 | 1,714,747 |
| 2016-04-07 | $185.74 | $187.60 | $181.44 | $182.53 | $182.53 | 1,835,931 |
| 2016-04-06 | $183.57 | $187.27 | $183.02 | $186.82 | $186.82 | 1,928,314 |
| 2016-04-05 | $187.63 | $187.89 | $182.15 | $183.80 | $183.80 | 2,977,052 |
| 2016-04-04 | $190.39 | $192.35 | $187.51 | $188.97 | $188.97 | 1,741,817 |
| 2016-04-01 | $188.79 | $190.56 | $185.89 | $190.33 | $190.33 | 2,443,014 |
| 2016-03-31 | $189.48 | $193.73 | $189.38 | $190.88 | $190.88 | 2,380,170 |
| 2016-03-30 | $191.05 | $193.00 | $188.30 | $189.89 | $189.89 | 2,734,252 |
| 2016-03-29 | $185.47 | $191.48 | $185.06 | $189.84 | $189.84 | 2,519,736 |
| 2016-03-28 | $185.33 | $186.00 | $182.27 | $185.17 | $185.17 | 1,150,722 |
| 2016-03-24 | $181.46 | $184.99 | $181.03 | $184.86 | $184.86 | 1,649,608 |
| 2016-03-23 | $187.60 | $188.43 | $181.82 | $183.84 | $183.84 | 2,228,673 |
| 2016-03-22 | $185.27 | $188.74 | $185.00 | $188.40 | $188.40 | 1,570,982 |
| 2016-03-21 | $187.80 | $189.80 | $185.56 | $187.12 | $187.12 | 1,599,096 |
| 2016-03-18 | $184.82 | $189.70 | $184.77 | $187.92 | $187.92 | 3,245,804 |
| 2016-03-17 | $183.74 | $184.98 | $182.09 | $183.44 | $183.44 | 1,782,992 |
| 2016-03-16 | $179.08 | $183.05 | $178.26 | $183.05 | $183.05 | 1,912,023 |
| 2016-03-15 | $180.72 | $182.57 | $179.51 | $180.22 | $180.22 | 1,626,978 |
| 2016-03-14 | $182.50 | $187.55 | $181.75 | $182.02 | $182.02 | 2,738,520 |
| 2016-03-11 | $176.43 | $183.86 | $176.43 | $182.98 | $182.98 | 2,845,122 |
| 2016-03-10 | $177.00 | $179.64 | $173.76 | $176.08 | $176.08 | 2,323,904 |
| 2016-03-09 | $173.56 | $176.53 | $169.28 | $176.50 | $176.50 | 2,820,112 |
| 2016-03-08 | $175.05 | $176.24 | $172.64 | $172.81 | $172.81 | 2,360,600 |
| 2016-03-07 | $178.00 | $180.00 | $175.89 | $177.20 | $177.20 | 1,948,362 |
| 2016-03-04 | $178.97 | $180.59 | $175.25 | $178.55 | $178.55 | 2,942,664 |
| 2016-03-03 | $177.05 | $178.94 | $175.34 | $177.30 | $177.30 | 2,500,422 |
| 2016-03-02 | $181.84 | $182.00 | $175.26 | $176.94 | $176.94 | 3,078,601 |
| 2016-03-01 | $175.69 | $180.73 | $175.38 | $180.20 | $180.20 | 4,191,047 |
| 2016-02-29 | $172.20 | $175.46 | $171.36 | $173.42 | $173.42 | 3,966,460 |
| 2016-02-26 | $175.24 | $176.81 | $172.20 | $173.80 | $173.80 | 8,881,753 |
| 2016-02-25 | $160.05 | $161.58 | $156.00 | $158.22 | $158.22 | 6,179,974 |
| 2016-02-24 | $159.00 | $164.11 | $154.79 | $162.75 | $162.75 | 4,539,824 |
| 2016-02-23 | $167.20 | $167.42 | $159.64 | $161.02 | $161.02 | 4,030,960 |
| 2016-02-22 | $166.54 | $169.45 | $164.30 | $168.67 | $168.67 | 3,086,686 |
| 2016-02-19 | $160.00 | $166.00 | $159.15 | $164.47 | $164.47 | 3,055,207 |
| 2016-02-18 | $165.24 | $166.00 | $160.27 | $160.70 | $160.70 | 3,327,347 |
| 2016-02-17 | $159.96 | $164.70 | $156.43 | $163.53 | $163.53 | 3,848,374 |
| 2016-02-16 | $158.50 | $163.84 | $155.42 | $157.52 | $157.52 | 5,286,093 |
