Chubb Ltd (CB) Exchange: NYSE
Data as of May 1, 2025
$283.29 ($-2.79) -0.98%
Chubb Ltd - Daily Information
Click for more stock information on Chubb Ltd.| Daily Information | Data |
|---|---|
| Date | May 1, 2025 |
| Open | $282.65 |
| Previous Close | $283.29 |
| High | $285.06 |
| Low | $281.12 |
| Adjusted Open | $282.65 |
| Previous Adjusted Close | $283.29 |
| Adjusted High | $285.06 |
| Adjusted Low | $281.12 |
About Chubb Ltd (CB)
Chubb Ltd has been providing essential insurance products and services to its customers since 1882. It is one of the world's largest publicly traded property and casualty companies and a component of the S&P 500 index. Chubb Ltd has grown considerably since its inception, expanding their products and services across multiple countries while retaining the same core values and are focusing on increasing their effectiveness, efficiency, and customer experience. Chubb Ltd also runs a charitable organization, The Chubb Charitable Foundation, which contributes to a variety of causes worldwide, supporting disadvantaged communities and promoting access to education, health care and other services
Invest in Chubb Ltd (CB)
Historical Stock Data for Chubb Ltd (CB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $282.65 | $285.06 | $281.12 | $283.29 | $283.29 | 1,362,303 |
| 2025-04-30 | $286.00 | $286.62 | $279.29 | $286.08 | $286.08 | 1,983,569 |
| 2025-04-29 | $280.80 | $285.41 | $280.80 | $284.95 | $284.95 | 1,762,792 |
| 2025-04-28 | $280.23 | $282.62 | $279.53 | $282.18 | $282.18 | 1,593,386 |
| 2025-04-25 | $280.58 | $281.54 | $275.99 | $279.11 | $279.11 | 2,381,206 |
| 2025-04-24 | $283.06 | $284.39 | $281.33 | $282.00 | $282.00 | 1,964,296 |
| 2025-04-23 | $285.21 | $289.87 | $279.68 | $284.49 | $284.49 | 2,102,743 |
| 2025-04-22 | $284.11 | $292.16 | $282.25 | $290.42 | $290.42 | 1,635,021 |
| 2025-04-21 | $285.00 | $285.91 | $277.32 | $279.78 | $279.78 | 1,487,123 |
| 2025-04-17 | $285.58 | $287.29 | $282.34 | $285.59 | $285.59 | 2,477,527 |
| 2025-04-16 | $289.17 | $290.47 | $284.12 | $285.07 | $285.07 | 1,461,602 |
| 2025-04-15 | $288.75 | $289.14 | $284.53 | $284.80 | $284.80 | 1,118,999 |
| 2025-04-14 | $285.09 | $290.55 | $283.66 | $288.34 | $288.34 | 1,381,795 |
| 2025-04-11 | $281.33 | $284.60 | $276.18 | $283.37 | $283.37 | 2,562,602 |
| 2025-04-10 | $282.87 | $288.50 | $277.24 | $282.34 | $282.34 | 1,821,739 |
| 2025-04-09 | $268.00 | $287.27 | $266.74 | $284.62 | $284.62 | 2,609,935 |
| 2025-04-08 | $282.55 | $285.13 | $271.33 | $274.99 | $274.99 | 2,239,069 |
| 2025-04-07 | $278.43 | $281.30 | $268.93 | $274.32 | $274.32 | 2,851,280 |
| 2025-04-04 | $297.22 | $299.27 | $279.56 | $280.68 | $280.68 | 3,195,379 |
| 2025-04-03 | $301.44 | $306.91 | $298.88 | $302.46 | $302.46 | 2,114,665 |
| 2025-04-02 | $300.21 | $302.06 | $298.10 | $301.54 | $301.54 | 1,536,037 |
| 2025-04-01 | $302.87 | $304.34 | $298.95 | $301.40 | $301.40 | 1,484,010 |
| 2025-03-31 | $297.23 | $303.66 | $297.22 | $301.99 | $301.99 | 2,455,447 |
| 2025-03-28 | $300.00 | $301.99 | $296.15 | $296.44 | $296.44 | 2,094,586 |
| 2025-03-27 | $297.34 | $299.00 | $294.54 | $298.36 | $298.36 | 1,182,783 |
| 2025-03-26 | $292.60 | $297.24 | $291.90 | $295.32 | $295.32 | 1,129,491 |
| 2025-03-25 | $292.38 | $293.48 | $288.36 | $291.40 | $291.40 | 1,158,484 |
| 2025-03-24 | $291.86 | $293.02 | $289.22 | $291.44 | $291.44 | 1,464,801 |
| 2025-03-21 | $293.05 | $294.80 | $289.94 | $291.43 | $291.43 | 3,152,107 |
| 2025-03-20 | $295.09 | $295.74 | $293.08 | $294.12 | $294.12 | 1,510,041 |
| 2025-03-19 | $295.69 | $297.02 | $293.99 | $296.25 | $296.25 | 1,646,260 |
| 2025-03-18 | $297.45 | $299.33 | $294.79 | $295.66 | $295.66 | 1,973,964 |
| 2025-03-17 | $292.94 | $298.75 | $292.84 | $297.40 | $297.40 | 2,096,483 |
| 2025-03-14 | $287.30 | $294.88 | $285.52 | $293.96 | $293.96 | 2,302,008 |
| 2025-03-13 | $284.84 | $289.42 | $283.78 | $288.55 | $288.55 | 2,777,689 |
| 2025-03-12 | $288.97 | $289.94 | $280.40 | $283.98 | $283.98 | 2,120,903 |
| 2025-03-11 | $291.71 | $293.10 | $289.04 | $290.70 | $290.70 | 2,966,982 |
| 2025-03-10 | $286.12 | $295.73 | $284.18 | $292.96 | $292.96 | 3,738,935 |
| 2025-03-07 | $285.63 | $287.36 | $283.53 | $286.59 | $286.59 | 1,260,059 |
| 2025-03-06 | $286.51 | $287.20 | $282.77 | $286.29 | $286.29 | 1,355,069 |
| 2025-03-05 | $285.49 | $288.79 | $283.91 | $287.01 | $287.01 | 1,974,921 |
| 2025-03-04 | $290.28 | $291.50 | $283.51 | $284.15 | $284.15 | 2,007,124 |
| 2025-03-03 | $286.57 | $291.09 | $286.31 | $289.69 | $289.69 | 1,687,479 |
| 2025-02-28 | $283.74 | $286.39 | $280.52 | $285.48 | $285.48 | 2,528,833 |
| 2025-02-27 | $274.81 | $282.47 | $274.55 | $281.69 | $281.69 | 1,631,021 |
| 2025-02-26 | $277.00 | $277.00 | $271.57 | $273.66 | $273.66 | 1,250,422 |
| 2025-02-25 | $275.55 | $279.45 | $274.54 | $277.45 | $277.45 | 1,748,552 |
| 2025-02-24 | $268.78 | $274.39 | $268.56 | $273.44 | $273.44 | 1,434,190 |
| 2025-02-21 | $267.53 | $268.65 | $265.85 | $267.25 | $267.25 | 1,054,183 |
| 2025-02-20 | $265.51 | $268.09 | $263.14 | $267.49 | $267.49 | 1,065,045 |
| 2025-02-19 | $265.18 | $267.68 | $264.37 | $266.44 | $266.44 | 887,527 |
| 2025-02-18 | $264.80 | $266.79 | $263.50 | $266.61 | $266.61 | 1,204,546 |
| 2025-02-14 | $267.36 | $267.98 | $264.25 | $264.52 | $264.52 | 1,919,868 |
| 2025-02-13 | $265.53 | $268.56 | $264.50 | $267.74 | $267.74 | 999,156 |
| 2025-02-12 | $267.17 | $267.52 | $264.27 | $265.07 | $265.07 | 1,041,852 |
| 2025-02-11 | $267.16 | $268.96 | $264.57 | $267.96 | $267.96 | 1,679,072 |
| 2025-02-10 | $270.00 | $270.54 | $266.18 | $266.58 | $266.58 | 1,836,860 |
| 2025-02-07 | $272.55 | $273.02 | $270.03 | $270.16 | $270.16 | 1,276,154 |
| 2025-02-06 | $275.06 | $275.46 | $271.57 | $272.88 | $272.88 | 1,260,410 |
| 2025-02-05 | $273.75 | $274.90 | $271.85 | $272.80 | $272.80 | 985,593 |
| 2025-02-04 | $275.40 | $275.40 | $271.96 | $272.23 | $272.23 | 1,478,500 |
| 2025-02-03 | $269.30 | $274.41 | $268.30 | $273.93 | $273.93 | 1,454,289 |
| 2025-01-31 | $272.96 | $275.46 | $271.52 | $271.88 | $271.88 | 1,583,420 |
| 2025-01-30 | $277.81 | $278.12 | $272.94 | $274.78 | $274.78 | 1,555,974 |
| 2025-01-29 | $268.01 | $281.20 | $267.68 | $275.83 | $275.83 | 2,315,286 |
| 2025-01-28 | $276.48 | $277.29 | $271.99 | $272.27 | $272.27 | 1,627,192 |
| 2025-01-27 | $269.37 | $276.76 | $268.82 | $276.49 | $276.49 | 1,776,949 |
| 2025-01-24 | $267.47 | $268.05 | $264.45 | $266.70 | $266.70 | 1,821,559 |
| 2025-01-23 | $268.33 | $269.04 | $264.62 | $266.50 | $266.50 | 1,720,502 |
| 2025-01-22 | $270.48 | $271.97 | $267.88 | $268.32 | $268.32 | 1,799,167 |
| 2025-01-21 | $270.00 | $272.79 | $268.02 | $268.86 | $268.86 | 1,930,838 |
| 2025-01-17 | $274.02 | $275.33 | $269.19 | $269.48 | $269.48 | 1,900,365 |
| 2025-01-16 | $269.22 | $274.16 | $269.22 | $273.53 | $273.53 | 1,272,397 |
| 2025-01-15 | $267.66 | $269.34 | $265.75 | $268.41 | $268.41 | 2,231,069 |
| 2025-01-14 | $262.27 | $265.81 | $260.97 | $265.51 | $265.51 | 1,692,487 |
| 2025-01-13 | $256.97 | $261.92 | $256.00 | $261.76 | $261.76 | 3,115,499 |
| 2025-01-10 | $259.09 | $263.46 | $252.16 | $257.71 | $257.71 | 4,171,344 |
| 2025-01-08 | $268.00 | $268.13 | $264.17 | $266.65 | $266.65 | 2,381,977 |
| 2025-01-07 | $268.19 | $271.78 | $267.46 | $268.76 | $268.76 | 2,042,943 |
| 2025-01-06 | $271.51 | $271.97 | $267.00 | $267.31 | $267.31 | 2,587,282 |
| 2025-01-03 | $273.23 | $275.00 | $270.25 | $271.73 | $271.73 | 1,155,611 |
| 2025-01-02 | $277.52 | $277.71 | $271.24 | $272.52 | $272.52 | 949,638 |
| 2024-12-31 | $275.90 | $276.73 | $274.72 | $276.30 | $276.30 | 1,409,642 |
| 2024-12-30 | $275.27 | $276.37 | $273.40 | $275.41 | $275.41 | 920,340 |
| 2024-12-27 | $276.61 | $280.34 | $276.61 | $277.68 | $277.68 | 1,088,623 |
| 2024-12-26 | $275.75 | $278.95 | $275.71 | $278.27 | $278.27 | 697,410 |
| 2024-12-24 | $275.27 | $276.54 | $274.60 | $276.54 | $276.54 | 399,643 |
| 2024-12-23 | $271.50 | $275.81 | $271.50 | $275.38 | $275.38 | 1,322,081 |
| 2024-12-20 | $272.77 | $275.67 | $270.60 | $273.20 | $273.20 | 2,953,085 |
| 2024-12-19 | $271.57 | $276.36 | $271.57 | $273.16 | $273.16 | 2,274,282 |
| 2024-12-18 | $275.05 | $277.82 | $271.28 | $271.57 | $271.57 | 2,044,701 |
| 2024-12-17 | $273.04 | $277.42 | $272.70 | $276.69 | $276.69 | 2,115,977 |
| 2024-12-16 | $276.10 | $277.48 | $275.08 | $275.72 | $275.72 | 1,981,975 |
| 2024-12-13 | $275.78 | $277.70 | $274.47 | $276.09 | $276.09 | 1,383,877 |
| 2024-12-12 | $277.76 | $278.83 | $274.66 | $275.38 | $274.48 | 1,216,600 |
| 2024-12-11 | $274.40 | $276.94 | $273.64 | $276.22 | $276.22 | 1,355,374 |
| 2024-12-10 | $277.00 | $277.49 | $272.39 | $274.60 | $274.60 | 2,129,987 |
| 2024-12-09 | $283.00 | $284.59 | $276.88 | $277.32 | $277.32 | 2,160,515 |
| 2024-12-06 | $286.62 | $287.26 | $282.12 | $283.32 | $283.32 | 1,506,388 |
| 2024-12-05 | $286.58 | $288.08 | $284.13 | $286.62 | $286.62 | 1,870,242 |
| 2024-12-04 | $286.00 | $286.00 | $284.04 | $284.60 | $284.60 | 1,273,513 |
| 2024-12-03 | $289.89 | $292.50 | $285.70 | $286.25 | $286.25 | 1,368,308 |
| 2024-12-02 | $290.00 | $291.19 | $287.55 | $289.91 | $289.91 | 1,517,891 |
| 2024-11-29 | $289.72 | $291.46 | $288.67 | $288.73 | $288.73 | 1,237,564 |
| 2024-11-27 | $289.23 | $292.75 | $289.20 | $290.34 | $290.34 | 848,871 |
| 2024-11-26 | $286.38 | $288.76 | $284.68 | $288.48 | $288.48 | 1,623,901 |
| 2024-11-25 | $285.16 | $287.74 | $282.87 | $286.42 | $286.42 | 1,825,028 |
| 2024-11-22 | $285.00 | $286.97 | $283.75 | $285.21 | $285.21 | 1,721,769 |
| 2024-11-21 | $284.25 | $285.62 | $282.70 | $285.11 | $285.11 | 1,415,989 |
| 2024-11-20 | $285.51 | $287.20 | $280.08 | $282.84 | $282.84 | 1,209,582 |
| 2024-11-19 | $286.77 | $287.47 | $283.27 | $283.87 | $283.87 | 1,059,688 |
| 2024-11-18 | $286.46 | $289.99 | $286.02 | $288.73 | $288.73 | 1,126,594 |
| 2024-11-15 | $286.89 | $291.08 | $286.89 | $288.00 | $288.00 | 1,794,866 |
| 2024-11-14 | $282.77 | $287.03 | $282.50 | $286.93 | $286.93 | 2,168,310 |
| 2024-11-13 | $282.92 | $284.31 | $281.78 | $283.38 | $283.38 | 1,236,427 |
| 2024-11-12 | $280.60 | $284.40 | $280.11 | $282.89 | $282.89 | 1,991,366 |
| 2024-11-11 | $282.56 | $285.30 | $280.42 | $280.70 | $280.70 | 1,024,818 |
| 2024-11-08 | $280.32 | $283.18 | $279.03 | $281.36 | $281.36 | 1,062,333 |
| 2024-11-07 | $280.90 | $281.00 | $277.71 | $277.99 | $277.99 | 1,520,847 |
| 2024-11-06 | $288.44 | $289.43 | $276.00 | $280.01 | $280.01 | 2,262,289 |
| 2024-11-05 | $276.99 | $277.66 | $275.66 | $277.29 | $277.29 | 1,659,366 |
| 2024-11-04 | $277.99 | $278.18 | $275.59 | $276.08 | $276.08 | 1,993,928 |
| 2024-11-01 | $282.29 | $284.34 | $277.00 | $277.41 | $277.41 | 1,779,579 |
| 2024-10-31 | $284.43 | $285.01 | $281.86 | $282.44 | $282.44 | 1,905,735 |
| 2024-10-30 | $289.67 | $290.57 | $283.05 | $283.64 | $283.64 | 1,810,385 |
| 2024-10-29 | $290.06 | $290.79 | $287.11 | $287.20 | $287.20 | 1,392,595 |
| 2024-10-28 | $289.53 | $290.81 | $288.89 | $290.02 | $290.02 | 893,459 |
| 2024-10-25 | $294.60 | $294.91 | $287.50 | $287.99 | $287.99 | 1,238,295 |
| 2024-10-24 | $295.01 | $295.67 | $293.45 | $293.96 | $293.96 | 962,832 |
| 2024-10-23 | $295.98 | $296.47 | $293.52 | $295.00 | $295.00 | 1,118,969 |
| 2024-10-22 | $296.48 | $298.04 | $293.75 | $297.11 | $297.11 | 1,540,910 |
| 2024-10-21 | $301.38 | $302.00 | $297.02 | $297.85 | $297.85 | 1,054,724 |
| 2024-10-18 | $301.48 | $301.98 | $298.15 | $301.66 | $301.66 | 1,705,625 |
| 2024-10-17 | $296.36 | $302.05 | $295.58 | $301.89 | $301.89 | 2,131,211 |
| 2024-10-16 | $287.48 | $293.53 | $287.00 | $293.10 | $293.10 | 1,088,497 |
| 2024-10-15 | $289.43 | $291.08 | $287.12 | $287.40 | $287.40 | 1,239,260 |
| 2024-10-14 | $287.69 | $289.90 | $285.51 | $288.71 | $288.71 | 656,791 |
| 2024-10-11 | $286.12 | $288.48 | $285.29 | $286.83 | $286.83 | 798,974 |
| 2024-10-10 | $288.25 | $289.87 | $283.41 | $284.70 | $284.70 | 1,055,557 |
| 2024-10-09 | $279.02 | $284.66 | $278.29 | $282.83 | $282.83 | 1,212,122 |
| 2024-10-08 | $276.71 | $281.23 | $276.02 | $279.96 | $279.96 | 1,413,339 |
| 2024-10-07 | $289.38 | $289.52 | $275.22 | $277.18 | $277.18 | 2,389,100 |
| 2024-10-04 | $284.50 | $290.80 | $284.03 | $290.59 | $290.59 | 967,956 |
| 2024-10-03 | $291.35 | $291.98 | $288.22 | $288.54 | $288.54 | 758,183 |
| 2024-10-02 | $291.54 | $293.71 | $290.36 | $291.33 | $291.33 | 1,308,331 |
| 2024-10-01 | $287.83 | $293.57 | $286.45 | $292.12 | $292.12 | 1,768,734 |
| 2024-09-30 | $289.13 | $289.23 | $285.27 | $288.39 | $288.39 | 1,176,609 |
| 2024-09-27 | $289.39 | $290.34 | $288.34 | $289.57 | $289.57 | 865,522 |
| 2024-09-26 | $288.11 | $290.85 | $287.20 | $289.84 | $289.84 | 1,025,598 |
| 2024-09-25 | $291.50 | $291.80 | $289.31 | $290.33 | $290.33 | 1,108,683 |
| 2024-09-24 | $292.05 | $292.11 | $289.07 | $289.76 | $289.76 | 1,868,800 |
| 2024-09-23 | $290.48 | $292.94 | $290.46 | $292.11 | $292.11 | 1,470,482 |
| 2024-09-20 | $290.33 | $291.97 | $288.00 | $290.66 | $290.66 | 9,796,662 |
| 2024-09-19 | $289.79 | $291.30 | $285.72 | $290.58 | $290.58 | 1,789,441 |
| 2024-09-18 | $291.19 | $291.19 | $287.54 | $289.18 | $289.18 | 1,558,654 |
| 2024-09-17 | $291.00 | $291.78 | $289.15 | $290.78 | $290.78 | 1,308,693 |
| 2024-09-16 | $290.71 | $293.21 | $290.00 | $291.32 | $291.32 | 1,265,048 |
| 2024-09-13 | $288.15 | $290.74 | $287.04 | $288.87 | $288.87 | 1,309,756 |
| 2024-09-12 | $284.05 | $288.80 | $283.73 | $288.56 | $287.65 | 1,476,621 |
| 2024-09-11 | $290.69 | $290.69 | $282.63 | $284.34 | $283.45 | 1,803,161 |
| 2024-09-10 | $293.28 | $294.18 | $289.30 | $291.03 | $290.12 | 1,178,540 |
| 2024-09-09 | $288.20 | $293.27 | $285.92 | $292.20 | $291.28 | 1,892,608 |
| 2024-09-06 | $286.90 | $288.90 | $285.59 | $287.50 | $287.50 | 1,617,642 |
| 2024-09-05 | $292.63 | $293.13 | $285.28 | $287.33 | $287.33 | 1,825,200 |
| 2024-09-04 | $288.57 | $291.64 | $287.70 | $290.94 | $290.94 | 2,183,553 |
| 2024-09-03 | $285.08 | $288.51 | $284.05 | $286.70 | $286.70 | 1,843,076 |
| 2024-08-30 | $282.15 | $284.50 | $281.07 | $284.18 | $284.18 | 2,343,571 |
| 2024-08-29 | $279.12 | $282.25 | $277.24 | $281.98 | $281.98 | 1,249,674 |
| 2024-08-28 | $277.52 | $280.24 | $276.88 | $278.71 | $278.71 | 1,089,208 |
| 2024-08-27 | $276.66 | $278.27 | $276.12 | $277.21 | $277.21 | 796,143 |
| 2024-08-26 | $276.45 | $279.24 | $274.85 | $275.63 | $275.63 | 692,960 |
| 2024-08-23 | $273.33 | $276.66 | $272.54 | $276.10 | $276.10 | 1,325,683 |
| 2024-08-22 | $272.09 | $273.08 | $270.57 | $272.85 | $272.85 | 933,770 |
| 2024-08-21 | $273.36 | $273.97 | $270.25 | $272.07 | $272.07 | 881,954 |
| 2024-08-20 | $273.67 | $274.44 | $271.69 | $272.03 | $272.03 | 703,613 |
| 2024-08-19 | $273.95 | $275.85 | $272.97 | $274.03 | $274.03 | 910,515 |
| 2024-08-16 | $273.11 | $274.10 | $271.71 | $273.41 | $273.41 | 1,077,087 |
| 2024-08-15 | $274.25 | $276.12 | $272.10 | $272.64 | $272.64 | 1,279,210 |
| 2024-08-14 | $268.42 | $272.54 | $268.20 | $272.37 | $272.37 | 1,241,686 |
| 2024-08-13 | $268.99 | $269.92 | $266.51 | $267.82 | $267.82 | 1,345,332 |
| 2024-08-12 | $271.00 | $271.71 | $267.42 | $268.00 | $268.00 | 958,886 |
| 2024-08-09 | $270.65 | $270.65 | $267.93 | $270.26 | $270.26 | 958,866 |
| 2024-08-08 | $265.45 | $270.05 | $265.45 | $269.22 | $269.22 | 953,966 |
| 2024-08-07 | $266.67 | $269.85 | $265.39 | $265.71 | $265.71 | 1,863,237 |
| 2024-08-06 | $268.79 | $270.51 | $264.85 | $265.18 | $265.18 | 2,104,339 |
| 2024-08-05 | $270.32 | $271.11 | $262.36 | $269.32 | $269.32 | 4,264,940 |
| 2024-08-02 | $270.23 | $276.31 | $267.96 | $271.32 | $271.32 | 1,250,740 |
| 2024-08-01 | $277.91 | $277.91 | $270.12 | $271.95 | $271.95 | 1,079,417 |
| 2024-07-31 | $275.30 | $277.27 | $274.09 | $275.66 | $275.66 | 1,629,350 |
| 2024-07-30 | $272.67 | $277.91 | $272.47 | $276.66 | $276.66 | 1,741,424 |
| 2024-07-29 | $271.36 | $272.34 | $269.36 | $271.70 | $271.70 | 1,017,460 |
| 2024-07-26 | $262.90 | $270.63 | $262.55 | $270.06 | $270.06 | 1,653,253 |
| 2024-07-25 | $258.33 | $265.40 | $258.33 | $261.61 | $261.61 | 1,422,459 |
| 2024-07-24 | $267.86 | $267.89 | $258.68 | $260.04 | $260.04 | 1,940,348 |
| 2024-07-23 | $262.53 | $263.29 | $261.18 | $263.25 | $263.25 | 1,307,831 |
| 2024-07-22 | $259.85 | $262.30 | $259.19 | $262.01 | $262.01 | 1,307,341 |
| 2024-07-19 | $268.53 | $268.53 | $258.52 | $259.88 | $259.88 | 2,759,519 |
| 2024-07-18 | $266.54 | $271.42 | $265.79 | $267.67 | $267.67 | 2,055,185 |
| 2024-07-17 | $262.00 | $267.60 | $262.00 | $267.47 | $267.47 | 1,976,009 |
| 2024-07-16 | $260.55 | $263.37 | $260.00 | $261.65 | $261.65 | 1,235,873 |
| 2024-07-15 | $259.27 | $261.61 | $259.01 | $260.20 | $260.20 | 943,797 |
| 2024-07-12 | $258.59 | $259.53 | $257.33 | $258.34 | $258.34 | 1,303,844 |
| 2024-07-11 | $256.32 | $258.23 | $255.25 | $257.99 | $257.99 | 1,520,662 |
| 2024-07-10 | $254.00 | $256.51 | $253.43 | $256.32 | $256.32 | 1,024,711 |
| 2024-07-09 | $251.84 | $255.66 | $251.42 | $253.34 | $253.34 | 1,072,325 |
| 2024-07-08 | $253.79 | $255.68 | $252.95 | $252.99 | $252.99 | 1,033,633 |
| 2024-07-05 | $254.08 | $254.83 | $251.67 | $252.51 | $252.51 | 1,235,632 |
| 2024-07-03 | $254.85 | $256.14 | $253.40 | $254.08 | $254.08 | 735,112 |
| 2024-07-02 | $252.61 | $255.78 | $252.44 | $255.57 | $255.57 | 1,111,683 |
| 2024-07-01 | $256.93 | $258.35 | $254.01 | $254.82 | $254.82 | 1,205,158 |
| 2024-06-28 | $257.80 | $259.47 | $253.71 | $255.08 | $255.08 | 2,794,049 |
| 2024-06-27 | $260.00 | $262.30 | $258.91 | $262.03 | $262.03 | 942,032 |
| 2024-06-26 | $262.17 | $262.92 | $258.40 | $260.01 | $260.01 | 1,314,702 |
| 2024-06-25 | $265.92 | $266.84 | $262.65 | $263.29 | $263.29 | 898,318 |
| 2024-06-24 | $265.18 | $267.67 | $264.00 | $266.12 | $266.12 | 989,045 |
| 2024-06-21 | $266.82 | $267.05 | $262.66 | $264.60 | $264.60 | 2,452,670 |
| 2024-06-20 | $263.26 | $268.04 | $263.03 | $266.48 | $266.48 | 1,386,717 |
| 2024-06-18 | $260.91 | $264.18 | $260.47 | $263.03 | $263.03 | 1,445,357 |
| 2024-06-17 | $259.87 | $261.38 | $259.37 | $260.72 | $260.72 | 1,269,062 |
| 2024-06-14 | $260.35 | $262.38 | $259.14 | $259.46 | $259.46 | 1,351,637 |
| 2024-06-13 | $262.76 | $263.21 | $260.26 | $263.21 | $262.29 | 1,538,351 |
| 2024-06-12 | $264.00 | $264.68 | $260.81 | $263.04 | $262.12 | 1,099,397 |
| 2024-06-11 | $267.61 | $268.00 | $263.54 | $263.92 | $263.00 | 1,615,861 |
| 2024-06-10 | $267.46 | $268.49 | $265.16 | $267.69 | $266.75 | 2,052,766 |
| 2024-06-07 | $265.54 | $269.75 | $265.51 | $267.22 | $266.29 | 1,523,806 |
| 2024-06-06 | $264.80 | $266.90 | $262.68 | $263.75 | $262.83 | 1,106,763 |
| 2024-06-05 | $265.80 | $266.17 | $262.60 | $264.14 | $263.22 | 856,608 |
| 2024-06-04 | $265.15 | $266.12 | $263.27 | $264.81 | $263.88 | 1,385,771 |
| 2024-06-03 | $270.00 | $270.19 | $265.04 | $266.64 | $265.71 | 1,108,108 |
| 2024-05-31 | $265.72 | $271.28 | $265.39 | $270.82 | $270.82 | 3,170,591 |
| 2024-05-30 | $261.00 | $265.89 | $261.00 | $265.15 | $265.15 | 1,349,559 |
| 2024-05-29 | $262.87 | $263.60 | $261.27 | $261.53 | $261.53 | 1,328,766 |
| 2024-05-28 | $265.01 | $265.01 | $262.39 | $262.64 | $262.64 | 1,300,123 |
| 2024-05-24 | $263.78 | $265.45 | $263.53 | $264.76 | $264.76 | 862,636 |
| 2024-05-23 | $268.75 | $268.75 | $262.52 | $263.08 | $263.08 | 1,400,492 |
| 2024-05-22 | $265.10 | $268.95 | $265.02 | $267.44 | $267.44 | 1,687,282 |
| 2024-05-21 | $264.96 | $267.29 | $264.62 | $265.00 | $265.00 | 1,413,068 |
| 2024-05-20 | $274.74 | $275.37 | $264.03 | $264.14 | $264.14 | 2,071,189 |
| 2024-05-17 | $267.40 | $275.41 | $266.21 | $274.28 | $274.28 | 4,303,251 |
| 2024-05-16 | $269.66 | $270.16 | $260.50 | $264.88 | $264.88 | 4,866,814 |
| 2024-05-15 | $252.40 | $253.72 | $251.99 | $252.97 | $252.97 | 1,116,093 |
| 2024-05-14 | $254.44 | $255.19 | $252.59 | $253.16 | $253.16 | 1,163,757 |
| 2024-05-13 | $255.03 | $255.44 | $253.19 | $254.54 | $254.54 | 1,001,908 |
| 2024-05-10 | $255.00 | $255.49 | $253.62 | $254.84 | $254.84 | 660,235 |
| 2024-05-09 | $251.26 | $254.33 | $250.90 | $254.04 | $254.04 | 1,128,932 |
| 2024-05-08 | $253.50 | $253.61 | $251.33 | $251.63 | $251.63 | 1,398,939 |
| 2024-05-07 | $252.95 | $253.18 | $251.74 | $251.95 | $251.95 | 1,223,574 |
| 2024-05-06 | $250.18 | $252.09 | $249.90 | $252.05 | $252.05 | 761,851 |
| 2024-05-03 | $248.93 | $250.45 | $244.84 | $248.54 | $248.54 | 1,444,710 |
| 2024-05-02 | $250.52 | $251.34 | $248.54 | $250.25 | $250.25 | 1,588,660 |
| 2024-05-01 | $249.13 | $251.74 | $249.13 | $249.93 | $249.93 | 1,158,352 |
| 2024-04-30 | $249.66 | $250.30 | $248.25 | $248.64 | $248.64 | 1,862,883 |
| 2024-04-29 | $245.57 | $249.35 | $245.51 | $249.22 | $249.22 | 2,218,382 |
| 2024-04-26 | $243.99 | $246.91 | $243.14 | $245.45 | $245.45 | 1,565,900 |
| 2024-04-25 | $242.75 | $246.36 | $242.25 | $245.96 | $245.96 | 1,920,486 |
| 2024-04-24 | $240.57 | $243.61 | $238.85 | $243.01 | $243.01 | 3,228,930 |
| 2024-04-23 | $251.82 | $252.95 | $249.14 | $249.88 | $249.88 | 1,917,348 |
| 2024-04-22 | $251.02 | $253.57 | $250.00 | $251.50 | $251.50 | 1,639,071 |
| 2024-04-19 | $247.04 | $250.63 | $244.97 | $250.21 | $250.21 | 2,573,609 |
| 2024-04-18 | $245.20 | $246.08 | $244.41 | $245.39 | $245.39 | 1,565,896 |
| 2024-04-17 | $243.58 | $244.99 | $241.38 | $243.53 | $243.53 | 1,792,446 |
| 2024-04-16 | $245.91 | $246.64 | $244.62 | $245.21 | $245.21 | 1,257,334 |
| 2024-04-15 | $249.35 | $249.39 | $244.21 | $244.44 | $244.44 | 1,478,705 |
| 2024-04-12 | $244.58 | $246.01 | $243.82 | $245.81 | $245.81 | 1,506,616 |
| 2024-04-11 | $247.00 | $247.06 | $244.06 | $244.53 | $244.53 | 2,163,845 |
| 2024-04-10 | $248.40 | $250.57 | $247.07 | $248.00 | $248.00 | 1,341,587 |
| 2024-04-09 | $253.32 | $253.69 | $246.85 | $248.03 | $248.03 | 1,423,911 |
| 2024-04-08 | $252.56 | $253.88 | $251.82 | $253.16 | $253.16 | 1,255,489 |
| 2024-04-05 | $254.00 | $254.71 | $252.45 | $252.90 | $252.90 | 1,265,835 |
| 2024-04-04 | $255.31 | $257.07 | $252.02 | $252.23 | $252.23 | 1,331,035 |
| 2024-04-03 | $256.06 | $257.00 | $254.60 | $254.79 | $254.79 | 1,101,216 |
| 2024-04-02 | $257.86 | $258.28 | $256.06 | $256.34 | $256.34 | 926,366 |
| 2024-04-01 | $258.97 | $259.00 | $256.60 | $257.40 | $257.40 | 740,995 |
| 2024-03-28 | $259.18 | $259.92 | $257.97 | $259.13 | $259.13 | 1,878,945 |
| 2024-03-27 | $256.98 | $258.59 | $256.60 | $258.50 | $258.50 | 1,493,616 |
| 2024-03-26 | $254.78 | $257.56 | $254.41 | $256.08 | $256.08 | 2,359,151 |
| 2024-03-25 | $256.08 | $256.90 | $255.04 | $255.61 | $255.61 | 1,332,261 |
| 2024-03-22 | $256.60 | $257.32 | $255.40 | $255.51 | $255.51 | 1,198,170 |
| 2024-03-21 | $257.59 | $258.00 | $255.84 | $256.31 | $256.31 | 2,748,117 |
| 2024-03-20 | $258.08 | $260.09 | $257.63 | $258.51 | $258.51 | 1,774,773 |
| 2024-03-19 | $259.00 | $259.69 | $258.07 | $258.48 | $258.48 | 1,611,208 |
| 2024-03-18 | $256.52 | $258.29 | $256.01 | $257.64 | $257.64 | 1,267,405 |
| 2024-03-15 | $255.33 | $258.75 | $255.33 | $256.29 | $256.29 | 3,390,965 |
| 2024-03-14 | $257.47 | $259.56 | $255.22 | $257.63 | $257.63 | 1,504,437 |
| 2024-03-13 | $258.49 | $260.59 | $257.63 | $260.21 | $259.34 | 1,666,987 |
| 2024-03-12 | $254.88 | $258.15 | $254.24 | $257.75 | $256.89 | 1,930,723 |
| 2024-03-11 | $248.50 | $255.88 | $248.30 | $255.00 | $254.15 | 2,119,062 |
| 2024-03-08 | $248.58 | $249.70 | $247.18 | $248.81 | $247.98 | 1,339,200 |
| 2024-03-07 | $250.17 | $251.54 | $248.46 | $248.82 | $247.99 | 1,720,581 |
| 2024-03-06 | $249.61 | $251.18 | $247.58 | $250.55 | $249.72 | 1,774,388 |
| 2024-03-05 | $248.25 | $249.91 | $247.86 | $249.36 | $248.53 | 1,440,074 |
| 2024-03-04 | $249.46 | $250.63 | $248.07 | $248.26 | $247.43 | 2,003,709 |
| 2024-03-01 | $251.25 | $251.98 | $249.90 | $250.62 | $249.79 | 1,634,571 |
| 2024-02-29 | $253.94 | $253.94 | $250.45 | $251.67 | $250.83 | 2,396,962 |
| 2024-02-28 | $255.00 | $255.00 | $253.43 | $253.58 | $253.58 | 1,429,924 |
| 2024-02-27 | $254.02 | $255.02 | $253.08 | $254.87 | $254.87 | 959,064 |
| 2024-02-26 | $256.12 | $257.84 | $254.68 | $254.84 | $254.84 | 1,251,802 |
| 2024-02-23 | $256.47 | $257.64 | $254.71 | $256.01 | $256.01 | 1,153,051 |
| 2024-02-22 | $252.66 | $255.71 | $250.71 | $255.44 | $255.44 | 1,233,455 |
| 2024-02-21 | $252.26 | $253.16 | $250.18 | $251.96 | $251.96 | 992,002 |
| 2024-02-20 | $250.38 | $252.56 | $250.12 | $250.51 | $250.51 | 1,248,297 |
| 2024-02-16 | $251.17 | $252.70 | $250.00 | $250.90 | $250.90 | 1,329,466 |
| 2024-02-15 | $248.38 | $251.76 | $248.27 | $251.06 | $251.06 | 1,447,943 |
| 2024-02-14 | $247.00 | $248.79 | $246.47 | $248.12 | $248.12 | 2,054,293 |
| 2024-02-13 | $248.91 | $250.31 | $244.96 | $246.82 | $246.82 | 1,505,029 |
| 2024-02-12 | $247.35 | $249.20 | $246.50 | $248.01 | $248.01 | 1,234,657 |
| 2024-02-09 | $243.32 | $247.28 | $243.32 | $247.21 | $247.21 | 1,471,276 |
| 2024-02-08 | $246.05 | $246.83 | $242.41 | $244.34 | $244.34 | 1,630,712 |
| 2024-02-07 | $247.65 | $248.35 | $245.86 | $246.89 | $246.89 | 1,982,498 |
| 2024-02-06 | $249.09 | $249.62 | $247.13 | $247.67 | $247.67 | 1,425,915 |
| 2024-02-05 | $246.32 | $249.62 | $245.82 | $249.25 | $249.25 | 2,139,030 |
| 2024-02-02 | $245.82 | $248.19 | $245.82 | $246.69 | $246.69 | 2,094,598 |
| 2024-02-01 | $244.73 | $245.87 | $242.36 | $244.95 | $244.95 | 2,030,001 |
| 2024-01-31 | $247.20 | $248.55 | $244.22 | $245.00 | $245.00 | 3,530,914 |
| 2024-01-30 | $243.59 | $243.99 | $242.13 | $243.17 | $243.17 | 2,641,242 |
| 2024-01-29 | $240.75 | $242.92 | $240.21 | $242.77 | $242.77 | 1,738,634 |
| 2024-01-26 | $241.05 | $241.54 | $240.12 | $241.24 | $241.24 | 1,764,062 |
| 2024-01-25 | $241.70 | $243.19 | $239.17 | $241.21 | $241.21 | 2,020,117 |
| 2024-01-24 | $241.74 | $244.34 | $241.26 | $241.58 | $241.58 | 2,460,163 |
| 2024-01-23 | $240.00 | $242.13 | $239.73 | $240.35 | $240.35 | 2,228,636 |
| 2024-01-22 | $237.67 | $240.33 | $237.67 | $239.00 | $239.00 | 2,550,348 |
| 2024-01-19 | $232.92 | $238.04 | $232.36 | $237.32 | $237.32 | 3,549,648 |
| 2024-01-18 | $228.19 | $230.24 | $226.74 | $230.03 | $230.03 | 1,280,503 |
| 2024-01-17 | $228.00 | $232.28 | $227.68 | $228.25 | $228.25 | 2,164,460 |
| 2024-01-16 | $227.82 | $228.64 | $226.06 | $227.73 | $227.73 | 1,654,967 |
| 2024-01-12 | $228.70 | $229.43 | $226.56 | $227.55 | $227.55 | 1,446,753 |
| 2024-01-11 | $226.00 | $228.09 | $224.74 | $227.71 | $227.71 | 1,555,151 |
| 2024-01-10 | $224.74 | $226.08 | $223.55 | $225.25 | $225.25 | 1,710,224 |
| 2024-01-09 | $226.20 | $226.20 | $222.86 | $225.31 | $225.31 | 1,293,274 |
| 2024-01-08 | $227.65 | $227.99 | $223.69 | $226.20 | $226.20 | 1,535,483 |
| 2024-01-05 | $228.72 | $229.12 | $226.63 | $227.70 | $227.70 | 1,437,477 |
| 2024-01-04 | $228.75 | $230.19 | $227.28 | $227.30 | $227.30 | 1,583,893 |
| 2024-01-03 | $229.08 | $229.49 | $226.35 | $226.41 | $226.41 | 1,811,068 |
| 2024-01-02 | $226.37 | $228.48 | $226.29 | $227.35 | $227.35 | 2,399,274 |
| 2023-12-29 | $224.40 | $226.62 | $224.28 | $226.00 | $226.00 | 1,671,583 |
| 2023-12-28 | $224.40 | $225.62 | $224.08 | $224.43 | $224.43 | 1,327,419 |
| 2023-12-27 | $221.01 | $223.09 | $221.01 | $222.69 | $222.69 | 1,001,742 |
| 2023-12-26 | $220.23 | $222.45 | $220.23 | $222.07 | $222.07 | 1,134,221 |