| 2016-02-12 | $148.00 | $154.15 | $147.49 | $152.73 | $152.73 | 5,586,536 |
| 2016-02-11 | $140.61 | $143.42 | $139.94 | $141.21 | $141.21 | 3,095,303 |
| 2016-02-10 | $142.78 | $149.81 | $142.38 | $143.78 | $143.78 | 4,126,204 |
| 2016-02-09 | $142.54 | $145.31 | $139.61 | $140.68 | $140.68 | 5,253,183 |
| 2016-02-08 | $142.49 | $147.20 | $142.25 | $145.05 | $145.05 | 4,150,376 |
| 2016-02-05 | $151.85 | $152.03 | $144.48 | $145.34 | $145.34 | 4,126,815 |
| 2016-02-04 | $154.12 | $155.17 | $150.63 | $152.59 | $152.59 | 3,102,739 |
| 2016-02-03 | $155.84 | $157.55 | $150.84 | $153.08 | $153.08 | 3,433,212 |
| 2016-02-02 | $162.10 | $163.00 | $154.14 | $154.82 | $154.82 | 2,750,461 |
| 2016-02-01 | $160.27 | $161.90 | $156.13 | $161.10 | $161.10 | 3,640,511 |
| 2016-01-29 | $159.24 | $163.64 | $158.50 | $163.27 | $163.27 | 4,531,592 |
| 2016-01-28 | $161.87 | $162.78 | $154.53 | $156.94 | $156.94 | 4,584,673 |
| 2016-01-27 | $167.09 | $167.91 | $157.42 | $158.27 | $158.27 | 4,064,428 |
| 2016-01-26 | $166.67 | $168.36 | $162.89 | $167.08 | $167.08 | 2,397,877 |
| 2016-01-25 | $171.12 | $173.74 | $167.31 | $167.54 | $167.54 | 2,499,601 |
| 2016-01-22 | $173.55 | $174.77 | $168.77 | $171.17 | $171.17 | 2,619,211 |
| 2016-01-21 | $165.99 | $172.50 | $163.13 | $169.56 | $169.56 | 3,483,193 |
| 2016-01-20 | $161.04 | $169.33 | $159.78 | $164.99 | $164.99 | 5,116,272 |
| 2016-01-19 | $167.52 | $171.84 | $163.98 | $166.03 | $166.03 | 3,415,652 |
| 2016-01-15 | $163.76 | $165.31 | $158.12 | $163.92 | $163.92 | 6,350,311 |
| 2016-01-14 | $166.30 | $174.88 | $163.01 | $172.23 | $172.23 | 4,082,183 |
| 2016-01-13 | $174.25 | $175.36 | $164.00 | $166.04 | $166.04 | 3,961,454 |
| 2016-01-12 | $172.40 | $173.49 | $169.82 | $172.91 | $172.91 | 3,039,552 |
| 2016-01-11 | $172.00 | $172.84 | $167.71 | $170.37 | $170.37 | 3,202,314 |
| 2016-01-08 | $177.59 | $178.95 | $170.72 | $171.34 | $171.34 | 4,682,790 |
| 2016-01-07 | $176.30 | $180.98 | $171.46 | $174.37 | $174.37 | 7,009,107 |
| 2016-01-06 | $185.03 | $187.29 | $183.56 | $185.61 | $185.61 | 2,280,603 |
| 2016-01-05 | $186.71 | $189.84 | $185.34 | $187.37 | $187.37 | 3,367,943 |
| 2016-01-04 | $181.29 | $185.54 | $180.60 | $184.03 | $184.03 | 4,328,044 |
| 2015-12-31 | $190.58 | $191.58 | $188.33 | $189.04 | $189.04 | 1,879,202 |
| 2015-12-30 | $195.18 | $195.58 | $192.00 | $192.13 | $192.13 | 1,319,183 |
| 2015-12-29 | $193.32 | $195.56 | $193.29 | $194.68 | $194.68 | 2,041,799 |
| 2015-12-28 | $191.23 | $193.63 | $188.45 | $192.80 | $192.80 | 2,208,632 |
| 2015-12-24 | $197.60 | $197.60 | $193.75 | $193.93 | $193.93 | 1,073,591 |
| 2015-12-23 | $197.31 | $198.42 | $196.29 | $196.53 | $196.53 | 1,422,548 |
| 2015-12-22 | $198.09 | $198.50 | $195.17 | $197.03 | $197.03 | 2,028,745 |