| 2023-12-22 | $220.83 | $221.73 | $220.21 | $220.77 | $220.77 | 962,151 |
| 2023-12-21 | $218.08 | $220.17 | $216.91 | $220.02 | $220.02 | 1,572,713 |
| 2023-12-20 | $220.27 | $221.42 | $218.72 | $218.81 | $218.81 | 1,672,165 |
| 2023-12-19 | $220.27 | $221.87 | $219.46 | $221.81 | $221.81 | 1,758,699 |
| 2023-12-18 | $220.27 | $221.60 | $219.19 | $220.31 | $220.31 | 1,492,197 |
| 2023-12-15 | $219.21 | $221.87 | $217.54 | $220.07 | $220.07 | 5,574,733 |
| 2023-12-14 | $224.63 | $224.63 | $218.17 | $220.51 | $220.51 | 4,839,734 |
| 2023-12-13 | $226.91 | $228.24 | $225.77 | $226.11 | $225.23 | 2,338,590 |
| 2023-12-12 | $225.52 | $227.98 | $224.77 | $227.07 | $226.19 | 1,795,120 |
| 2023-12-11 | $223.91 | $225.16 | $222.25 | $224.47 | $224.47 | 2,119,082 |
| 2023-12-08 | $222.90 | $223.45 | $221.64 | $222.91 | $222.91 | 2,550,887 |
| 2023-12-07 | $225.00 | $225.29 | $222.92 | $223.13 | $223.13 | 2,204,617 |
| 2023-12-06 | $227.05 | $227.80 | $222.83 | $224.29 | $224.29 | 1,829,343 |
| 2023-12-05 | $227.68 | $228.73 | $226.46 | $226.88 | $226.88 | 1,636,997 |
| 2023-12-04 | $228.45 | $230.40 | $227.51 | $228.12 | $228.12 | 2,164,584 |
| 2023-12-01 | $228.34 | $229.71 | $227.73 | $228.66 | $228.66 | 1,576,029 |
| 2023-11-30 | $225.00 | $230.30 | $224.51 | $229.43 | $229.43 | 5,225,942 |
| 2023-11-29 | $223.94 | $225.91 | $223.32 | $225.08 | $225.08 | 2,326,602 |
| 2023-11-28 | $227.94 | $228.05 | $224.69 | $224.99 | $224.99 | 1,374,282 |
| 2023-11-27 | $227.51 | $228.61 | $227.04 | $228.35 | $228.35 | 1,373,596 |
| 2023-11-24 | $227.40 | $228.96 | $226.45 | $227.04 | $227.04 | 782,510 |
| 2023-11-22 | $224.55 | $227.46 | $224.12 | $226.67 | $226.67 | 1,302,860 |
| 2023-11-21 | $224.58 | $226.41 | $223.26 | $225.29 | $225.29 | 1,366,344 |
| 2023-11-20 | $222.00 | $224.25 | $221.27 | $223.16 | $223.16 | 1,406,639 |
| 2023-11-17 | $222.00 | $223.91 | $221.52 | $222.63 | $222.63 | 1,503,627 |
| 2023-11-16 | $219.73 | $223.08 | $219.03 | $222.00 | $222.00 | 1,680,294 |
| 2023-11-15 | $219.55 | $220.53 | $216.26 | $218.22 | $218.22 | 2,424,967 |
| 2023-11-14 | $220.25 | $221.11 | $216.75 | $219.55 | $219.55 | 2,597,752 |
| 2023-11-13 | $222.96 | $224.29 | $221.31 | $222.00 | $222.00 | 1,351,521 |
| 2023-11-10 | $220.17 | $222.61 | $218.84 | $222.44 | $222.44 | 2,492,245 |
| 2023-11-09 | $219.64 | $220.45 | $218.45 | $218.83 | $218.83 | 1,529,555 |
| 2023-11-08 | $219.69 | $220.94 | $217.40 | $219.01 | $219.01 | 1,279,534 |
| 2023-11-07 | $219.13 | $220.17 | $218.59 | $218.94 | $218.94 | 1,200,502 |
| 2023-11-06 | $219.91 | $219.95 | $217.66 | $219.55 | $219.55 | 1,409,476 |
| 2023-11-03 | $219.64 | $219.99 | $216.44 | $218.79 | $218.79 | 2,010,058 |
| 2023-11-02 | $219.48 | $221.40 | $215.54 | $218.60 | $218.60 | 3,388,567 |
| 2023-11-01 | $215.88 | $221.65 | $215.31 | $220.31 | $220.31 | 2,233,071 |
| 2023-10-31 | $215.05 | $215.67 | $212.82 | $214.62 | $214.62 | 3,328,182 |
| 2023-10-30 | $210.25 | $214.37 | $210.25 | $213.70 | $213.70 | 2,457,674 |
| 2023-10-27 | $211.36 | $212.24 | $207.46 | $208.55 | $208.55 | 1,881,039 |
| 2023-10-26 | $216.87 | $217.54 | $212.37 | $213.09 | $213.09 | 2,522,149 |
| 2023-10-25 | $214.99 | $218.50 | $211.26 | $215.65 | $215.65 | 2,927,826 |
| 2023-10-24 | $207.47 | $211.74 | $207.47 | $211.44 | $211.44 | 2,495,615 |
| 2023-10-23 | $206.75 | $207.81 | $205.64 | $206.52 | $206.52 | 1,366,270 |
| 2023-10-20 | $209.40 | $211.42 | $207.28 | $207.99 | $207.99 | 1,371,966 |
| 2023-10-19 | $215.13 | $215.86 | $209.94 | $210.55 | $210.55 | 1,818,839 |
| 2023-10-18 | $216.25 | $218.70 | $214.70 | $215.16 | $215.16 | 1,672,606 |
| 2023-10-17 | $214.51 | $216.91 | $214.15 | $216.13 | $216.13 | 1,120,565 |
| 2023-10-16 | $212.00 | $215.46 | $212.00 | $214.02 | $214.02 | 1,286,395 |
| 2023-10-13 | $209.72 | $212.74 | $209.72 | $210.94 | $210.94 | 1,601,156 |
| 2023-10-12 | $210.99 | $211.84 | $208.41 | $209.34 | $209.34 | 1,450,734 |
| 2023-10-11 | $209.54 | $210.40 | $208.21 | $210.18 | $210.18 | 1,756,899 |
| 2023-10-10 | $210.86 | $211.32 | $208.04 | $209.67 | $209.67 | 1,526,246 |
| 2023-10-09 | $209.68 | $210.65 | $208.91 | $210.49 | $210.49 | 1,233,570 |
| 2023-10-06 | $210.45 | $211.22 | $209.04 | $209.55 | $209.55 | 1,466,816 |
| 2023-10-05 | $208.83 | $211.50 | $207.31 | $210.76 | $210.76 | 1,619,933 |
| 2023-10-04 | $204.98 | $207.85 | $204.15 | $207.67 | $207.67 | 1,788,359 |
| 2023-10-03 | $206.19 | $206.29 | $204.17 | $204.91 | $204.91 | 1,483,495 |
| 2023-10-02 | $206.99 | $207.36 | $205.50 | $206.40 | $206.40 | 1,479,656 |
| 2023-09-29 | $212.00 | $212.04 | $206.93 | $208.18 | $208.18 | 1,716,304 |
| 2023-09-28 | $212.53 | $213.26 | $211.86 | $212.27 | $212.27 | 1,058,700 |
| 2023-09-27 | $212.17 | $212.70 | $209.51 | $211.63 | $211.63 | 1,551,405 |
| 2023-09-26 | $211.77 | $213.24 | $211.02 | $211.97 | $211.97 | 1,361,209 |
| 2023-09-25 | $211.74 | $212.76 | $211.07 | $212.23 | $212.23 | 1,029,372 |
| 2023-09-22 | $212.35 | $214.57 | $212.35 | $213.08 | $213.08 | 1,232,976 |
| 2023-09-21 | $213.52 | $214.86 | $212.34 | $212.49 | $212.49 | 1,465,203 |
| 2023-09-20 | $215.00 | $216.10 | $213.58 | $213.76 | $213.76 | 2,128,237 |
| 2023-09-19 | $214.75 | $215.12 | $212.51 | $214.27 | $214.27 | 1,936,588 |
| 2023-09-18 | $212.20 | $214.38 | $210.99 | $214.11 | $214.11 | 1,565,377 |
| 2023-09-15 | $211.35 | $212.44 | $210.44 | $212.20 | $212.20 | 3,846,048 |
| 2023-09-14 | $210.24 | $212.38 | $209.30 | $211.98 | $211.98 | 1,883,289 |
| 2023-09-13 | $209.60 | $209.99 | $208.10 | $209.87 | $209.02 | 1,637,706 |
| 2023-09-12 | $206.82 | $209.77 | $206.26 | $208.29 | $207.45 | 1,581,008 |
| 2023-09-11 | $205.50 | $207.40 | $205.02 | $206.35 | $205.52 | 1,257,154 |
| 2023-09-08 | $204.02 | $206.50 | $203.99 | $204.67 | $204.67 | 1,779,131 |
| 2023-09-07 | $202.66 | $205.82 | $202.55 | $204.02 | $204.02 | 1,662,489 |
| 2023-09-06 | $199.43 | $202.52 | $198.67 | $201.94 | $201.94 | 1,736,320 |
| 2023-09-05 | $202.48 | $203.13 | $199.73 | $200.06 | $200.06 | 1,787,130 |
| 2023-09-01 | $202.56 | $204.35 | $202.22 | $203.29 | $203.29 | 1,247,613 |
| 2023-08-31 | $202.54 | $202.60 | $200.18 | $200.87 | $200.87 | 1,763,186 |
| 2023-08-30 | $201.93 | $203.10 | $200.94 | $201.76 | $201.76 | 1,390,323 |
| 2023-08-29 | $201.50 | $202.00 | $199.32 | $201.93 | $201.93 | 1,138,572 |
| 2023-08-28 | $201.88 | $202.68 | $199.93 | $200.77 | $200.77 | 1,147,823 |
| 2023-08-25 | $201.58 | $203.19 | $200.44 | $201.63 | $201.63 | 1,228,391 |
| 2023-08-24 | $200.70 | $203.38 | $200.52 | $201.17 | $201.17 | 922,331 |
| 2023-08-23 | $199.58 | $201.34 | $199.58 | $201.28 | $201.28 | 1,391,006 |
| 2023-08-22 | $199.19 | $200.43 | $198.49 | $199.10 | $199.10 | 1,254,611 |
| 2023-08-21 | $200.24 | $200.95 | $198.10 | $200.05 | $200.05 | 1,965,207 |
| 2023-08-18 | $199.41 | $200.93 | $198.93 | $199.90 | $199.90 | 1,303,791 |
| 2023-08-17 | $203.00 | $203.73 | $199.50 | $200.04 | $200.04 | 1,550,814 |
| 2023-08-16 | $199.28 | $202.89 | $199.21 | $202.03 | $202.03 | 1,444,176 |
| 2023-08-15 | $200.17 | $200.92 | $198.70 | $199.37 | $199.37 | 1,321,610 |
| 2023-08-14 | $202.51 | $202.56 | $200.53 | $201.67 | $201.67 | 1,891,162 |
| 2023-08-11 | $201.10 | $202.82 | $200.67 | $201.77 | $201.77 | 1,328,195 |
| 2023-08-10 | $203.16 | $205.23 | $201.01 | $201.61 | $201.61 | 1,717,124 |
| 2023-08-09 | $200.68 | $202.95 | $200.13 | $201.00 | $201.00 | 1,654,875 |
| 2023-08-08 | $201.69 | $202.17 | $200.12 | $201.08 | $201.08 | 1,571,447 |
| 2023-08-07 | $202.27 | $205.07 | $201.87 | $203.02 | $203.02 | 1,317,956 |
| 2023-08-04 | $202.51 | $204.12 | $200.71 | $200.92 | $200.92 | 1,489,124 |
| 2023-08-03 | $205.22 | $205.35 | $202.66 | $202.90 | $202.90 | 1,485,981 |
| 2023-08-02 | $203.03 | $207.30 | $202.95 | $205.55 | $205.55 | 1,564,089 |
| 2023-08-01 | $205.19 | $206.48 | $203.07 | $203.22 | $203.22 | 1,241,624 |
| 2023-07-31 | $205.42 | $206.46 | $203.24 | $204.41 | $204.41 | 2,164,236 |
| 2023-07-28 | $211.95 | $211.95 | $205.60 | $205.98 | $205.98 | 2,260,175 |
| 2023-07-27 | $207.00 | $211.98 | $206.02 | $211.20 | $211.20 | 4,022,359 |
| 2023-07-26 | $206.11 | $208.99 | $203.58 | $205.89 | $205.89 | 2,890,363 |
| 2023-07-25 | $200.05 | $200.39 | $195.36 | $195.52 | $195.52 | 1,906,426 |
| 2023-07-24 | $199.68 | $202.39 | $199.19 | $200.54 | $200.54 | 1,579,116 |
| 2023-07-21 | $200.20 | $200.70 | $198.32 | $199.81 | $199.81 | 1,804,854 |
| 2023-07-20 | $195.19 | $199.62 | $194.37 | $199.39 | $199.39 | 2,655,417 |
| 2023-07-19 | $193.79 | $194.49 | $192.67 | $193.19 | $193.19 | 1,909,907 |
| 2023-07-18 | $191.40 | $194.02 | $191.30 | $193.00 | $193.00 | 1,998,539 |
| 2023-07-17 | $188.33 | $193.22 | $188.27 | $191.67 | $191.67 | 1,740,056 |
| 2023-07-14 | $189.53 | $189.57 | $186.52 | $188.33 | $188.33 | 2,514,283 |
| 2023-07-13 | $188.44 | $190.70 | $188.00 | $190.00 | $190.00 | 1,575,406 |
| 2023-07-12 | $192.94 | $193.69 | $189.33 | $190.28 | $190.28 | 2,024,224 |
| 2023-07-11 | $187.90 | $192.20 | $187.77 | $192.11 | $192.11 | 1,380,359 |
| 2023-07-10 | $191.53 | $192.88 | $187.89 | $188.09 | $188.09 | 1,253,912 |
| 2023-07-07 | $190.04 | $194.00 | $190.04 | $191.53 | $191.53 | 1,733,978 |
| 2023-07-06 | $190.22 | $192.53 | $189.27 | $192.21 | $192.21 | 1,353,370 |
| 2023-07-05 | $190.87 | $191.31 | $188.27 | $191.12 | $191.12 | 1,090,846 |
| 2023-07-03 | $191.87 | $193.14 | $190.68 | $192.30 | $192.30 | 499,430 |
| 2023-06-30 | $190.13 | $192.94 | $189.48 | $192.56 | $192.56 | 2,117,937 |
| 2023-06-29 | $184.29 | $189.32 | $183.71 | $189.10 | $189.10 | 2,016,172 |
| 2023-06-28 | $189.25 | $189.25 | $184.51 | $184.92 | $184.92 | 2,679,964 |
| 2023-06-27 | $190.87 | $192.08 | $189.74 | $189.75 | $189.75 | 1,666,699 |
| 2023-06-26 | $192.71 | $193.99 | $189.40 | $190.78 | $190.78 | 1,649,204 |
| 2023-06-23 | $194.31 | $195.14 | $193.01 | $193.24 | $193.24 | 2,067,155 |
| 2023-06-22 | $194.99 | $195.23 | $192.51 | $195.14 | $195.14 | 1,493,631 |
| 2023-06-21 | $192.83 | $195.18 | $191.62 | $193.92 | $193.92 | 1,656,316 |
| 2023-06-20 | $194.01 | $195.33 | $192.45 | $193.27 | $193.27 | 2,321,032 |
| 2023-06-16 | $192.40 | $195.85 | $191.95 | $194.94 | $194.94 | 3,378,583 |
| 2023-06-15 | $188.02 | $193.00 | $188.00 | $191.26 | $191.26 | 2,631,689 |
| 2023-06-14 | $191.70 | $192.43 | $188.59 | $188.84 | $187.99 | 2,652,773 |
| 2023-06-13 | $191.97 | $194.36 | $191.22 | $191.89 | $191.03 | 2,551,226 |
| 2023-06-12 | $190.80 | $191.53 | $189.48 | $190.55 | $189.70 | 1,949,654 |
| 2023-06-09 | $190.13 | $192.24 | $188.75 | $191.15 | $191.15 | 2,500,498 |
| 2023-06-08 | $192.65 | $192.88 | $190.64 | $191.60 | $191.60 | 1,917,114 |
| 2023-06-07 | $191.28 | $193.31 | $189.49 | $192.59 | $192.59 | 1,570,310 |
| 2023-06-06 | $190.64 | $191.95 | $190.09 | $191.62 | $191.62 | 1,943,731 |
| 2023-06-05 | $193.16 | $193.34 | $191.21 | $191.32 | $191.32 | 1,214,491 |
| 2023-06-02 | $188.41 | $193.26 | $188.29 | $192.36 | $192.36 | 1,683,483 |
| 2023-06-01 | $187.13 | $188.37 | $185.07 | $187.70 | $187.70 | 1,560,531 |
| 2023-05-31 | $189.67 | $190.10 | $185.61 | $185.80 | $185.80 | 5,730,758 |
| 2023-05-30 | $190.27 | $191.01 | $188.99 | $190.10 | $190.10 | 1,288,390 |
| 2023-05-26 | $190.63 | $191.10 | $188.51 | $190.09 | $190.09 | 2,618,228 |
| 2023-05-25 | $192.80 | $193.00 | $189.68 | $190.59 | $190.59 | 2,243,367 |
| 2023-05-24 | $196.08 | $196.50 | $193.90 | $194.07 | $194.07 | 1,784,883 |
| 2023-05-23 | $198.10 | $199.20 | $196.39 | $196.44 | $196.44 | 1,568,472 |
| 2023-05-22 | $200.19 | $201.06 | $197.21 | $198.20 | $198.20 | 1,952,856 |
| 2023-05-19 | $202.08 | $202.60 | $200.21 | $201.18 | $201.18 | 1,670,442 |
| 2023-05-18 | $199.47 | $200.76 | $197.71 | $200.64 | $200.64 | 1,504,595 |
| 2023-05-17 | $200.60 | $201.54 | $198.61 | $198.93 | $198.93 | 1,386,523 |
| 2023-05-16 | $200.14 | $200.50 | $198.52 | $199.60 | $199.60 | 1,220,219 |
| 2023-05-15 | $200.65 | $201.00 | $198.43 | $200.05 | $200.05 | 995,320 |
| 2023-05-12 | $202.75 | $203.46 | $199.00 | $200.27 | $200.27 | 932,689 |
| 2023-05-11 | $199.87 | $201.75 | $199.02 | $201.39 | $201.39 | 1,746,514 |
| 2023-05-10 | $201.79 | $202.63 | $199.09 | $200.47 | $200.47 | 1,001,664 |
| 2023-05-09 | $199.60 | $202.40 | $198.91 | $201.48 | $201.48 | 1,131,247 |
| 2023-05-08 | $200.02 | $200.56 | $198.44 | $199.66 | $199.66 | 1,332,397 |
| 2023-05-05 | $198.00 | $200.35 | $196.92 | $198.93 | $198.93 | 1,395,798 |
| 2023-05-04 | $197.27 | $197.62 | $194.33 | $195.47 | $195.47 | 1,346,002 |
| 2023-05-03 | $201.05 | $201.20 | $197.61 | $197.78 | $197.78 | 1,283,621 |
| 2023-05-02 | $201.24 | $201.62 | $197.06 | $200.50 | $200.50 | 1,708,257 |
| 2023-05-01 | $201.25 | $204.08 | $200.62 | $202.14 | $202.14 | 1,264,347 |
| 2023-04-28 | $198.62 | $202.62 | $198.57 | $201.56 | $201.56 | 2,035,412 |
| 2023-04-27 | $197.64 | $199.54 | $197.01 | $199.03 | $199.03 | 2,089,589 |
| 2023-04-26 | $202.01 | $204.33 | $196.61 | $198.37 | $198.37 | 2,193,118 |
| 2023-04-25 | $199.71 | $201.37 | $199.49 | $201.18 | $201.18 | 1,513,890 |
| 2023-04-24 | $201.27 | $202.79 | $200.29 | $200.57 | $200.57 | 995,117 |
| 2023-04-21 | $202.65 | $202.90 | $198.60 | $201.19 | $201.19 | 1,812,870 |
| 2023-04-20 | $203.95 | $205.25 | $202.87 | $203.96 | $203.96 | 1,271,826 |
| 2023-04-19 | $203.99 | $205.72 | $203.26 | $204.50 | $204.50 | 1,620,050 |
| 2023-04-18 | $199.14 | $202.01 | $198.42 | $201.69 | $201.69 | 1,867,710 |
| 2023-04-17 | $195.78 | $198.24 | $194.79 | $198.21 | $198.21 | 2,182,952 |
| 2023-04-14 | $200.56 | $201.11 | $194.68 | $195.78 | $195.78 | 1,412,556 |
| 2023-04-13 | $196.86 | $200.60 | $196.78 | $200.12 | $200.12 | 1,218,748 |
| 2023-04-12 | $198.30 | $200.42 | $197.74 | $199.23 | $199.23 | 1,507,990 |
| 2023-04-11 | $196.67 | $198.74 | $195.60 | $198.08 | $198.08 | 1,631,484 |
| 2023-04-10 | $197.08 | $197.95 | $195.14 | $196.03 | $196.03 | 946,195 |
| 2023-04-06 | $197.16 | $198.34 | $195.73 | $196.80 | $196.80 | 1,248,251 |
| 2023-04-05 | $194.32 | $197.23 | $194.32 | $195.99 | $195.99 | 1,227,351 |
| 2023-04-04 | $197.32 | $198.27 | $193.64 | $195.46 | $195.46 | 1,110,733 |
| 2023-04-03 | $194.45 | $197.45 | $194.45 | $196.68 | $196.68 | 1,802,916 |
| 2023-03-31 | $195.04 | $195.70 | $193.24 | $194.18 | $194.18 | 1,989,196 |
| 2023-03-30 | $193.55 | $194.09 | $191.15 | $193.42 | $193.42 | 996,687 |
| 2023-03-29 | $191.73 | $193.50 | $191.21 | $193.26 | $193.26 | 1,633,754 |
| 2023-03-28 | $188.12 | $190.52 | $187.52 | $189.56 | $189.56 | 1,316,802 |
| 2023-03-27 | $189.10 | $190.75 | $187.42 | $188.92 | $188.92 | 1,975,506 |
| 2023-03-24 | $184.00 | $186.74 | $183.40 | $186.55 | $186.55 | 1,855,102 |
| 2023-03-23 | $190.32 | $190.51 | $184.97 | $186.01 | $186.01 | 1,763,118 |
| 2023-03-22 | $195.20 | $195.85 | $190.00 | $190.04 | $190.04 | 1,406,704 |
| 2023-03-21 | $193.19 | $195.21 | $191.80 | $194.29 | $194.29 | 2,260,175 |
| 2023-03-20 | $188.11 | $190.63 | $187.59 | $189.59 | $189.59 | 2,301,505 |
| 2023-03-17 | $192.47 | $195.33 | $186.65 | $186.80 | $186.80 | 4,798,586 |
| 2023-03-16 | $185.09 | $192.14 | $184.29 | $191.86 | $191.86 | 2,403,430 |
| 2023-03-15 | $189.42 | $191.09 | $185.27 | $187.40 | $186.59 | 2,654,367 |
| 2023-03-14 | $195.61 | $196.53 | $192.02 | $194.01 | $193.17 | 2,953,558 |
| 2023-03-13 | $195.00 | $195.82 | $190.22 | $191.98 | $191.15 | 2,254,126 |
| 2023-03-10 | $198.50 | $200.86 | $197.54 | $198.40 | $197.55 | 2,483,875 |
| 2023-03-09 | $203.88 | $204.06 | $197.65 | $198.87 | $198.01 | 1,520,740 |
| 2023-03-08 | $206.80 | $207.78 | $201.85 | $203.37 | $202.49 | 1,286,412 |
| 2023-03-07 | $208.39 | $208.39 | $205.56 | $206.80 | $205.91 | 1,367,820 |
| 2023-03-06 | $207.85 | $208.63 | $207.50 | $208.06 | $208.06 | 2,481,766 |
| 2023-03-03 | $208.53 | $209.11 | $206.44 | $207.10 | $207.10 | 1,917,384 |
| 2023-03-02 | $208.66 | $209.40 | $206.91 | $208.40 | $208.40 | 1,509,722 |
| 2023-03-01 | $210.01 | $211.61 | $209.26 | $209.50 | $209.50 | 1,862,096 |
| 2023-02-28 | $211.55 | $213.85 | $210.96 | $211.02 | $211.02 | 2,017,643 |
| 2023-02-27 | $211.83 | $213.57 | $211.36 | $211.68 | $211.68 | 2,550,015 |
| 2023-02-24 | $207.26 | $211.04 | $207.26 | $210.91 | $210.91 | 1,996,058 |
| 2023-02-23 | $210.14 | $211.65 | $207.06 | $208.60 | $208.60 | 1,278,827 |
| 2023-02-22 | $209.58 | $211.31 | $208.61 | $209.86 | $209.86 | 1,191,119 |
| 2023-02-21 | $209.89 | $210.30 | $207.24 | $208.77 | $208.77 | 1,595,604 |
| 2023-02-17 | $210.25 | $211.63 | $209.10 | $210.61 | $210.61 | 1,689,469 |
| 2023-02-16 | $211.88 | $212.82 | $210.06 | $210.26 | $210.26 | 1,415,921 |
| 2023-02-15 | $212.26 | $213.36 | $211.75 | $212.95 | $212.95 | 1,598,766 |
| 2023-02-14 | $215.43 | $216.02 | $213.00 | $213.32 | $213.32 | 1,596,219 |
| 2023-02-13 | $214.56 | $216.58 | $214.14 | $215.50 | $215.50 | 1,500,065 |
| 2023-02-10 | $213.73 | $215.15 | $213.20 | $214.69 | $214.69 | 1,749,309 |
| 2023-02-09 | $216.24 | $217.50 | $213.29 | $213.41 | $213.41 | 1,772,666 |
| 2023-02-08 | $213.78 | $218.05 | $213.01 | $215.35 | $215.35 | 2,287,163 |
| 2023-02-07 | $212.27 | $216.06 | $211.56 | $215.15 | $215.15 | 1,760,475 |
| 2023-02-06 | $210.04 | $214.42 | $209.00 | $213.85 | $213.85 | 2,194,443 |
| 2023-02-03 | $211.02 | $211.82 | $208.25 | $209.84 | $209.84 | 2,874,332 |
| 2023-02-02 | $211.88 | $212.51 | $201.73 | $210.17 | $210.17 | 4,027,595 |
| 2023-02-01 | $217.61 | $220.98 | $212.29 | $213.44 | $213.44 | 3,971,257 |
| 2023-01-31 | $226.78 | $227.55 | $224.51 | $227.49 | $227.49 | 2,385,676 |
| 2023-01-30 | $227.33 | $228.21 | $224.87 | $226.07 | $226.07 | 1,711,596 |
| 2023-01-27 | $230.86 | $231.37 | $227.02 | $227.33 | $227.33 | 1,493,635 |
| 2023-01-26 | $229.77 | $231.21 | $228.68 | $231.11 | $231.11 | 1,054,404 |
| 2023-01-25 | $227.49 | $230.82 | $227.00 | $229.77 | $229.77 | 1,640,183 |
| 2023-01-24 | $223.99 | $229.55 | $202.67 | $228.35 | $228.35 | 1,532,968 |
| 2023-01-23 | $220.74 | $223.81 | $220.35 | $223.59 | $223.59 | 1,754,718 |
| 2023-01-20 | $219.86 | $220.65 | $217.55 | $220.43 | $220.43 | 1,464,747 |
| 2023-01-19 | $220.78 | $221.21 | $217.70 | $219.25 | $219.25 | 1,530,235 |
| 2023-01-18 | $224.24 | $224.94 | $220.54 | $220.57 | $220.57 | 1,439,088 |
| 2023-01-17 | $227.77 | $227.77 | $223.89 | $224.63 | $224.63 | 2,367,083 |
| 2023-01-13 | $224.48 | $227.87 | $223.58 | $227.19 | $227.19 | 1,081,202 |
| 2023-01-12 | $224.53 | $226.85 | $223.00 | $225.60 | $225.60 | 1,026,221 |
| 2023-01-11 | $224.82 | $225.71 | $223.59 | $224.61 | $224.61 | 1,480,583 |
| 2023-01-10 | $223.91 | $225.48 | $223.07 | $224.77 | $224.77 | 1,189,173 |
| 2023-01-09 | $226.60 | $227.86 | $223.36 | $223.51 | $223.51 | 1,778,543 |
| 2023-01-06 | $225.03 | $230.27 | $224.30 | $228.86 | $228.86 | 1,815,433 |
| 2023-01-05 | $224.25 | $225.80 | $221.22 | $223.56 | $223.56 | 1,542,480 |
| 2023-01-04 | $221.91 | $225.26 | $221.35 | $224.40 | $224.40 | 1,856,915 |
| 2023-01-03 | $220.00 | $221.24 | $217.59 | $220.77 | $220.77 | 1,804,374 |
| 2022-12-30 | $221.18 | $221.98 | $218.89 | $220.60 | $220.60 | 1,227,316 |
| 2022-12-29 | $220.77 | $223.05 | $219.70 | $222.08 | $222.08 | 1,268,519 |
| 2022-12-28 | $221.28 | $222.33 | $219.78 | $219.82 | $219.82 | 1,370,550 |
| 2022-12-27 | $219.80 | $221.77 | $219.43 | $220.90 | $220.90 | 1,468,676 |
| 2022-12-23 | $217.70 | $219.71 | $217.08 | $219.65 | $219.65 | 847,974 |
| 2022-12-22 | $216.73 | $219.32 | $215.00 | $217.39 | $217.39 | 1,199,031 |
| 2022-12-21 | $216.12 | $218.82 | $215.30 | $218.76 | $218.76 | 1,275,675 |
| 2022-12-20 | $213.21 | $216.24 | $212.19 | $214.70 | $214.70 | 1,273,832 |
| 2022-12-19 | $211.75 | $214.90 | $210.85 | $211.96 | $211.96 | 1,156,708 |
| 2022-12-16 | $211.34 | $213.25 | $209.03 | $211.68 | $211.68 | 3,937,119 |
| 2022-12-15 | $213.92 | $214.94 | $211.33 | $212.77 | $212.77 | 3,117,356 |
| 2022-12-14 | $217.37 | $221.10 | $215.28 | $216.82 | $216.82 | 1,638,520 |
| 2022-12-13 | $220.00 | $220.02 | $215.10 | $217.04 | $217.04 | 2,063,509 |
| 2022-12-12 | $217.20 | $218.15 | $215.62 | $217.53 | $217.53 | 1,327,058 |
| 2022-12-09 | $219.24 | $219.72 | $217.22 | $217.33 | $217.33 | 1,309,554 |
| 2022-12-08 | $218.33 | $219.38 | $217.61 | $219.18 | $219.18 | 1,651,593 |
| 2022-12-07 | $216.80 | $220.13 | $216.20 | $217.60 | $217.60 | 1,762,391 |
| 2022-12-06 | $215.68 | $218.24 | $215.01 | $217.63 | $217.63 | 1,496,710 |
| 2022-12-05 | $217.55 | $219.08 | $214.25 | $215.43 | $215.43 | 2,214,621 |
| 2022-12-02 | $217.19 | $219.41 | $216.39 | $219.16 | $219.16 | 1,109,669 |
| 2022-12-01 | $222.00 | $222.00 | $216.91 | $218.32 | $218.32 | 1,746,102 |
| 2022-11-30 | $215.53 | $220.00 | $215.30 | $219.59 | $219.59 | 3,612,517 |
| 2022-11-29 | $215.60 | $217.14 | $214.74 | $216.68 | $216.68 | 1,270,765 |
| 2022-11-28 | $215.08 | $216.67 | $214.87 | $215.40 | $215.40 | 1,997,514 |
| 2022-11-25 | $215.00 | $216.59 | $214.66 | $216.23 | $216.23 | 639,352 |
| 2022-11-23 | $213.00 | $214.52 | $213.00 | $214.15 | $214.15 | 1,396,293 |
| 2022-11-22 | $211.40 | $213.38 | $210.86 | $213.02 | $213.02 | 1,302,892 |
| 2022-11-21 | $210.52 | $211.45 | $209.39 | $210.38 | $210.38 | 963,048 |
| 2022-11-18 | $211.49 | $212.19 | $208.23 | $210.14 | $210.14 | 1,444,174 |
| 2022-11-17 | $206.09 | $209.99 | $206.01 | $209.04 | $209.04 | 854,244 |
| 2022-11-16 | $206.76 | $207.79 | $205.25 | $207.28 | $207.28 | 1,144,062 |
| 2022-11-15 | $206.95 | $206.96 | $203.29 | $206.63 | $206.63 | 1,439,755 |
| 2022-11-14 | $206.83 | $209.27 | $205.04 | $205.10 | $205.10 | 1,555,637 |
| 2022-11-11 | $213.92 | $214.27 | $205.43 | $206.26 | $206.26 | 2,620,251 |
| 2022-11-10 | $215.04 | $215.06 | $209.85 | $211.91 | $211.91 | 2,422,934 |
| 2022-11-09 | $212.00 | $213.50 | $209.76 | $210.12 | $210.12 | 1,544,139 |
| 2022-11-08 | $211.02 | $213.57 | $209.02 | $212.41 | $212.41 | 1,384,380 |
| 2022-11-07 | $210.35 | $213.90 | $209.17 | $212.09 | $212.09 | 2,389,395 |
| 2022-11-04 | $211.00 | $212.18 | $207.03 | $209.16 | $209.16 | 1,863,102 |
| 2022-11-03 | $209.07 | $211.70 | $207.87 | $209.64 | $209.64 | 1,561,840 |
| 2022-11-02 | $212.39 | $215.17 | $210.17 | $210.54 | $210.54 | 2,227,197 |
| 2022-11-01 | $215.45 | $216.00 | $213.31 | $213.48 | $213.48 | 2,298,278 |
| 2022-10-31 | $212.59 | $215.50 | $211.94 | $214.89 | $214.89 | 2,559,633 |
| 2022-10-28 | $209.25 | $214.89 | $208.82 | $214.50 | $214.50 | 1,850,329 |
| 2022-10-27 | $206.24 | $210.21 | $205.61 | $207.53 | $207.53 | 2,061,334 |
| 2022-10-26 | $213.70 | $214.02 | $203.15 | $204.15 | $204.15 | 2,145,406 |
| 2022-10-25 | $200.47 | $201.63 | $198.66 | $201.43 | $201.43 | 1,968,004 |
| 2022-10-24 | $199.38 | $205.01 | $199.38 | $203.38 | $203.38 | 2,022,963 |
| 2022-10-21 | $192.79 | $197.97 | $191.59 | $197.79 | $197.79 | 1,529,012 |
| 2022-10-20 | $194.02 | $196.09 | $191.57 | $192.21 | $192.21 | 1,670,209 |
| 2022-10-19 | $194.00 | $197.83 | $193.86 | $195.98 | $195.98 | 1,415,795 |
| 2022-10-18 | $197.08 | $197.32 | $192.58 | $194.65 | $194.65 | 1,148,375 |
| 2022-10-17 | $190.00 | $193.33 | $190.00 | $192.69 | $192.69 | 1,610,132 |
| 2022-10-14 | $194.59 | $195.69 | $188.06 | $188.77 | $188.77 | 2,065,646 |
| 2022-10-13 | $182.55 | $194.47 | $181.32 | $193.73 | $193.73 | 1,557,622 |
| 2022-10-12 | $185.62 | $188.33 | $184.29 | $185.00 | $185.00 | 1,405,999 |
| 2022-10-11 | $184.92 | $188.36 | $184.47 | $185.70 | $185.70 | 1,175,275 |
| 2022-10-10 | $186.24 | $187.50 | $184.44 | $184.92 | $184.92 | 1,292,045 |
| 2022-10-07 | $187.93 | $188.24 | $184.05 | $184.68 | $184.68 | 1,271,495 |
| 2022-10-06 | $190.10 | $190.21 | $188.04 | $188.82 | $188.82 | 1,006,421 |
| 2022-10-05 | $191.12 | $192.42 | $190.26 | $190.63 | $190.63 | 987,082 |
| 2022-10-04 | $188.13 | $192.96 | $188.05 | $192.76 | $192.76 | 1,592,804 |
| 2022-10-03 | $183.42 | $187.75 | $181.23 | $187.10 | $187.10 | 1,359,030 |
| 2022-09-30 | $184.25 | $186.48 | $181.64 | $181.88 | $181.88 | 1,915,950 |
| 2022-09-29 | $179.41 | $184.63 | $178.00 | $183.78 | $183.78 | 2,247,687 |
| 2022-09-28 | $178.84 | $181.96 | $177.48 | $180.32 | $180.32 | 1,743,513 |
| 2022-09-27 | $175.63 | $178.93 | $174.52 | $178.14 | $178.14 | 2,213,809 |
| 2022-09-26 | $179.21 | $179.60 | $173.78 | $174.74 | $174.74 | 1,873,068 |
| 2022-09-23 | $180.24 | $181.71 | $178.11 | $180.29 | $180.29 | 1,880,027 |
| 2022-09-22 | $182.65 | $183.31 | $180.78 | $181.49 | $181.49 | 1,696,351 |
| 2022-09-21 | $188.46 | $188.88 | $182.40 | $182.47 | $182.47 | 1,325,869 |
| 2022-09-20 | $190.44 | $190.44 | $185.61 | $187.58 | $187.58 | 1,802,903 |
| 2022-09-19 | $188.01 | $191.94 | $187.09 | $191.88 | $191.88 | 1,205,770 |
| 2022-09-16 | $190.10 | $191.30 | $188.60 | $189.25 | $189.25 | 3,844,914 |
| 2022-09-15 | $192.16 | $193.79 | $190.58 | $192.16 | $192.16 | 1,476,655 |
| 2022-09-14 | $193.88 | $194.84 | $191.35 | $193.26 | $193.26 | 1,667,491 |
| 2022-09-13 | $194.71 | $195.95 | $192.96 | $193.20 | $193.20 | 1,394,800 |
| 2022-09-12 | $195.77 | $198.02 | $195.14 | $196.98 | $196.98 | 1,133,041 |
| 2022-09-09 | $195.55 | $196.27 | $194.44 | $195.00 | $195.00 | 1,380,700 |
| 2022-09-08 | $193.06 | $195.38 | $192.33 | $195.11 | $195.11 | 1,560,387 |
| 2022-09-07 | $190.65 | $194.17 | $190.36 | $193.68 | $193.68 | 1,135,507 |
| 2022-09-06 | $191.75 | $192.33 | $189.90 | $190.43 | $190.43 | 1,097,473 |
| 2022-09-02 | $193.76 | $195.86 | $190.00 | $190.88 | $190.88 | 1,039,484 |
| 2022-09-01 | $189.13 | $192.25 | $188.51 | $192.14 | $192.14 | 1,205,513 |
| 2022-08-31 | $190.18 | $192.11 | $189.04 | $189.05 | $189.05 | 1,759,726 |
| 2022-08-30 | $192.29 | $192.52 | $189.65 | $189.99 | $189.99 | 1,119,783 |
| 2022-08-29 | $192.08 | $193.65 | $190.19 | $192.16 | $192.16 | 995,795 |
| 2022-08-26 | $198.25 | $198.25 | $193.35 | $193.51 | $193.51 | 1,130,242 |
| 2022-08-25 | $196.92 | $197.90 | $195.68 | $197.51 | $197.51 | 708,014 |
| 2022-08-24 | $195.60 | $196.73 | $194.35 | $196.41 | $196.41 | 776,506 |
| 2022-08-23 | $197.00 | $197.98 | $196.26 | $196.73 | $196.73 | 1,048,005 |
| 2022-08-22 | $198.00 | $198.41 | $196.50 | $197.02 | $197.02 | 1,150,986 |
| 2022-08-19 | $202.53 | $202.73 | $200.41 | $200.58 | $200.58 | 2,015,987 |
| 2022-08-18 | $200.96 | $202.42 | $200.71 | $202.41 | $202.41 | 1,064,192 |
| 2022-08-17 | $197.69 | $201.16 | $197.26 | $200.94 | $200.94 | 951,402 |
| 2022-08-16 | $196.78 | $200.16 | $196.78 | $199.05 | $199.05 | 1,193,232 |
| 2022-08-15 | $195.50 | $197.98 | $195.45 | $196.71 | $196.71 | 1,397,662 |
| 2022-08-12 | $194.53 | $197.59 | $194.21 | $197.55 | $197.55 | 941,980 |
| 2022-08-11 | $192.60 | $194.32 | $192.47 | $193.81 | $193.81 | 1,427,202 |
| 2022-08-10 | $191.04 | $192.00 | $190.16 | $191.60 | $191.60 | 1,176,495 |
| 2022-08-09 | $187.64 | $190.33 | $187.59 | $189.71 | $189.71 | 1,556,768 |
| 2022-08-08 | $186.12 | $187.67 | $185.54 | $186.56 | $186.56 | 1,439,570 |
| 2022-08-05 | $185.37 | $186.97 | $184.84 | $185.32 | $185.32 | 1,282,618 |
| 2022-08-04 | $185.16 | $187.35 | $184.57 | $185.09 | $185.09 | 1,387,039 |
| 2022-08-03 | $184.97 | $186.27 | $182.49 | $185.70 | $185.70 | 1,671,656 |
| 2022-08-02 | $185.40 | $188.09 | $184.02 | $184.34 | $184.34 | 2,267,485 |
| 2022-08-01 | $186.39 | $187.92 | $183.49 | $184.98 | $184.98 | 2,266,791 |