| 2015-12-21 | $193.80 | $198.69 | $193.64 | $197.44 | $197.44 | 2,710,781 |
| 2015-12-18 | $195.54 | $196.38 | $190.88 | $191.92 | $191.92 | 3,514,657 |
| 2015-12-17 | $200.72 | $201.26 | $196.82 | $196.94 | $196.94 | 2,744,715 |
| 2015-12-16 | $201.07 | $201.30 | $197.11 | $199.34 | $199.34 | 3,275,746 |
| 2015-12-15 | $196.00 | $200.89 | $195.24 | $199.13 | $199.13 | 3,648,882 |
| 2015-12-14 | $193.89 | $196.09 | $193.32 | $193.89 | $193.89 | 3,227,845 |
| 2015-12-11 | $196.10 | $197.00 | $193.01 | $193.68 | $193.68 | 3,662,392 |
| 2015-12-10 | $201.71 | $201.97 | $197.68 | $200.01 | $200.01 | 3,126,403 |
| 2015-12-09 | $204.00 | $205.00 | $200.01 | $200.46 | $200.46 | 3,368,138 |
| 2015-12-08 | $204.29 | $206.52 | $200.69 | $205.02 | $205.02 | 3,930,029 |
| 2015-12-07 | $207.99 | $211.74 | $207.77 | $208.54 | $208.54 | 3,426,075 |
| 2015-12-04 | $208.00 | $210.03 | $206.56 | $208.30 | $208.30 | 3,476,570 |
| 2015-12-03 | $213.25 | $215.20 | $205.83 | $207.48 | $207.48 | 4,230,108 |
| 2015-12-02 | $213.85 | $214.53 | $210.55 | $211.36 | $211.36 | 4,010,552 |
| 2015-12-01 | $213.39 | $214.11 | $210.01 | $214.11 | $214.11 | 6,677,648 |
| 2015-11-30 | $206.21 | $217.97 | $202.55 | $217.97 | $217.97 | 26,201,483 |
| 2015-11-27 | $200.23 | $205.76 | $198.70 | $205.58 | $205.58 | 3,285,272 |
| 2015-11-25 | $204.96 | $207.58 | $200.70 | $201.80 | $201.80 | 3,842,958 |
| 2015-11-24 | $206.75 | $207.50 | $202.81 | $205.33 | $205.33 | 3,334,359 |
| 2015-11-23 | $206.81 | $209.00 | $205.26 | $207.46 | $207.46 | 3,633,527 |
| 2015-11-20 | $208.30 | $209.61 | $206.25 | $206.69 | $206.69 | 3,748,974 |
| 2015-11-19 | $204.65 | $210.90 | $204.65 | $207.80 | $207.80 | 5,391,298 |
| 2015-11-18 | $196.71 | $204.82 | $196.52 | $204.73 | $204.73 | 4,569,770 |
| 2015-11-17 | $199.42 | $200.00 | $195.75 | $196.83 | $196.83 | 2,443,114 |
| 2015-11-16 | $192.04 | $201.24 | $191.00 | $198.72 | $198.72 | 4,217,020 |
| 2015-11-13 | $195.61 | $197.13 | $192.85 | $193.95 | $193.95 | 4,097,055 |
| 2015-11-12 | $198.80 | $200.86 | $197.54 | $198.14 | $198.14 | 3,158,935 |
| 2015-11-11 | $198.20 | $202.99 | $196.30 | $199.49 | $199.49 | 4,544,067 |
| 2015-11-10 | $193.14 | $198.45 | $189.55 | $196.99 | $196.99 | 4,368,515 |
| 2015-11-09 | $198.65 | $200.28 | $193.01 | $194.01 | $194.01 | 3,998,564 |
| 2015-11-06 | $197.25 | $200.39 | $196.50 | $200.30 | $200.30 | 3,792,556 |
| 2015-11-05 | $198.07 | $200.98 | $194.70 | $198.91 | $198.91 | 3,941,636 |
| 2015-11-04 | $194.21 | $199.40 | $194.21 | $197.92 | $197.92 | 4,720,617 |
| 2015-11-03 | $194.50 | $198.32 | $192.04 | $192.50 | $192.50 | 6,053,437 |
| 2015-11-02 | $185.40 | $195.81 | $185.39 | $195.19 | $195.19 | 6,635,761 |
| 2015-10-30 | $176.88 | $189.55 | $175.90 | $187.47 | $187.47 | 12,645,525 |
| 2015-10-29 | $172.54 | $172.70 | $167.89 | $168.99 | $168.99 | 5,011,590 |