| 2022-07-29 | $185.94 | $189.21 | $185.94 | $188.64 | $188.64 | 2,379,518 |
| 2022-07-28 | $187.36 | $187.70 | $182.32 | $185.38 | $185.38 | 2,458,765 |
| 2022-07-27 | $190.16 | $193.20 | $185.06 | $187.00 | $187.00 | 2,804,060 |
| 2022-07-26 | $186.99 | $188.73 | $186.99 | $188.28 | $188.28 | 1,790,648 |
| 2022-07-25 | $185.01 | $188.50 | $184.10 | $187.21 | $187.21 | 1,791,054 |
| 2022-07-22 | $184.29 | $185.95 | $182.86 | $184.13 | $184.13 | 1,451,457 |
| 2022-07-21 | $183.37 | $184.22 | $181.15 | $184.01 | $184.01 | 2,187,287 |
| 2022-07-20 | $185.88 | $186.28 | $184.32 | $184.70 | $184.70 | 1,970,490 |
| 2022-07-19 | $183.27 | $186.45 | $182.65 | $185.72 | $185.72 | 2,341,410 |
| 2022-07-18 | $185.47 | $186.47 | $180.50 | $181.18 | $181.18 | 2,430,328 |
| 2022-07-15 | $185.55 | $186.49 | $183.42 | $184.19 | $184.19 | 2,722,221 |
| 2022-07-14 | $185.39 | $186.78 | $182.31 | $183.32 | $183.32 | 2,024,588 |
| 2022-07-13 | $190.68 | $192.24 | $189.88 | $190.04 | $190.04 | 1,650,990 |
| 2022-07-12 | $192.23 | $195.31 | $191.58 | $191.90 | $191.90 | 1,457,664 |
| 2022-07-11 | $193.01 | $194.63 | $192.50 | $193.56 | $193.56 | 1,342,179 |
| 2022-07-08 | $195.22 | $195.93 | $193.07 | $193.07 | $193.07 | 1,148,000 |
| 2022-07-07 | $195.60 | $197.45 | $194.16 | $194.62 | $194.62 | 1,302,762 |
| 2022-07-06 | $193.38 | $196.04 | $191.57 | $193.72 | $193.72 | 2,024,139 |
| 2022-07-05 | $195.81 | $195.82 | $189.64 | $193.14 | $193.14 | 1,392,844 |
| 2022-07-01 | $196.80 | $199.23 | $194.26 | $197.92 | $197.92 | 1,470,734 |
| 2022-06-30 | $192.01 | $197.00 | $191.29 | $196.58 | $196.58 | 1,471,014 |
| 2022-06-29 | $195.76 | $196.14 | $193.45 | $193.77 | $193.77 | 963,238 |
| 2022-06-28 | $196.55 | $197.89 | $194.24 | $194.41 | $194.41 | 940,367 |
| 2022-06-27 | $194.09 | $195.95 | $193.35 | $194.75 | $194.75 | 1,292,277 |
| 2022-06-24 | $188.04 | $194.64 | $187.04 | $194.53 | $194.53 | 2,370,894 |
| 2022-06-23 | $189.87 | $191.02 | $185.10 | $186.97 | $186.97 | 1,312,434 |
| 2022-06-22 | $187.42 | $191.25 | $187.00 | $189.53 | $189.53 | 2,519,299 |
| 2022-06-21 | $193.42 | $193.42 | $187.52 | $189.47 | $189.47 | 2,863,651 |
| 2022-06-17 | $190.00 | $190.76 | $187.36 | $189.34 | $189.34 | 5,500,725 |
| 2022-06-16 | $194.52 | $194.62 | $188.96 | $189.19 | $189.19 | 3,189,112 |
| 2022-06-15 | $200.62 | $202.94 | $196.74 | $199.28 | $198.41 | 2,428,807 |
| 2022-06-14 | $198.64 | $200.43 | $196.49 | $197.94 | $197.08 | 2,202,484 |
| 2022-06-13 | $198.70 | $201.46 | $196.43 | $197.61 | $196.75 | 1,811,450 |
| 2022-06-10 | $202.01 | $204.25 | $200.25 | $201.66 | $200.78 | 1,719,141 |
| 2022-06-09 | $210.33 | $210.97 | $206.10 | $206.25 | $205.35 | 1,524,083 |
| 2022-06-08 | $211.64 | $212.68 | $209.15 | $210.33 | $209.41 | 1,258,994 |
| 2022-06-07 | $210.51 | $213.79 | $209.80 | $213.62 | $212.69 | 1,687,806 |
| 2022-06-06 | $210.02 | $213.24 | $208.76 | $212.13 | $211.20 | 1,556,520 |
| 2022-06-03 | $208.14 | $210.91 | $207.84 | $208.53 | $207.62 | 1,339,844 |
| 2022-06-02 | $208.87 | $209.98 | $204.81 | $209.91 | $208.99 | 1,533,450 |
| 2022-06-01 | $211.47 | $211.63 | $205.64 | $208.64 | $207.73 | 1,453,329 |
| 2022-05-31 | $210.71 | $212.79 | $207.25 | $211.29 | $210.37 | 2,721,954 |
| 2022-05-27 | $208.27 | $210.90 | $207.17 | $210.89 | $209.97 | 1,704,896 |
| 2022-05-26 | $209.57 | $210.00 | $207.05 | $207.70 | $206.79 | 2,216,267 |
| 2022-05-25 | $207.56 | $209.96 | $207.31 | $207.98 | $207.07 | 1,591,677 |
| 2022-05-24 | $206.63 | $208.69 | $202.89 | $208.15 | $207.24 | 1,219,423 |
| 2022-05-23 | $206.45 | $208.63 | $204.84 | $207.31 | $206.40 | 1,901,818 |
| 2022-05-20 | $204.28 | $206.46 | $199.64 | $204.00 | $203.11 | 1,939,042 |
| 2022-05-19 | $205.41 | $206.37 | $199.36 | $203.88 | $202.99 | 2,535,202 |
| 2022-05-18 | $211.02 | $211.65 | $206.64 | $207.31 | $206.40 | 2,036,205 |
| 2022-05-17 | $210.39 | $212.51 | $207.94 | $212.41 | $211.48 | 1,905,374 |
| 2022-05-16 | $206.54 | $210.07 | $205.48 | $208.00 | $207.09 | 1,449,015 |
| 2022-05-13 | $206.18 | $207.43 | $204.71 | $206.54 | $205.64 | 1,378,472 |
| 2022-05-12 | $205.28 | $205.68 | $202.14 | $205.44 | $204.54 | 1,782,089 |
| 2022-05-11 | $205.29 | $208.40 | $204.48 | $204.63 | $203.74 | 1,793,943 |
| 2022-05-10 | $206.30 | $209.21 | $202.93 | $204.87 | $203.98 | 1,843,432 |
| 2022-05-09 | $207.85 | $208.65 | $204.39 | $205.11 | $204.21 | 2,496,853 |
| 2022-05-06 | $207.84 | $209.92 | $206.27 | $209.16 | $208.25 | 1,454,308 |
| 2022-05-05 | $212.12 | $213.21 | $206.55 | $208.00 | $207.09 | 1,771,949 |
| 2022-05-04 | $207.58 | $214.08 | $207.58 | $213.96 | $213.03 | 1,609,252 |
| 2022-05-03 | $206.78 | $210.08 | $206.02 | $207.58 | $206.67 | 1,691,427 |
| 2022-05-02 | $208.07 | $208.25 | $201.60 | $205.17 | $204.27 | 1,743,486 |
| 2022-04-29 | $209.81 | $211.29 | $205.87 | $206.45 | $205.55 | 2,360,049 |
| 2022-04-28 | $212.48 | $213.38 | $208.70 | $211.17 | $210.25 | 1,986,706 |
| 2022-04-27 | $209.47 | $213.77 | $208.00 | $210.62 | $209.70 | 2,903,510 |
| 2022-04-26 | $205.75 | $209.09 | $203.40 | $203.40 | $202.51 | 1,562,997 |
| 2022-04-25 | $205.76 | $207.95 | $202.35 | $207.32 | $206.41 | 1,521,820 |
| 2022-04-22 | $210.72 | $211.95 | $205.97 | $206.10 | $205.20 | 1,579,056 |
| 2022-04-21 | $214.74 | $216.77 | $211.26 | $211.53 | $210.61 | 1,116,498 |
| 2022-04-20 | $212.15 | $212.66 | $209.73 | $212.58 | $211.65 | 1,531,101 |
| 2022-04-19 | $211.07 | $212.80 | $209.07 | $209.92 | $209.00 | 1,499,879 |
| 2022-04-18 | $209.59 | $212.16 | $209.42 | $211.91 | $210.98 | 878,125 |
| 2022-04-14 | $212.44 | $213.31 | $210.33 | $210.52 | $209.60 | 1,517,007 |
| 2022-04-13 | $213.99 | $215.93 | $211.03 | $212.84 | $211.91 | 1,216,304 |
| 2022-04-12 | $217.41 | $217.59 | $213.76 | $214.42 | $213.48 | 1,084,191 |
| 2022-04-11 | $217.45 | $218.47 | $214.88 | $215.26 | $214.32 | 1,139,996 |
| 2022-04-08 | $214.17 | $216.91 | $213.17 | $216.15 | $215.21 | 1,449,983 |
| 2022-04-07 | $213.31 | $213.41 | $209.92 | $212.58 | $211.65 | 1,513,185 |
| 2022-04-06 | $212.16 | $214.87 | $210.91 | $212.48 | $211.55 | 1,389,098 |
| 2022-04-05 | $213.95 | $216.84 | $212.09 | $212.38 | $211.45 | 1,557,041 |
| 2022-04-04 | $215.71 | $215.84 | $212.04 | $213.57 | $212.64 | 1,491,663 |
| 2022-04-01 | $216.01 | $217.23 | $214.45 | $216.55 | $215.60 | 1,278,859 |
| 2022-03-31 | $216.75 | $218.65 | $213.80 | $213.90 | $212.97 | 1,625,362 |
| 2022-03-30 | $216.42 | $217.58 | $215.65 | $217.50 | $216.55 | 1,063,788 |
| 2022-03-29 | $218.69 | $218.99 | $214.36 | $215.84 | $214.90 | 1,871,198 |
| 2022-03-28 | $217.58 | $217.80 | $214.69 | $217.16 | $216.21 | 1,328,815 |
| 2022-03-25 | $213.31 | $218.09 | $212.98 | $217.78 | $216.83 | 1,307,388 |
| 2022-03-24 | $210.81 | $213.32 | $210.05 | $213.19 | $212.26 | 1,287,075 |
| 2022-03-23 | $213.35 | $213.74 | $210.44 | $210.64 | $209.72 | 1,856,918 |
| 2022-03-22 | $215.00 | $216.73 | $213.46 | $213.64 | $212.71 | 2,048,352 |
| 2022-03-21 | $212.82 | $214.21 | $211.28 | $212.97 | $212.04 | 2,071,252 |
| 2022-03-18 | $211.26 | $212.18 | $208.08 | $211.51 | $210.59 | 2,341,227 |
| 2022-03-17 | $209.03 | $211.10 | $208.30 | $211.10 | $210.18 | 1,645,317 |
| 2022-03-16 | $208.63 | $211.17 | $207.19 | $210.97 | $209.26 | 2,064,721 |
| 2022-03-15 | $207.52 | $209.19 | $204.82 | $207.45 | $205.76 | 2,467,979 |
| 2022-03-14 | $205.00 | $207.71 | $203.41 | $204.96 | $203.29 | 1,317,311 |
| 2022-03-11 | $202.19 | $204.88 | $201.73 | $201.91 | $200.27 | 1,424,044 |
| 2022-03-10 | $201.54 | $203.89 | $200.63 | $201.42 | $199.78 | 1,902,030 |
| 2022-03-09 | $202.81 | $205.47 | $202.44 | $203.94 | $202.28 | 1,479,109 |
| 2022-03-08 | $200.19 | $203.51 | $196.20 | $197.65 | $196.04 | 2,071,280 |
| 2022-03-07 | $203.09 | $203.47 | $198.78 | $198.92 | $197.30 | 2,093,379 |
| 2022-03-04 | $202.03 | $206.24 | $200.92 | $205.52 | $203.85 | 1,962,660 |
| 2022-03-03 | $204.52 | $206.89 | $202.64 | $206.00 | $204.33 | 2,200,944 |
| 2022-03-02 | $200.99 | $205.66 | $200.73 | $204.30 | $202.64 | 2,084,924 |
| 2022-03-01 | $202.04 | $203.39 | $197.55 | $199.54 | $197.92 | 3,018,617 |
| 2022-02-28 | $200.40 | $203.96 | $200.16 | $203.64 | $201.99 | 3,069,297 |
| 2022-02-25 | $200.18 | $207.49 | $199.53 | $207.02 | $205.34 | 2,083,525 |
| 2022-02-24 | $196.73 | $199.88 | $193.27 | $199.03 | $197.41 | 2,431,573 |
| 2022-02-23 | $204.39 | $205.27 | $201.30 | $201.41 | $199.77 | 2,225,787 |
| 2022-02-22 | $204.50 | $206.79 | $202.10 | $203.09 | $201.44 | 2,648,741 |
| 2022-02-18 | $202.90 | $205.56 | $202.65 | $204.71 | $203.05 | 1,883,894 |
| 2022-02-17 | $203.31 | $205.34 | $201.07 | $203.63 | $201.98 | 1,863,186 |
| 2022-02-16 | $202.70 | $205.93 | $202.39 | $204.91 | $203.24 | 1,695,104 |
| 2022-02-15 | $203.84 | $206.53 | $202.50 | $203.65 | $201.99 | 1,933,107 |
| 2022-02-14 | $204.50 | $205.53 | $199.54 | $202.07 | $200.43 | 3,062,305 |
| 2022-02-11 | $207.87 | $208.68 | $203.40 | $204.06 | $202.40 | 2,842,146 |
| 2022-02-10 | $208.03 | $211.78 | $207.41 | $208.60 | $206.90 | 2,613,782 |
| 2022-02-09 | $209.16 | $210.58 | $208.23 | $208.96 | $207.26 | 1,783,711 |
| 2022-02-08 | $206.21 | $208.85 | $204.62 | $207.90 | $206.21 | 2,247,074 |
| 2022-02-07 | $207.73 | $208.39 | $203.99 | $205.00 | $203.33 | 2,175,343 |
| 2022-02-04 | $206.77 | $209.44 | $205.01 | $206.59 | $204.91 | 2,218,500 |
| 2022-02-03 | $206.59 | $208.40 | $204.98 | $207.35 | $205.66 | 2,691,094 |
| 2022-02-02 | $205.00 | $208.53 | $202.34 | $207.53 | $205.84 | 4,158,138 |
| 2022-02-01 | $196.39 | $200.57 | $195.97 | $199.87 | $198.25 | 2,274,472 |
| 2022-01-31 | $194.99 | $197.43 | $192.95 | $197.28 | $195.68 | 2,090,398 |
| 2022-01-28 | $192.89 | $196.91 | $191.46 | $196.89 | $195.29 | 2,096,943 |
| 2022-01-27 | $195.88 | $199.65 | $191.40 | $192.77 | $191.20 | 2,485,151 |
| 2022-01-26 | $193.75 | $196.89 | $191.86 | $194.10 | $192.52 | 1,878,886 |
| 2022-01-25 | $194.29 | $195.78 | $189.33 | $193.66 | $192.09 | 2,242,027 |
| 2022-01-24 | $191.04 | $196.30 | $187.81 | $195.90 | $194.31 | 2,171,292 |
| 2022-01-21 | $194.50 | $198.38 | $191.77 | $192.01 | $190.45 | 3,169,025 |
| 2022-01-20 | $193.15 | $198.81 | $192.91 | $193.11 | $191.54 | 1,976,463 |
| 2022-01-19 | $196.00 | $196.00 | $191.64 | $191.88 | $190.32 | 1,404,184 |
| 2022-01-18 | $195.95 | $196.15 | $192.54 | $194.98 | $193.40 | 1,318,414 |
| 2022-01-14 | $196.52 | $197.49 | $193.75 | $196.26 | $194.67 | 1,662,962 |
| 2022-01-13 | $198.75 | $199.83 | $196.83 | $197.53 | $195.92 | 1,279,742 |
| 2022-01-12 | $199.48 | $200.36 | $197.03 | $197.82 | $196.21 | 1,487,247 |
| 2022-01-11 | $199.50 | $200.40 | $195.15 | $199.48 | $197.86 | 1,394,467 |
| 2022-01-10 | $200.69 | $201.31 | $196.50 | $198.82 | $197.20 | 2,033,296 |
| 2022-01-07 | $197.66 | $201.32 | $196.13 | $201.19 | $199.55 | 1,892,553 |
| 2022-01-06 | $197.39 | $198.40 | $194.57 | $197.99 | $196.38 | 1,994,225 |
| 2022-01-05 | $196.12 | $197.07 | $193.92 | $194.02 | $192.44 | 1,660,927 |
| 2022-01-04 | $193.69 | $195.91 | $192.10 | $195.61 | $194.02 | 1,847,862 |
| 2022-01-03 | $193.49 | $194.19 | $190.83 | $191.44 | $189.88 | 1,971,943 |
| 2021-12-31 | $193.09 | $194.47 | $193.09 | $193.31 | $191.74 | 658,429 |
| 2021-12-30 | $195.40 | $195.94 | $192.95 | $193.11 | $191.54 | 627,067 |
| 2021-12-29 | $194.18 | $195.40 | $193.53 | $194.36 | $192.78 | 558,640 |
| 2021-12-28 | $193.23 | $195.39 | $192.82 | $193.43 | $191.86 | 603,090 |
| 2021-12-27 | $190.46 | $193.94 | $190.08 | $193.48 | $191.91 | 623,980 |
| 2021-12-23 | $189.12 | $191.68 | $189.12 | $190.64 | $189.09 | 969,390 |
| 2021-12-22 | $186.68 | $189.01 | $185.60 | $188.38 | $186.85 | 1,164,135 |
| 2021-12-21 | $187.75 | $189.22 | $186.21 | $187.24 | $185.72 | 1,086,503 |
| 2021-12-20 | $187.96 | $188.60 | $184.20 | $185.77 | $184.26 | 1,726,167 |
| 2021-12-17 | $194.36 | $194.36 | $189.38 | $189.77 | $188.23 | 4,057,291 |
| 2021-12-16 | $195.00 | $197.68 | $194.11 | $195.86 | $194.27 | 1,951,114 |
| 2021-12-15 | $192.46 | $194.68 | $190.43 | $193.96 | $191.60 | 1,575,103 |
| 2021-12-14 | $190.97 | $194.43 | $190.93 | $192.54 | $190.20 | 1,952,015 |
| 2021-12-13 | $190.88 | $191.18 | $188.50 | $190.23 | $187.92 | 1,583,342 |
| 2021-12-10 | $191.40 | $191.94 | $190.29 | $191.47 | $189.14 | 1,697,164 |
| 2021-12-09 | $188.22 | $190.58 | $187.20 | $190.20 | $187.89 | 1,565,271 |
| 2021-12-08 | $188.15 | $189.88 | $187.73 | $189.16 | $186.86 | 1,231,029 |
| 2021-12-07 | $187.93 | $189.31 | $187.32 | $188.04 | $185.75 | 1,895,246 |
| 2021-12-06 | $184.15 | $189.34 | $183.49 | $187.53 | $185.25 | 1,691,256 |
| 2021-12-03 | $181.78 | $182.97 | $179.51 | $181.46 | $179.25 | 2,476,543 |
| 2021-12-02 | $177.03 | $182.95 | $177.03 | $182.36 | $180.14 | 2,531,861 |
| 2021-12-01 | $182.45 | $183.21 | $175.13 | $175.14 | $173.01 | 3,138,358 |
| 2021-11-30 | $183.05 | $183.88 | $179.18 | $179.47 | $177.29 | 3,638,679 |
| 2021-11-29 | $186.24 | $186.68 | $184.10 | $185.04 | $182.79 | 2,364,774 |
| 2021-11-26 | $185.72 | $187.03 | $183.58 | $184.55 | $182.31 | 2,271,439 |
| 2021-11-24 | $192.33 | $192.33 | $190.07 | $190.42 | $188.10 | 1,474,557 |
| 2021-11-23 | $192.05 | $194.79 | $192.00 | $192.95 | $190.60 | 2,254,869 |
| 2021-11-22 | $189.04 | $192.75 | $187.60 | $190.76 | $188.44 | 2,074,383 |
| 2021-11-19 | $191.95 | $192.08 | $188.23 | $188.25 | $185.96 | 2,076,346 |
| 2021-11-18 | $191.94 | $193.71 | $191.44 | $191.93 | $189.60 | 1,745,765 |
| 2021-11-17 | $192.37 | $193.14 | $191.25 | $191.78 | $189.45 | 1,325,665 |
| 2021-11-16 | $193.52 | $194.50 | $192.71 | $193.15 | $190.80 | 1,160,928 |
| 2021-11-15 | $193.35 | $194.15 | $192.20 | $193.16 | $190.81 | 1,065,388 |
| 2021-11-12 | $192.97 | $193.51 | $191.58 | $192.84 | $190.49 | 1,275,441 |
| 2021-11-11 | $192.71 | $193.58 | $191.65 | $193.10 | $190.75 | 1,005,883 |
| 2021-11-10 | $193.62 | $195.74 | $193.03 | $193.05 | $190.70 | 1,633,591 |
| 2021-11-09 | $191.42 | $193.56 | $191.19 | $193.52 | $191.17 | 1,387,725 |
| 2021-11-08 | $193.86 | $194.60 | $191.10 | $191.90 | $189.57 | 1,600,069 |
| 2021-11-05 | $191.61 | $193.71 | $190.21 | $193.19 | $190.84 | 1,970,802 |
| 2021-11-04 | $191.53 | $192.86 | $189.81 | $190.00 | $187.69 | 1,753,546 |
| 2021-11-03 | $189.99 | $193.92 | $189.49 | $192.20 | $189.86 | 1,701,125 |
| 2021-11-02 | $192.75 | $192.79 | $189.87 | $190.53 | $188.21 | 2,167,352 |
| 2021-11-01 | $196.90 | $197.92 | $190.77 | $192.31 | $189.97 | 1,738,852 |
| 2021-10-29 | $196.00 | $197.24 | $195.01 | $195.38 | $193.00 | 2,636,809 |
| 2021-10-28 | $191.25 | $196.88 | $191.25 | $196.09 | $193.71 | 2,509,338 |
| 2021-10-27 | $194.24 | $196.29 | $189.61 | $190.27 | $187.96 | 2,155,407 |
| 2021-10-26 | $188.63 | $188.63 | $186.78 | $187.23 | $184.95 | 1,326,326 |
| 2021-10-25 | $188.24 | $188.45 | $185.67 | $188.07 | $185.78 | 1,533,891 |
| 2021-10-22 | $187.15 | $188.59 | $185.82 | $188.11 | $185.82 | 1,387,609 |
| 2021-10-21 | $184.90 | $186.64 | $184.71 | $186.22 | $183.96 | 1,142,078 |
| 2021-10-20 | $182.19 | $186.18 | $181.94 | $185.48 | $183.22 | 1,522,699 |
| 2021-10-19 | $179.67 | $182.40 | $179.42 | $182.19 | $179.97 | 1,685,262 |
| 2021-10-18 | $180.24 | $180.71 | $176.87 | $177.70 | $175.54 | 1,295,659 |
| 2021-10-15 | $185.67 | $186.11 | $181.20 | $181.31 | $179.10 | 1,599,984 |
| 2021-10-14 | $183.72 | $184.81 | $182.84 | $183.96 | $181.72 | 1,376,995 |
| 2021-10-13 | $181.02 | $182.36 | $178.08 | $182.24 | $180.02 | 1,289,891 |
| 2021-10-12 | $183.45 | $183.85 | $181.35 | $181.63 | $179.42 | 1,031,023 |
| 2021-10-11 | $183.09 | $185.63 | $182.52 | $182.76 | $180.54 | 1,293,954 |
| 2021-10-08 | $180.62 | $183.06 | $180.04 | $182.78 | $180.56 | 2,123,091 |
| 2021-10-07 | $177.90 | $180.29 | $177.50 | $178.32 | $176.15 | 1,189,307 |
| 2021-10-06 | $173.74 | $177.01 | $171.96 | $176.72 | $174.57 | 1,399,216 |
| 2021-10-05 | $174.68 | $175.97 | $172.75 | $175.15 | $173.02 | 1,960,353 |
| 2021-10-04 | $174.88 | $177.12 | $173.22 | $173.61 | $171.50 | 1,648,093 |
| 2021-10-01 | $174.05 | $176.54 | $172.99 | $175.41 | $173.28 | 1,038,527 |
| 2021-09-30 | $177.38 | $177.71 | $173.47 | $173.48 | $171.37 | 1,478,249 |
| 2021-09-29 | $175.56 | $177.29 | $174.99 | $176.39 | $174.24 | 964,666 |
| 2021-09-28 | $177.83 | $179.26 | $174.82 | $175.47 | $173.34 | 1,666,403 |
| 2021-09-27 | $177.85 | $179.57 | $176.85 | $178.43 | $176.26 | 1,018,277 |
| 2021-09-24 | $177.27 | $178.20 | $176.53 | $176.75 | $174.60 | 1,089,707 |
| 2021-09-23 | $177.75 | $179.62 | $177.31 | $177.49 | $175.33 | 1,107,574 |
| 2021-09-22 | $177.66 | $178.29 | $176.30 | $176.93 | $174.78 | 1,576,104 |
| 2021-09-21 | $179.05 | $179.50 | $175.28 | $175.80 | $173.66 | 1,503,985 |
| 2021-09-20 | $177.76 | $178.57 | $175.30 | $177.89 | $175.73 | 2,129,830 |
| 2021-09-17 | $183.75 | $184.56 | $180.00 | $180.55 | $178.35 | 5,419,126 |
| 2021-09-16 | $182.39 | $183.05 | $180.00 | $181.14 | $178.94 | 1,340,560 |
| 2021-09-15 | $181.22 | $183.79 | $180.97 | $182.76 | $179.74 | 1,450,053 |
| 2021-09-14 | $183.72 | $184.84 | $180.84 | $181.28 | $178.29 | 1,614,198 |
| 2021-09-13 | $181.95 | $183.40 | $181.14 | $183.34 | $180.31 | 1,386,855 |
| 2021-09-10 | $182.30 | $182.90 | $179.94 | $180.24 | $177.27 | 1,121,234 |
| 2021-09-09 | $182.43 | $184.07 | $180.90 | $181.08 | $178.09 | 1,572,463 |
| 2021-09-08 | $181.10 | $182.80 | $180.63 | $182.43 | $179.42 | 1,449,997 |
| 2021-09-07 | $182.97 | $183.04 | $180.14 | $181.77 | $178.77 | 1,673,771 |
| 2021-09-03 | $182.50 | $184.10 | $181.31 | $183.46 | $180.43 | 1,755,433 |
| 2021-09-02 | $183.29 | $183.29 | $181.80 | $183.02 | $180.00 | 1,644,901 |
| 2021-09-01 | $183.84 | $184.28 | $182.00 | $183.02 | $180.00 | 2,154,654 |
| 2021-08-31 | $183.56 | $185.25 | $183.28 | $183.92 | $180.88 | 2,077,469 |
| 2021-08-30 | $186.58 | $186.58 | $183.81 | $183.85 | $180.82 | 837,394 |
| 2021-08-27 | $184.66 | $186.47 | $184.18 | $186.32 | $183.24 | 1,561,531 |
| 2021-08-26 | $187.06 | $187.44 | $184.29 | $184.31 | $181.27 | 1,672,494 |
| 2021-08-25 | $185.90 | $187.66 | $185.16 | $186.68 | $183.60 | 2,028,138 |
| 2021-08-24 | $185.80 | $186.70 | $185.16 | $185.34 | $182.28 | 1,708,924 |
| 2021-08-23 | $186.93 | $187.90 | $185.36 | $185.49 | $182.43 | 1,687,383 |
| 2021-08-20 | $185.00 | $186.75 | $184.17 | $186.21 | $183.14 | 1,792,719 |
| 2021-08-19 | $183.31 | $186.04 | $182.93 | $185.44 | $182.38 | 2,462,102 |
| 2021-08-18 | $183.80 | $186.59 | $182.93 | $184.47 | $181.43 | 2,178,120 |
| 2021-08-17 | $183.38 | $186.16 | $183.10 | $184.71 | $181.66 | 1,914,685 |
| 2021-08-16 | $182.37 | $184.53 | $181.20 | $184.23 | $181.19 | 1,988,169 |
| 2021-08-13 | $181.48 | $183.00 | $181.24 | $182.73 | $179.71 | 1,453,286 |
| 2021-08-12 | $181.25 | $182.77 | $180.73 | $181.68 | $178.68 | 1,576,790 |
| 2021-08-11 | $178.61 | $181.70 | $177.79 | $181.08 | $178.09 | 2,283,611 |
| 2021-08-10 | $175.60 | $178.29 | $175.26 | $178.10 | $175.16 | 1,810,732 |
| 2021-08-09 | $175.00 | $176.36 | $173.47 | $175.77 | $172.87 | 1,630,810 |
| 2021-08-06 | $174.13 | $175.58 | $173.66 | $174.97 | $172.08 | 1,802,178 |
| 2021-08-05 | $173.21 | $174.48 | $169.31 | $172.52 | $169.67 | 2,524,812 |
| 2021-08-04 | $170.58 | $173.30 | $170.44 | $172.09 | $169.25 | 1,835,366 |
| 2021-08-03 | $170.91 | $173.21 | $168.90 | $172.62 | $169.77 | 2,076,756 |
| 2021-08-02 | $169.88 | $172.66 | $169.17 | $170.35 | $167.54 | 2,584,007 |
| 2021-07-30 | $168.85 | $170.05 | $168.04 | $168.74 | $165.95 | 2,158,335 |
| 2021-07-29 | $167.84 | $168.08 | $165.66 | $167.43 | $164.67 | 1,435,955 |
| 2021-07-28 | $173.00 | $173.25 | $164.14 | $166.02 | $163.28 | 1,991,953 |
| 2021-07-27 | $167.30 | $169.58 | $166.10 | $169.32 | $166.53 | 1,704,309 |
| 2021-07-26 | $166.80 | $168.67 | $166.73 | $168.14 | $165.36 | 1,331,424 |
| 2021-07-23 | $168.75 | $169.21 | $166.41 | $166.90 | $164.15 | 1,340,890 |
| 2021-07-22 | $168.73 | $168.94 | $166.74 | $167.25 | $164.49 | 1,199,723 |
| 2021-07-21 | $169.02 | $171.44 | $168.63 | $169.42 | $166.62 | 1,707,747 |
| 2021-07-20 | $161.70 | $168.82 | $161.70 | $167.67 | $164.90 | 3,033,645 |
| 2021-07-19 | $163.97 | $164.99 | $159.47 | $160.79 | $158.14 | 1,766,285 |
| 2021-07-16 | $166.59 | $167.50 | $165.28 | $166.75 | $164.00 | 1,128,984 |
| 2021-07-15 | $162.58 | $166.29 | $162.31 | $166.16 | $163.42 | 1,098,639 |
| 2021-07-14 | $163.62 | $164.95 | $163.19 | $164.31 | $161.60 | 1,009,166 |
| 2021-07-13 | $163.81 | $164.70 | $162.96 | $163.02 | $160.33 | 1,305,048 |
| 2021-07-12 | $162.13 | $164.94 | $161.77 | $164.61 | $161.89 | 1,539,397 |
| 2021-07-09 | $160.85 | $162.90 | $159.49 | $162.73 | $160.04 | 1,569,218 |
| 2021-07-08 | $159.68 | $160.19 | $157.19 | $157.95 | $155.34 | 1,351,211 |
| 2021-07-07 | $160.00 | $162.40 | $159.89 | $161.97 | $159.30 | 916,002 |
| 2021-07-06 | $160.74 | $161.70 | $158.69 | $161.09 | $158.43 | 1,587,276 |
| 2021-07-02 | $161.47 | $161.96 | $160.48 | $161.37 | $158.71 | 1,734,039 |
| 2021-07-01 | $159.86 | $161.90 | $159.00 | $161.82 | $159.15 | 1,055,120 |
| 2021-06-30 | $158.60 | $159.25 | $157.74 | $158.94 | $156.32 | 1,084,321 |
| 2021-06-29 | $159.49 | $160.86 | $157.60 | $158.40 | $155.79 | 1,156,911 |
| 2021-06-28 | $162.30 | $162.30 | $158.34 | $158.95 | $156.33 | 1,361,731 |
| 2021-06-25 | $161.57 | $162.74 | $161.22 | $162.29 | $159.61 | 1,770,175 |
| 2021-06-24 | $160.04 | $161.67 | $159.02 | $161.20 | $158.54 | 1,243,435 |
| 2021-06-23 | $159.52 | $160.25 | $158.91 | $159.49 | $156.86 | 1,077,349 |
| 2021-06-22 | $158.96 | $159.94 | $157.69 | $159.32 | $156.69 | 1,213,957 |
| 2021-06-21 | $157.14 | $159.48 | $156.98 | $159.03 | $156.41 | 2,071,886 |
| 2021-06-18 | $157.67 | $159.41 | $155.78 | $156.01 | $153.44 | 4,136,708 |
| 2021-06-17 | $167.25 | $167.43 | $160.22 | $160.27 | $157.62 | 2,487,103 |
| 2021-06-16 | $167.78 | $169.28 | $167.01 | $167.50 | $163.92 | 2,022,785 |
| 2021-06-15 | $167.28 | $168.82 | $166.38 | $168.10 | $164.50 | 1,549,462 |
| 2021-06-14 | $166.76 | $167.61 | $165.38 | $166.46 | $162.90 | 1,733,183 |
| 2021-06-11 | $165.95 | $167.15 | $165.76 | $167.09 | $163.52 | 1,515,704 |
| 2021-06-10 | $168.64 | $168.85 | $165.30 | $165.46 | $161.92 | 1,866,759 |
| 2021-06-09 | $169.30 | $169.80 | $167.15 | $167.30 | $163.72 | 1,617,082 |
| 2021-06-08 | $168.64 | $170.13 | $168.19 | $169.82 | $166.19 | 3,064,770 |
| 2021-06-07 | $173.01 | $173.34 | $169.36 | $169.45 | $165.83 | 2,486,193 |
| 2021-06-04 | $173.32 | $173.41 | $171.83 | $173.01 | $169.31 | 1,420,965 |
| 2021-06-03 | $170.61 | $173.67 | $170.28 | $173.40 | $169.69 | 1,895,733 |
| 2021-06-02 | $172.68 | $173.41 | $170.92 | $171.39 | $167.72 | 1,836,613 |
| 2021-06-01 | $171.57 | $173.48 | $170.01 | $171.49 | $167.82 | 2,965,297 |
| 2021-05-28 | $170.39 | $170.86 | $168.67 | $169.99 | $166.35 | 2,194,500 |
| 2021-05-27 | $167.23 | $169.93 | $166.89 | $169.35 | $165.73 | 4,827,391 |
| 2021-05-26 | $167.19 | $167.21 | $164.75 | $166.15 | $162.60 | 2,303,023 |
| 2021-05-25 | $166.38 | $167.89 | $165.46 | $165.67 | $162.13 | 2,643,813 |
| 2021-05-24 | $167.65 | $168.47 | $165.94 | $166.66 | $163.10 | 2,924,622 |
| 2021-05-21 | $166.62 | $168.79 | $165.68 | $166.71 | $163.14 | 2,578,311 |
| 2021-05-20 | $166.22 | $167.21 | $165.26 | $166.16 | $162.61 | 3,352,153 |
| 2021-05-19 | $164.68 | $166.15 | $163.18 | $166.10 | $162.55 | 2,675,482 |
| 2021-05-18 | $167.77 | $167.93 | $165.63 | $165.82 | $162.27 | 2,812,748 |
| 2021-05-17 | $169.81 | $170.14 | $168.10 | $168.49 | $164.89 | 937,024 |
| 2021-05-14 | $168.78 | $170.68 | $168.37 | $170.18 | $166.54 | 1,382,036 |
| 2021-05-13 | $164.53 | $169.84 | $164.36 | $168.79 | $165.18 | 1,797,674 |
| 2021-05-12 | $168.98 | $169.50 | $164.76 | $164.92 | $161.39 | 2,396,938 |
| 2021-05-11 | $172.36 | $172.68 | $167.27 | $167.76 | $164.17 | 3,457,209 |
| 2021-05-10 | $176.85 | $177.19 | $173.80 | $173.83 | $170.11 | 1,466,482 |
| 2021-05-07 | $171.50 | $176.54 | $171.03 | $176.39 | $172.62 | 3,034,604 |
| 2021-05-06 | $172.41 | $173.62 | $171.33 | $173.24 | $169.53 | 2,249,464 |
| 2021-05-05 | $171.83 | $172.12 | $170.35 | $171.34 | $167.68 | 1,643,956 |
| 2021-05-04 | $171.55 | $173.68 | $171.30 | $172.71 | $169.02 | 2,462,955 |
| 2021-05-03 | $173.34 | $174.41 | $171.13 | $172.01 | $168.33 | 2,272,029 |
| 2021-04-30 | $169.03 | $173.31 | $168.60 | $171.59 | $167.92 | 3,277,661 |
| 2021-04-29 | $165.24 | $170.48 | $164.96 | $169.50 | $165.87 | 2,880,781 |
| 2021-04-28 | $167.93 | $169.86 | $162.21 | $164.06 | $160.55 | 2,277,688 |
| 2021-04-27 | $165.76 | $167.24 | $165.51 | $166.60 | $163.04 | 1,190,694 |
| 2021-04-26 | $169.10 | $170.42 | $165.97 | $166.03 | $162.48 | 1,430,075 |
| 2021-04-23 | $167.20 | $169.43 | $166.97 | $169.26 | $165.64 | 1,658,787 |
| 2021-04-22 | $164.25 | $168.73 | $163.41 | $166.92 | $163.35 | 2,814,389 |
| 2021-04-21 | $162.00 | $165.69 | $161.90 | $165.07 | $161.54 | 1,263,013 |
| 2021-04-20 | $161.20 | $162.18 | $160.37 | $161.71 | $158.25 | 1,281,069 |
| 2021-04-19 | $163.06 | $163.21 | $160.59 | $161.71 | $158.25 | 1,165,821 |
| 2021-04-16 | $162.46 | $164.17 | $162.46 | $162.77 | $159.29 | 1,600,800 |
| 2021-04-15 | $164.06 | $164.44 | $161.56 | $162.10 | $158.63 | 1,723,778 |
| 2021-04-14 | $160.68 | $165.16 | $160.00 | $164.11 | $160.60 | 1,418,056 |
| 2021-04-13 | $160.94 | $161.47 | $159.18 | $160.92 | $157.48 | 1,458,971 |
| 2021-04-12 | $161.34 | $162.10 | $160.47 | $160.94 | $157.50 | 1,173,670 |
| 2021-04-09 | $160.76 | $161.20 | $159.50 | $160.69 | $157.25 | 2,077,278 |
| 2021-04-08 | $159.59 | $160.47 | $158.61 | $159.91 | $156.49 | 1,600,758 |
| 2021-04-07 | $161.88 | $161.91 | $160.10 | $160.95 | $157.51 | 1,256,135 |
| 2021-04-06 | $159.79 | $161.33 | $159.35 | $161.04 | $157.60 | 1,966,352 |
| 2021-04-05 | $160.71 | $161.52 | $159.24 | $159.91 | $156.49 | 1,332,247 |
| 2021-04-01 | $157.47 | $159.35 | $157.16 | $158.99 | $155.59 | 1,993,575 |
| 2021-03-31 | $160.87 | $162.50 | $157.80 | $157.97 | $154.59 | 2,925,457 |
| 2021-03-30 | $160.47 | $162.45 | $160.23 | $161.51 | $158.06 | 2,700,982 |
| 2021-03-29 | $162.50 | $162.50 | $157.90 | $160.34 | $156.91 | 2,791,095 |
| 2021-03-26 | $160.10 | $160.10 | $157.81 | $159.78 | $156.36 | 1,891,000 |
| 2021-03-25 | $157.10 | $159.45 | $155.08 | $158.91 | $155.51 | 3,000,318 |
| 2021-03-24 | $157.99 | $159.68 | $156.59 | $156.62 | $153.27 | 2,326,282 |
| 2021-03-23 | $156.39 | $159.38 | $156.08 | $157.38 | $154.01 | 3,291,895 |
| 2021-03-22 | $159.09 | $159.97 | $156.89 | $157.05 | $153.69 | 3,351,532 |
| 2021-03-19 | $167.41 | $168.29 | $159.12 | $159.23 | $155.82 | 6,915,691 |
| 2021-03-18 | $173.86 | $179.01 | $165.20 | $168.13 | $164.53 | 4,640,864 |
| 2021-03-17 | $173.90 | $174.21 | $171.23 | $173.45 | $168.96 | 1,178,958 |
| 2021-03-16 | $173.59 | $173.59 | $170.18 | $172.42 | $167.95 | 969,852 |
| 2021-03-15 | $175.03 | $175.34 | $172.03 | $174.20 | $169.69 | 1,350,523 |
| 2021-03-12 | $174.05 | $175.35 | $173.33 | $175.05 | $170.51 | 1,393,584 |
| 2021-03-11 | $171.37 | $173.14 | $170.82 | $171.61 | $167.16 | 2,957,735 |
| 2021-03-10 | $170.26 | $174.05 | $169.96 | $173.48 | $168.99 | 1,799,244 |
| 2021-03-09 | $172.03 | $173.30 | $169.46 | $169.65 | $165.25 | 1,784,127 |
| 2021-03-08 | $172.00 | $176.40 | $170.87 | $173.23 | $168.74 | 1,782,827 |