| 2015-10-28 | $173.28 | $174.48 | $167.66 | $172.54 | $172.54 | 4,874,705 |
| 2015-10-27 | $168.79 | $174.75 | $168.61 | $173.86 | $173.86 | 6,576,739 |
| 2015-10-26 | $169.47 | $172.99 | $165.83 | $166.24 | $166.24 | 9,115,737 |
| 2015-10-23 | $158.90 | $159.87 | $156.06 | $157.60 | $157.60 | 4,210,026 |
| 2015-10-22 | $150.77 | $154.84 | $150.31 | $153.50 | $153.50 | 2,156,129 |
| 2015-10-21 | $152.22 | $152.49 | $147.62 | $149.63 | $149.63 | 3,061,402 |
| 2015-10-20 | $154.82 | $154.98 | $151.52 | $153.21 | $153.21 | 2,971,701 |
| 2015-10-19 | $150.50 | $155.86 | $149.05 | $154.68 | $154.68 | 3,966,778 |
| 2015-10-16 | $149.40 | $152.38 | $147.86 | $151.00 | $151.00 | 3,661,288 |
| 2015-10-15 | $147.04 | $150.30 | $145.66 | $150.24 | $150.24 | 3,583,569 |
| 2015-10-14 | $146.50 | $146.85 | $144.12 | $145.02 | $145.02 | 2,374,294 |
| 2015-10-13 | $142.19 | $147.23 | $142.11 | $146.50 | $146.50 | 2,692,631 |
| 2015-10-12 | $145.52 | $145.94 | $142.03 | $144.07 | $144.07 | 2,427,697 |
| 2015-10-09 | $142.03 | $144.77 | $141.31 | $144.22 | $144.22 | 2,853,277 |
| 2015-10-08 | $144.00 | $144.17 | $139.90 | $141.26 | $141.26 | 5,545,166 |
| 2015-10-07 | $146.00 | $149.00 | $143.81 | $144.77 | $144.77 | 6,806,985 |
| 2015-10-06 | $149.28 | $154.47 | $148.13 | $149.80 | $149.80 | 3,181,812 |
| 2015-10-05 | $149.55 | $150.38 | $145.50 | $149.62 | $149.62 | 3,756,972 |
| 2015-10-02 | $136.60 | $149.09 | $136.31 | $148.51 | $148.51 | 6,158,935 |
| 2015-10-01 | $138.32 | $138.78 | $135.31 | $137.53 | $137.53 | 2,997,682 |
| 2015-09-30 | $136.86 | $139.60 | $136.01 | $137.41 | $137.41 | 2,609,186 |
| 2015-09-29 | $133.09 | $137.72 | $132.01 | $136.68 | $136.68 | 3,389,072 |
| 2015-09-28 | $133.01 | $135.41 | $132.36 | $133.06 | $133.06 | 4,028,841 |
| 2015-09-25 | $135.41 | $135.84 | $133.05 | $134.34 | $134.34 | 3,530,502 |
| 2015-09-24 | $131.35 | $133.82 | $130.77 | $132.59 | $132.59 | 4,840,455 |
| 2015-09-23 | $137.84 | $137.97 | $132.24 | $132.37 | $132.37 | 4,571,179 |
| 2015-09-22 | $139.15 | $139.59 | $135.40 | $136.12 | $136.12 | 4,429,042 |
| 2015-09-21 | $143.91 | $144.57 | $140.51 | $140.84 | $140.84 | 2,888,464 |
| 2015-09-18 | $144.22 | $146.00 | $142.27 | $142.57 | $142.57 | 3,282,604 |
| 2015-09-17 | $149.10 | $151.29 | $146.65 | $147.06 | $147.06 | 5,176,578 |
| 2015-09-16 | $144.70 | $151.45 | $144.15 | $150.35 | $150.35 | 4,838,111 |
| 2015-09-15 | $140.00 | $144.06 | $139.10 | $141.40 | $141.40 | 4,437,632 |
| 2015-09-14 | $143.92 | $143.98 | $140.02 | $141.27 | $141.27 | 3,794,494 |
| 2015-09-11 | $146.62 | $146.62 | $142.52 | $144.03 | $144.03 | 4,924,421 |
| 2015-09-10 | $149.20 | $149.86 | $145.80 | $146.75 | $146.75 | 3,710,333 |
| 2015-09-09 | $150.25 | $153.42 | $149.01 | $150.11 | $150.11 | 2,878,315 |
| 2015-09-08 | $151.34 | $152.87 | $146.03 | $148.18 | $148.18 | 4,899,775 |