| 2021-03-05 | $168.39 | $172.54 | $166.42 | $171.67 | $167.22 | 2,177,590 |
| 2021-03-04 | $167.46 | $168.00 | $163.98 | $166.00 | $161.70 | 2,068,360 |
| 2021-03-03 | $167.71 | $170.41 | $167.22 | $167.50 | $163.16 | 2,159,336 |
| 2021-03-02 | $166.71 | $169.79 | $166.17 | $167.61 | $163.27 | 1,580,128 |
| 2021-03-01 | $164.06 | $168.64 | $164.00 | $167.36 | $163.02 | 1,403,453 |
| 2021-02-26 | $165.20 | $165.80 | $162.58 | $162.58 | $158.37 | 1,900,997 |
| 2021-02-25 | $170.30 | $171.11 | $164.62 | $164.94 | $160.67 | 1,842,930 |
| 2021-02-24 | $168.90 | $171.66 | $168.22 | $170.66 | $166.24 | 1,839,575 |
| 2021-02-23 | $169.82 | $171.14 | $168.06 | $168.75 | $164.38 | 2,095,915 |
| 2021-02-22 | $164.09 | $169.14 | $163.81 | $168.56 | $164.19 | 2,467,415 |
| 2021-02-19 | $165.82 | $166.19 | $164.53 | $164.70 | $160.43 | 1,276,848 |
| 2021-02-18 | $165.29 | $165.90 | $163.34 | $164.78 | $160.51 | 1,362,140 |
| 2021-02-17 | $163.74 | $166.85 | $163.36 | $166.38 | $162.07 | 1,382,514 |
| 2021-02-16 | $165.55 | $165.78 | $162.88 | $164.56 | $160.30 | 2,007,690 |
| 2021-02-12 | $164.46 | $166.14 | $161.80 | $164.16 | $159.91 | 1,558,975 |
| 2021-02-11 | $163.67 | $166.52 | $163.39 | $165.85 | $161.55 | 1,507,635 |
| 2021-02-10 | $164.71 | $165.96 | $164.01 | $164.28 | $160.02 | 1,453,407 |
| 2021-02-09 | $165.57 | $166.29 | $164.20 | $164.53 | $160.27 | 1,554,197 |
| 2021-02-08 | $161.72 | $166.28 | $161.22 | $166.18 | $161.87 | 2,056,222 |
| 2021-02-05 | $163.53 | $165.14 | $162.38 | $162.55 | $158.34 | 2,233,777 |
| 2021-02-04 | $157.17 | $162.90 | $156.56 | $162.73 | $158.51 | 3,183,307 |
| 2021-02-03 | $152.00 | $155.95 | $151.05 | $155.32 | $151.30 | 2,574,203 |
| 2021-02-02 | $149.67 | $151.96 | $148.27 | $150.64 | $146.74 | 1,560,340 |
| 2021-02-01 | $147.01 | $148.37 | $146.18 | $148.04 | $144.20 | 1,714,264 |
| 2021-01-29 | $146.01 | $146.67 | $144.00 | $145.67 | $141.90 | 2,200,473 |
| 2021-01-28 | $146.47 | $149.15 | $146.21 | $147.13 | $143.32 | 1,464,598 |
| 2021-01-27 | $148.01 | $149.87 | $144.36 | $145.10 | $141.34 | 1,581,617 |
| 2021-01-26 | $153.13 | $153.22 | $149.93 | $150.20 | $146.31 | 1,155,387 |
| 2021-01-25 | $151.34 | $153.03 | $150.32 | $152.69 | $148.73 | 1,358,452 |
| 2021-01-22 | $155.53 | $156.23 | $152.43 | $152.53 | $148.58 | 1,505,660 |
| 2021-01-21 | $156.22 | $158.75 | $155.62 | $157.17 | $153.10 | 2,042,473 |
| 2021-01-20 | $155.14 | $156.35 | $154.12 | $155.82 | $151.78 | 1,446,104 |
| 2021-01-19 | $155.03 | $156.15 | $155.00 | $155.36 | $151.33 | 1,434,527 |
| 2021-01-15 | $154.79 | $156.05 | $152.81 | $155.19 | $151.17 | 1,436,263 |
| 2021-01-14 | $157.43 | $157.63 | $155.64 | $155.82 | $151.78 | 934,876 |
| 2021-01-13 | $155.67 | $157.98 | $155.38 | $157.12 | $153.05 | 1,113,131 |
| 2021-01-12 | $154.32 | $156.73 | $154.06 | $156.61 | $152.55 | 1,064,045 |
| 2021-01-11 | $154.59 | $155.45 | $153.62 | $154.13 | $150.14 | 1,471,236 |
| 2021-01-08 | $156.41 | $157.31 | $153.33 | $155.40 | $151.37 | 1,287,764 |
| 2021-01-07 | $157.95 | $157.99 | $155.21 | $155.86 | $151.82 | 1,410,090 |
| 2021-01-06 | $151.62 | $157.38 | $151.50 | $156.98 | $152.91 | 1,718,823 |
| 2021-01-05 | $149.99 | $151.19 | $148.39 | $149.85 | $145.97 | 946,944 |
| 2021-01-04 | $152.44 | $153.51 | $148.41 | $149.73 | $145.85 | 1,799,168 |
| 2020-12-31 | $152.36 | $154.12 | $150.62 | $153.92 | $149.93 | 1,220,285 |
| 2020-12-30 | $151.63 | $152.68 | $151.31 | $151.93 | $147.99 | 675,264 |
| 2020-12-29 | $153.01 | $153.01 | $150.67 | $150.90 | $146.99 | 727,431 |
| 2020-12-28 | $151.59 | $153.03 | $150.77 | $151.88 | $147.94 | 687,166 |
| 2020-12-24 | $151.32 | $151.32 | $149.60 | $150.83 | $146.92 | 422,387 |
| 2020-12-23 | $151.18 | $151.92 | $150.39 | $151.06 | $147.15 | 965,120 |
| 2020-12-22 | $149.16 | $151.23 | $149.16 | $150.17 | $146.28 | 1,523,401 |
| 2020-12-21 | $152.93 | $153.00 | $149.50 | $151.75 | $147.82 | 1,638,788 |
| 2020-12-18 | $153.64 | $154.34 | $151.20 | $152.36 | $148.41 | 3,609,492 |
| 2020-12-17 | $153.70 | $154.18 | $152.43 | $153.41 | $149.44 | 1,671,308 |
| 2020-12-16 | $154.54 | $154.66 | $152.11 | $154.16 | $149.41 | 1,563,279 |
| 2020-12-15 | $152.21 | $154.43 | $150.76 | $154.39 | $149.63 | 1,825,203 |
| 2020-12-14 | $155.53 | $155.53 | $150.74 | $150.86 | $146.21 | 1,639,120 |
| 2020-12-11 | $152.47 | $154.22 | $152.47 | $153.74 | $149.00 | 1,504,544 |
| 2020-12-10 | $152.10 | $154.77 | $151.77 | $153.68 | $148.94 | 1,997,082 |
| 2020-12-09 | $153.54 | $154.25 | $151.55 | $153.03 | $148.31 | 2,088,914 |
| 2020-12-08 | $151.84 | $153.41 | $151.14 | $152.40 | $147.70 | 1,525,436 |
| 2020-12-07 | $153.88 | $154.93 | $151.72 | $152.34 | $147.64 | 1,260,503 |
| 2020-12-04 | $154.71 | $155.44 | $153.83 | $155.42 | $150.63 | 1,457,121 |
| 2020-12-03 | $152.73 | $154.14 | $151.84 | $153.99 | $149.24 | 2,002,001 |
| 2020-12-02 | $151.62 | $153.30 | $150.79 | $153.18 | $148.46 | 2,082,892 |
| 2020-12-01 | $151.44 | $153.17 | $149.33 | $152.63 | $147.92 | 2,094,289 |
| 2020-11-30 | $149.61 | $150.77 | $147.08 | $147.83 | $143.27 | 5,984,078 |
| 2020-11-27 | $152.20 | $153.29 | $150.96 | $151.42 | $146.75 | 906,412 |
| 2020-11-25 | $152.74 | $153.10 | $150.76 | $152.53 | $147.83 | 1,690,060 |
| 2020-11-24 | $154.11 | $154.97 | $151.12 | $154.75 | $149.98 | 2,322,365 |
| 2020-11-23 | $149.88 | $150.30 | $147.77 | $149.03 | $144.43 | 1,444,008 |
| 2020-11-20 | $147.39 | $149.39 | $145.88 | $148.88 | $144.29 | 2,042,176 |
| 2020-11-19 | $147.93 | $148.77 | $145.93 | $147.37 | $142.83 | 2,126,340 |
| 2020-11-18 | $150.11 | $151.41 | $148.47 | $149.28 | $144.68 | 1,595,412 |
| 2020-11-17 | $150.67 | $150.94 | $148.22 | $150.03 | $145.40 | 1,670,681 |
| 2020-11-16 | $152.38 | $153.27 | $149.93 | $151.36 | $146.69 | 1,433,466 |
| 2020-11-13 | $148.39 | $149.33 | $146.73 | $149.26 | $144.66 | 1,583,901 |
| 2020-11-12 | $147.87 | $147.87 | $144.44 | $146.18 | $141.67 | 1,872,201 |
| 2020-11-11 | $151.35 | $151.45 | $147.32 | $149.03 | $144.43 | 1,603,487 |
| 2020-11-10 | $147.83 | $151.99 | $147.34 | $151.50 | $146.83 | 3,016,003 |
| 2020-11-09 | $149.66 | $150.61 | $142.29 | $146.98 | $142.45 | 4,092,874 |
| 2020-11-06 | $137.38 | $138.63 | $136.77 | $137.69 | $133.44 | 1,724,885 |
| 2020-11-05 | $133.33 | $138.50 | $133.01 | $136.73 | $132.51 | 1,697,179 |
| 2020-11-04 | $132.13 | $136.20 | $131.10 | $132.95 | $128.85 | 1,799,452 |
| 2020-11-03 | $135.70 | $138.55 | $135.07 | $135.28 | $131.11 | 3,096,436 |
| 2020-11-02 | $132.27 | $134.66 | $130.26 | $134.62 | $130.47 | 2,708,889 |
| 2020-10-30 | $131.68 | $133.50 | $128.52 | $129.91 | $125.90 | 3,557,216 |
| 2020-10-29 | $128.57 | $134.73 | $126.56 | $132.75 | $128.66 | 3,946,003 |
| 2020-10-28 | $129.11 | $129.60 | $125.56 | $127.42 | $123.49 | 4,252,074 |
| 2020-10-27 | $125.93 | $126.52 | $123.31 | $123.41 | $119.60 | 1,519,035 |
| 2020-10-26 | $127.04 | $127.67 | $124.87 | $125.99 | $122.10 | 1,323,561 |
| 2020-10-23 | $129.06 | $129.55 | $127.49 | $129.02 | $125.04 | 1,259,799 |
| 2020-10-22 | $127.53 | $128.50 | $125.95 | $127.63 | $123.69 | 2,173,952 |
| 2020-10-21 | $119.27 | $128.58 | $118.43 | $128.22 | $124.27 | 3,800,303 |
| 2020-10-20 | $118.47 | $120.12 | $117.49 | $119.30 | $115.62 | 2,469,260 |
| 2020-10-19 | $119.32 | $119.93 | $116.82 | $116.92 | $113.31 | 1,628,796 |
| 2020-10-16 | $120.17 | $121.00 | $119.01 | $119.26 | $115.58 | 1,249,442 |
| 2020-10-15 | $117.04 | $120.69 | $116.50 | $120.16 | $116.45 | 1,414,478 |
| 2020-10-14 | $118.69 | $120.41 | $118.49 | $118.56 | $114.90 | 994,492 |
| 2020-10-13 | $122.17 | $122.54 | $118.11 | $118.57 | $114.91 | 1,738,226 |
| 2020-10-12 | $120.65 | $123.86 | $119.93 | $123.45 | $119.64 | 1,542,259 |
| 2020-10-09 | $121.87 | $121.94 | $119.97 | $120.45 | $116.74 | 1,241,270 |
| 2020-10-08 | $119.60 | $122.06 | $119.13 | $121.28 | $117.54 | 1,236,292 |
| 2020-10-07 | $117.40 | $119.38 | $117.28 | $119.11 | $115.44 | 1,955,344 |
| 2020-10-06 | $120.00 | $120.16 | $116.84 | $117.26 | $113.64 | 1,541,383 |
| 2020-10-05 | $117.91 | $119.60 | $117.44 | $119.10 | $115.43 | 1,301,764 |
| 2020-10-02 | $114.76 | $117.17 | $114.21 | $116.56 | $112.97 | 1,255,797 |
| 2020-10-01 | $116.50 | $117.17 | $114.56 | $115.88 | $112.31 | 1,459,321 |
| 2020-09-30 | $114.88 | $117.13 | $114.54 | $116.12 | $112.54 | 1,805,279 |
| 2020-09-29 | $116.32 | $116.42 | $113.16 | $114.34 | $110.81 | 2,480,847 |
| 2020-09-28 | $116.01 | $118.38 | $115.34 | $116.97 | $113.36 | 1,665,723 |
| 2020-09-25 | $112.65 | $114.20 | $111.93 | $113.85 | $110.34 | 1,812,299 |
| 2020-09-24 | $114.14 | $115.49 | $112.24 | $113.99 | $110.47 | 1,803,964 |
| 2020-09-23 | $116.56 | $117.89 | $113.64 | $113.85 | $110.34 | 1,766,002 |
| 2020-09-22 | $115.35 | $118.32 | $114.96 | $116.04 | $112.46 | 1,732,498 |
| 2020-09-21 | $115.00 | $116.71 | $113.59 | $115.99 | $112.41 | 2,035,957 |
| 2020-09-18 | $115.97 | $118.80 | $115.76 | $117.42 | $113.80 | 2,604,293 |
| 2020-09-17 | $116.94 | $117.25 | $114.70 | $117.03 | $113.42 | 2,054,269 |
| 2020-09-16 | $118.14 | $120.20 | $117.22 | $118.59 | $114.17 | 2,014,153 |
| 2020-09-15 | $120.72 | $121.85 | $117.51 | $117.66 | $113.28 | 2,136,458 |
| 2020-09-14 | $121.61 | $122.77 | $120.72 | $120.88 | $116.38 | 1,750,545 |
| 2020-09-11 | $119.56 | $121.49 | $118.35 | $120.67 | $116.17 | 1,766,241 |
| 2020-09-10 | $122.69 | $123.54 | $119.08 | $119.23 | $114.79 | 1,795,625 |
| 2020-09-09 | $121.78 | $124.75 | $121.12 | $122.22 | $117.67 | 1,403,069 |
| 2020-09-08 | $125.00 | $125.27 | $120.26 | $121.11 | $116.60 | 1,757,431 |
| 2020-09-04 | $126.29 | $127.72 | $124.32 | $125.56 | $120.88 | 1,420,385 |
| 2020-09-03 | $127.51 | $130.23 | $123.10 | $124.01 | $119.39 | 1,435,996 |
| 2020-09-02 | $124.62 | $126.46 | $123.48 | $125.83 | $121.14 | 1,783,551 |
| 2020-09-01 | $124.02 | $125.25 | $123.65 | $124.86 | $120.21 | 1,110,726 |
| 2020-08-31 | $126.14 | $126.36 | $123.65 | $125.00 | $120.34 | 1,568,280 |
| 2020-08-28 | $128.22 | $128.40 | $125.60 | $126.39 | $121.68 | 1,397,561 |
| 2020-08-27 | $126.17 | $130.34 | $125.86 | $127.76 | $123.00 | 1,685,124 |
| 2020-08-26 | $125.43 | $126.54 | $124.19 | $125.59 | $120.91 | 1,476,551 |
| 2020-08-25 | $125.53 | $126.24 | $124.63 | $125.91 | $121.22 | 1,324,204 |
| 2020-08-24 | $121.90 | $124.43 | $121.32 | $124.42 | $119.78 | 1,670,654 |
| 2020-08-21 | $123.34 | $123.68 | $121.71 | $121.92 | $117.38 | 1,523,648 |
| 2020-08-20 | $122.81 | $124.41 | $122.25 | $123.44 | $118.84 | 1,793,206 |
| 2020-08-19 | $125.38 | $126.17 | $123.45 | $123.93 | $119.31 | 1,480,676 |
| 2020-08-18 | $125.84 | $126.55 | $124.63 | $125.08 | $120.42 | 1,489,871 |
| 2020-08-17 | $129.58 | $129.83 | $125.62 | $125.84 | $121.15 | 1,670,639 |
| 2020-08-14 | $130.35 | $131.78 | $129.59 | $130.14 | $125.29 | 1,412,803 |
| 2020-08-13 | $129.35 | $131.74 | $128.40 | $131.20 | $126.31 | 1,635,235 |
| 2020-08-12 | $133.65 | $133.78 | $130.11 | $130.28 | $125.43 | 1,913,512 |
| 2020-08-11 | $133.03 | $134.83 | $131.54 | $132.01 | $127.09 | 1,664,968 |
| 2020-08-10 | $130.34 | $131.52 | $129.46 | $130.96 | $126.08 | 1,309,192 |
| 2020-08-07 | $125.67 | $130.16 | $125.58 | $129.95 | $125.11 | 1,284,307 |
| 2020-08-06 | $124.98 | $127.56 | $124.09 | $126.56 | $121.85 | 1,247,930 |
| 2020-08-05 | $125.82 | $127.25 | $125.60 | $125.67 | $120.99 | 1,615,295 |
| 2020-08-04 | $125.81 | $126.56 | $124.09 | $124.76 | $120.11 | 1,748,845 |
| 2020-08-03 | $127.59 | $127.65 | $125.41 | $126.45 | $121.74 | 1,851,577 |
| 2020-07-31 | $129.57 | $129.69 | $125.55 | $127.24 | $122.50 | 2,174,248 |
| 2020-07-30 | $129.73 | $132.38 | $128.52 | $130.00 | $125.16 | 2,093,980 |
| 2020-07-29 | $131.00 | $132.04 | $127.93 | $131.94 | $127.02 | 2,575,025 |
| 2020-07-28 | $132.00 | $132.81 | $131.37 | $131.96 | $127.04 | 1,702,122 |
| 2020-07-27 | $133.70 | $133.86 | $131.15 | $132.39 | $127.46 | 1,861,044 |
| 2020-07-24 | $136.25 | $136.76 | $133.57 | $134.91 | $129.88 | 1,153,331 |
| 2020-07-23 | $135.61 | $136.48 | $134.47 | $135.34 | $130.30 | 1,288,311 |
| 2020-07-22 | $134.58 | $136.33 | $133.96 | $135.78 | $130.72 | 1,240,484 |
| 2020-07-21 | $134.41 | $137.58 | $134.40 | $135.55 | $130.50 | 1,199,163 |
| 2020-07-20 | $135.36 | $136.12 | $133.86 | $134.28 | $129.28 | 1,490,752 |
| 2020-07-17 | $136.03 | $136.42 | $134.22 | $135.95 | $130.89 | 1,329,379 |
| 2020-07-16 | $133.42 | $137.34 | $132.83 | $136.03 | $130.96 | 2,170,792 |
| 2020-07-15 | $133.11 | $133.85 | $131.33 | $132.80 | $127.85 | 1,893,311 |
| 2020-07-14 | $128.44 | $131.14 | $127.40 | $130.74 | $125.87 | 1,316,812 |
| 2020-07-13 | $128.91 | $130.58 | $127.07 | $128.31 | $123.53 | 1,413,532 |
| 2020-07-10 | $124.53 | $129.20 | $123.99 | $128.43 | $123.65 | 1,555,959 |
| 2020-07-09 | $127.62 | $128.03 | $122.43 | $124.34 | $119.71 | 1,752,981 |
| 2020-07-08 | $126.21 | $128.38 | $125.75 | $127.86 | $123.10 | 1,914,457 |
| 2020-07-07 | $127.55 | $128.68 | $125.57 | $127.17 | $122.43 | 2,334,565 |
| 2020-07-06 | $127.68 | $129.18 | $126.58 | $127.29 | $122.55 | 1,463,059 |
| 2020-07-02 | $128.50 | $129.84 | $125.33 | $125.57 | $120.89 | 1,155,222 |
| 2020-07-01 | $126.48 | $128.23 | $124.96 | $125.66 | $120.98 | 1,271,208 |
| 2020-06-30 | $125.51 | $127.31 | $124.78 | $126.62 | $121.90 | 1,968,519 |
| 2020-06-29 | $125.86 | $126.54 | $124.05 | $125.70 | $121.02 | 1,382,170 |
| 2020-06-26 | $126.82 | $128.12 | $123.16 | $123.96 | $119.34 | 3,237,524 |
| 2020-06-25 | $126.01 | $129.00 | $124.90 | $128.56 | $123.77 | 1,300,832 |
| 2020-06-24 | $127.52 | $127.54 | $124.64 | $126.17 | $121.47 | 1,905,521 |
| 2020-06-23 | $129.18 | $130.66 | $128.45 | $129.38 | $124.56 | 1,853,063 |
| 2020-06-22 | $126.94 | $128.63 | $125.86 | $127.38 | $122.63 | 1,598,960 |
| 2020-06-19 | $132.31 | $132.31 | $127.46 | $127.95 | $123.18 | 2,467,887 |
| 2020-06-18 | $127.80 | $130.67 | $127.10 | $129.65 | $124.82 | 1,212,024 |
| 2020-06-17 | $130.56 | $131.86 | $128.71 | $129.70 | $124.12 | 1,524,654 |
| 2020-06-16 | $134.07 | $134.07 | $128.00 | $130.46 | $124.85 | 1,783,172 |
| 2020-06-15 | $121.37 | $129.62 | $120.19 | $129.20 | $123.64 | 2,709,789 |
| 2020-06-12 | $126.78 | $128.05 | $122.64 | $125.69 | $120.28 | 2,080,888 |
| 2020-06-11 | $124.87 | $128.02 | $121.10 | $121.44 | $116.22 | 3,270,208 |
| 2020-06-10 | $136.30 | $136.82 | $130.92 | $130.98 | $125.35 | 2,472,048 |
| 2020-06-09 | $137.53 | $140.13 | $137.00 | $137.69 | $131.77 | 2,625,043 |
| 2020-06-08 | $142.19 | $142.75 | $138.85 | $140.70 | $134.65 | 3,646,642 |
| 2020-06-05 | $142.43 | $142.60 | $136.75 | $140.67 | $134.62 | 4,914,922 |
| 2020-06-04 | $125.85 | $134.71 | $125.01 | $134.53 | $128.74 | 4,305,910 |
| 2020-06-03 | $125.00 | $127.64 | $123.76 | $126.45 | $121.01 | 4,247,919 |
| 2020-06-02 | $117.85 | $123.18 | $117.17 | $121.70 | $116.47 | 4,051,834 |
| 2020-06-01 | $121.12 | $121.12 | $118.55 | $119.56 | $114.42 | 2,395,440 |
| 2020-05-29 | $122.72 | $124.04 | $121.06 | $121.94 | $116.70 | 2,488,410 |
| 2020-05-28 | $124.87 | $124.87 | $122.10 | $123.71 | $118.39 | 3,012,785 |
| 2020-05-27 | $122.42 | $123.59 | $119.84 | $122.97 | $117.68 | 3,809,342 |
| 2020-05-26 | $121.16 | $122.68 | $118.12 | $118.32 | $113.23 | 4,080,039 |
| 2020-05-22 | $113.12 | $117.37 | $112.20 | $117.00 | $111.97 | 4,796,232 |
| 2020-05-21 | $104.38 | $113.48 | $103.86 | $113.08 | $108.22 | 5,550,380 |
| 2020-05-20 | $103.28 | $106.37 | $102.97 | $104.61 | $100.11 | 2,527,846 |
| 2020-05-19 | $104.58 | $105.30 | $102.01 | $102.03 | $97.64 | 2,626,844 |
| 2020-05-18 | $103.91 | $106.35 | $103.30 | $105.34 | $100.81 | 3,187,905 |
| 2020-05-15 | $97.62 | $99.89 | $96.70 | $99.49 | $95.21 | 5,507,984 |
| 2020-05-14 | $96.91 | $99.42 | $93.10 | $98.85 | $94.60 | 3,760,050 |
| 2020-05-13 | $100.56 | $100.77 | $97.83 | $98.51 | $94.27 | 3,258,425 |
| 2020-05-12 | $102.14 | $103.10 | $101.51 | $101.59 | $97.22 | 3,612,718 |
| 2020-05-11 | $101.11 | $102.45 | $99.89 | $101.83 | $97.45 | 3,910,611 |
| 2020-05-08 | $100.80 | $102.24 | $99.38 | $101.95 | $97.57 | 4,827,990 |
| 2020-05-07 | $96.00 | $99.50 | $96.00 | $98.99 | $94.73 | 4,543,782 |
| 2020-05-06 | $100.83 | $101.00 | $95.05 | $95.25 | $91.15 | 3,164,773 |
| 2020-05-05 | $100.40 | $102.30 | $100.10 | $100.16 | $95.85 | 2,762,267 |
| 2020-05-04 | $100.80 | $101.02 | $98.60 | $99.34 | $95.07 | 3,442,684 |
| 2020-05-01 | $105.57 | $106.04 | $100.97 | $101.59 | $97.22 | 2,420,003 |
| 2020-04-30 | $110.41 | $111.48 | $107.89 | $108.01 | $103.36 | 3,038,063 |
| 2020-04-29 | $112.24 | $113.42 | $110.12 | $112.07 | $107.25 | 2,560,170 |
| 2020-04-28 | $108.26 | $111.62 | $107.71 | $110.41 | $105.66 | 3,089,077 |
| 2020-04-27 | $100.80 | $106.84 | $100.75 | $106.53 | $101.95 | 5,051,687 |
| 2020-04-24 | $104.83 | $105.22 | $102.11 | $104.02 | $99.55 | 3,894,795 |
| 2020-04-23 | $107.33 | $108.34 | $104.05 | $104.08 | $99.60 | 3,403,378 |
| 2020-04-22 | $114.32 | $114.45 | $106.13 | $106.22 | $101.65 | 4,864,897 |
| 2020-04-21 | $110.10 | $114.43 | $109.37 | $112.39 | $107.56 | 3,097,728 |
| 2020-04-20 | $116.94 | $117.11 | $113.40 | $114.64 | $109.71 | 3,123,171 |
| 2020-04-17 | $115.50 | $120.00 | $114.05 | $118.79 | $113.68 | 3,542,397 |
| 2020-04-16 | $116.19 | $117.50 | $111.06 | $111.95 | $107.13 | 2,629,760 |
| 2020-04-15 | $120.00 | $120.35 | $116.27 | $116.50 | $111.49 | 2,919,388 |
| 2020-04-14 | $122.07 | $124.81 | $120.26 | $122.50 | $117.23 | 2,229,550 |
| 2020-04-13 | $121.24 | $122.96 | $118.56 | $119.61 | $114.47 | 3,400,147 |
| 2020-04-09 | $116.72 | $123.39 | $116.11 | $122.27 | $117.01 | 2,719,212 |
| 2020-04-08 | $112.67 | $115.55 | $111.08 | $114.61 | $109.68 | 2,374,502 |
| 2020-04-07 | $117.35 | $119.00 | $111.78 | $112.03 | $107.21 | 2,396,116 |
| 2020-04-06 | $107.30 | $111.45 | $106.93 | $110.76 | $106.00 | 3,005,304 |
| 2020-04-03 | $104.78 | $106.64 | $101.32 | $102.82 | $98.40 | 1,868,116 |
| 2020-04-02 | $103.68 | $108.38 | $103.42 | $105.93 | $101.37 | 2,248,250 |
| 2020-04-01 | $105.95 | $107.99 | $102.61 | $104.17 | $99.69 | 2,313,187 |
| 2020-03-31 | $112.62 | $113.97 | $110.36 | $111.69 | $106.89 | 3,075,452 |
| 2020-03-30 | $108.64 | $114.71 | $105.63 | $114.04 | $109.14 | 2,792,713 |
| 2020-03-27 | $104.81 | $113.48 | $104.08 | $108.41 | $103.75 | 3,714,823 |
| 2020-03-26 | $102.82 | $110.35 | $100.50 | $109.22 | $104.52 | 4,073,761 |
| 2020-03-25 | $101.69 | $108.35 | $97.03 | $101.80 | $97.42 | 4,168,068 |
| 2020-03-24 | $98.77 | $102.93 | $96.37 | $102.56 | $98.15 | 3,524,979 |
| 2020-03-23 | $97.31 | $101.55 | $92.04 | $94.20 | $90.15 | 3,960,777 |
| 2020-03-20 | $99.00 | $103.98 | $93.10 | $101.56 | $97.19 | 4,847,523 |
| 2020-03-19 | $97.46 | $100.89 | $93.84 | $98.53 | $94.29 | 3,600,926 |
| 2020-03-18 | $102.99 | $108.31 | $87.35 | $99.81 | $94.80 | 4,346,560 |
| 2020-03-17 | $103.63 | $110.34 | $97.78 | $110.08 | $104.55 | 4,513,136 |
| 2020-03-16 | $107.75 | $114.28 | $100.69 | $101.42 | $96.32 | 4,112,695 |
| 2020-03-13 | $122.71 | $123.42 | $113.05 | $121.86 | $115.74 | 5,280,191 |
| 2020-03-12 | $124.00 | $126.53 | $116.55 | $116.74 | $110.87 | 3,339,937 |
| 2020-03-11 | $135.05 | $136.65 | $129.67 | $131.29 | $124.69 | 2,664,207 |
| 2020-03-10 | $139.07 | $139.32 | $133.88 | $139.10 | $132.11 | 2,602,207 |
| 2020-03-09 | $135.65 | $142.00 | $131.96 | $134.97 | $128.19 | 3,246,591 |
| 2020-03-06 | $139.87 | $145.45 | $139.26 | $144.82 | $137.54 | 3,488,910 |
| 2020-03-05 | $148.18 | $148.18 | $143.13 | $144.89 | $137.61 | 2,569,453 |
| 2020-03-04 | $147.90 | $152.27 | $146.64 | $151.94 | $144.31 | 2,147,928 |
| 2020-03-03 | $152.12 | $153.56 | $145.24 | $146.18 | $138.84 | 2,838,269 |
| 2020-03-02 | $145.13 | $152.14 | $145.01 | $151.81 | $144.18 | 3,069,440 |
| 2020-02-28 | $146.98 | $147.80 | $142.24 | $145.03 | $137.74 | 3,792,933 |
| 2020-02-27 | $156.24 | $158.09 | $150.05 | $150.11 | $142.57 | 3,118,865 |
| 2020-02-26 | $158.23 | $160.14 | $156.88 | $158.03 | $150.09 | 2,354,731 |
| 2020-02-25 | $160.26 | $160.73 | $156.55 | $157.21 | $149.31 | 2,500,452 |
| 2020-02-24 | $160.86 | $162.66 | $159.73 | $160.49 | $152.43 | 1,919,151 |
| 2020-02-21 | $162.65 | $164.05 | $162.65 | $163.75 | $155.52 | 1,267,748 |
| 2020-02-20 | $163.74 | $164.00 | $162.68 | $163.15 | $154.95 | 2,265,556 |
| 2020-02-19 | $163.94 | $164.39 | $162.58 | $164.21 | $155.96 | 1,451,074 |
| 2020-02-18 | $164.42 | $164.76 | $163.08 | $163.50 | $155.29 | 1,366,057 |
| 2020-02-14 | $164.66 | $165.24 | $163.05 | $164.56 | $156.29 | 1,246,348 |
| 2020-02-13 | $163.74 | $165.23 | $163.24 | $164.83 | $156.55 | 1,612,687 |
| 2020-02-12 | $164.77 | $165.77 | $163.72 | $163.89 | $155.66 | 1,174,581 |
| 2020-02-11 | $163.19 | $164.36 | $162.32 | $164.14 | $155.89 | 1,718,570 |
| 2020-02-10 | $162.76 | $163.36 | $162.00 | $163.35 | $155.14 | 1,511,040 |
| 2020-02-07 | $162.61 | $164.53 | $162.24 | $162.73 | $154.55 | 1,908,196 |
| 2020-02-06 | $166.00 | $167.74 | $162.79 | $163.22 | $155.02 | 3,035,639 |
| 2020-02-05 | $160.28 | $165.40 | $157.35 | $165.33 | $157.02 | 3,119,425 |
| 2020-02-04 | $154.61 | $155.72 | $154.15 | $154.30 | $146.55 | 1,880,595 |
| 2020-02-03 | $152.56 | $154.85 | $152.29 | $153.23 | $145.53 | 1,831,906 |
| 2020-01-31 | $153.59 | $154.51 | $151.25 | $151.99 | $144.35 | 2,336,261 |
| 2020-01-30 | $150.11 | $154.27 | $150.06 | $154.14 | $146.40 | 1,267,107 |
| 2020-01-29 | $151.56 | $152.26 | $150.79 | $150.89 | $143.31 | 1,266,223 |
| 2020-01-28 | $150.87 | $152.46 | $150.75 | $150.96 | $143.38 | 1,716,461 |
| 2020-01-27 | $150.99 | $151.88 | $150.38 | $150.38 | $142.82 | 1,163,104 |
| 2020-01-24 | $151.94 | $153.14 | $151.60 | $152.01 | $144.37 | 1,476,408 |
| 2020-01-23 | $152.21 | $152.94 | $149.09 | $152.09 | $144.45 | 2,514,027 |
| 2020-01-22 | $153.05 | $153.90 | $152.71 | $153.83 | $146.10 | 1,098,038 |
| 2020-01-21 | $153.00 | $153.63 | $152.08 | $152.74 | $145.07 | 1,426,977 |
| 2020-01-17 | $152.65 | $154.14 | $152.60 | $153.69 | $145.97 | 2,009,271 |
| 2020-01-16 | $151.62 | $153.12 | $151.37 | $152.66 | $144.99 | 1,101,849 |
| 2020-01-15 | $150.24 | $151.47 | $149.45 | $151.29 | $143.69 | 1,367,888 |
| 2020-01-14 | $150.38 | $151.81 | $150.28 | $150.76 | $143.19 | 1,410,594 |
| 2020-01-13 | $150.78 | $151.22 | $149.53 | $150.90 | $143.32 | 1,672,308 |
| 2020-01-10 | $153.56 | $154.45 | $150.11 | $150.99 | $143.40 | 2,362,965 |
| 2020-01-09 | $153.51 | $154.05 | $152.50 | $153.95 | $146.22 | 1,796,871 |
| 2020-01-08 | $153.70 | $154.80 | $152.67 | $152.87 | $145.19 | 2,106,261 |
| 2020-01-07 | $154.12 | $155.36 | $153.64 | $153.92 | $146.19 | 1,507,012 |
| 2020-01-06 | $155.33 | $157.09 | $155.01 | $157.06 | $149.17 | 1,279,403 |
| 2020-01-03 | $154.76 | $156.00 | $154.13 | $155.78 | $147.95 | 1,175,954 |
| 2020-01-02 | $155.85 | $156.02 | $154.36 | $156.02 | $148.18 | 2,037,758 |
| 2019-12-31 | $155.13 | $155.87 | $154.90 | $155.66 | $147.84 | 1,115,869 |
| 2019-12-30 | $156.00 | $156.00 | $154.84 | $155.31 | $147.51 | 677,320 |
| 2019-12-27 | $154.97 | $155.93 | $154.83 | $155.82 | $147.99 | 903,401 |
| 2019-12-26 | $154.28 | $155.07 | $154.13 | $154.75 | $146.98 | 1,044,768 |
| 2019-12-24 | $154.18 | $154.48 | $153.77 | $153.94 | $146.21 | 567,721 |
| 2019-12-23 | $155.56 | $155.77 | $153.37 | $154.20 | $146.45 | 1,367,442 |
| 2019-12-20 | $155.68 | $156.98 | $154.81 | $155.54 | $147.73 | 2,553,631 |
| 2019-12-19 | $153.69 | $154.55 | $153.08 | $154.50 | $146.74 | 2,717,412 |
| 2019-12-18 | $156.00 | $156.37 | $153.68 | $154.61 | $146.13 | 1,922,698 |
| 2019-12-17 | $155.39 | $156.48 | $155.30 | $156.20 | $147.64 | 1,703,840 |
| 2019-12-16 | $155.24 | $155.84 | $154.98 | $155.53 | $147.00 | 1,530,956 |
| 2019-12-13 | $153.23 | $154.92 | $153.07 | $154.64 | $146.16 | 1,107,939 |
| 2019-12-12 | $151.83 | $153.97 | $151.23 | $153.68 | $145.25 | 1,131,451 |
| 2019-12-11 | $152.31 | $153.09 | $151.67 | $151.97 | $143.64 | 1,199,671 |
| 2019-12-10 | $152.98 | $153.28 | $152.40 | $152.96 | $144.57 | 1,270,256 |
| 2019-12-09 | $152.26 | $153.53 | $151.66 | $153.00 | $144.61 | 1,786,069 |
| 2019-12-06 | $151.45 | $152.50 | $150.29 | $152.20 | $143.86 | 1,200,846 |
| 2019-12-05 | $150.93 | $151.16 | $149.42 | $150.29 | $142.05 | 1,266,750 |
| 2019-12-04 | $149.42 | $151.52 | $149.01 | $151.06 | $142.78 | 1,438,700 |
| 2019-12-03 | $148.88 | $150.74 | $147.92 | $149.38 | $141.19 | 1,504,424 |
| 2019-12-02 | $151.85 | $152.25 | $149.69 | $149.78 | $141.57 | 1,091,181 |
| 2019-11-29 | $152.29 | $152.67 | $151.07 | $151.48 | $143.17 | 678,419 |
| 2019-11-27 | $151.81 | $152.53 | $151.41 | $152.08 | $143.74 | 845,747 |
| 2019-11-26 | $150.38 | $151.95 | $149.92 | $151.77 | $143.45 | 1,426,333 |
| 2019-11-25 | $151.33 | $152.32 | $149.47 | $149.97 | $141.75 | 1,437,573 |
| 2019-11-22 | $150.05 | $151.75 | $150.05 | $151.13 | $142.84 | 1,183,911 |
| 2019-11-21 | $153.14 | $153.15 | $149.63 | $149.97 | $141.75 | 1,631,314 |
| 2019-11-20 | $152.44 | $153.13 | $151.13 | $152.51 | $144.15 | 1,206,611 |
| 2019-11-19 | $152.44 | $153.64 | $151.83 | $152.83 | $144.45 | 1,142,064 |
| 2019-11-18 | $151.42 | $153.15 | $151.05 | $152.82 | $144.44 | 1,243,905 |
| 2019-11-15 | $151.74 | $151.89 | $150.45 | $151.29 | $142.99 | 1,710,672 |
| 2019-11-14 | $152.02 | $152.62 | $151.08 | $151.35 | $143.05 | 1,468,969 |
| 2019-11-13 | $150.89 | $152.75 | $150.81 | $152.31 | $143.96 | 1,015,502 |
| 2019-11-12 | $151.06 | $152.34 | $150.66 | $151.40 | $143.10 | 1,117,368 |
| 2019-11-11 | $150.64 | $151.73 | $150.33 | $151.32 | $143.02 | 940,746 |
| 2019-11-08 | $152.64 | $153.16 | $151.21 | $151.51 | $143.20 | 1,161,832 |
| 2019-11-07 | $152.54 | $154.14 | $152.28 | $152.92 | $144.54 | 2,360,171 |
| 2019-11-06 | $149.04 | $152.23 | $148.75 | $152.18 | $143.84 | 2,324,224 |
| 2019-11-05 | $148.08 | $149.74 | $147.48 | $148.83 | $140.67 | 3,637,333 |
| 2019-11-04 | $151.52 | $151.52 | $147.34 | $147.72 | $139.62 | 1,946,100 |
| 2019-11-01 | $152.96 | $153.19 | $150.07 | $150.44 | $142.19 | 1,634,140 |
| 2019-10-31 | $152.78 | $153.37 | $150.72 | $152.42 | $144.06 | 1,638,038 |
| 2019-10-30 | $149.37 | $154.08 | $148.85 | $153.37 | $144.96 | 2,710,826 |
| 2019-10-29 | $147.74 | $149.25 | $147.38 | $148.63 | $140.48 | 2,590,187 |
| 2019-10-28 | $149.43 | $149.95 | $148.21 | $148.24 | $140.11 | 2,020,855 |
| 2019-10-25 | $150.80 | $150.80 | $147.54 | $149.14 | $140.96 | 2,201,833 |
| 2019-10-24 | $150.20 | $151.40 | $149.53 | $151.12 | $142.83 | 1,405,847 |
| 2019-10-23 | $148.52 | $150.36 | $148.52 | $150.16 | $141.93 | 1,448,342 |
| 2019-10-22 | $152.11 | $152.11 | $148.05 | $148.50 | $140.36 | 2,681,745 |
| 2019-10-21 | $153.41 | $153.69 | $152.66 | $153.30 | $144.89 | 1,291,379 |
| 2019-10-18 | $153.41 | $153.66 | $152.59 | $152.69 | $144.32 | 1,607,650 |
| 2019-10-17 | $154.78 | $155.00 | $152.96 | $153.02 | $144.63 | 1,254,792 |
| 2019-10-16 | $155.18 | $155.62 | $153.63 | $154.65 | $146.17 | 1,482,631 |
| 2019-10-15 | $155.91 | $156.65 | $155.12 | $155.21 | $146.70 | 1,145,504 |
| 2019-10-14 | $155.05 | $156.06 | $154.37 | $155.44 | $146.92 | 1,068,897 |
| 2019-10-11 | $156.99 | $156.99 | $155.03 | $155.10 | $146.60 | 2,544,928 |
| 2019-10-10 | $156.66 | $157.46 | $155.02 | $155.39 | $146.87 | 2,217,616 |
| 2019-10-09 | $156.37 | $157.53 | $155.83 | $156.80 | $148.20 | 1,093,929 |
| 2019-10-08 | $158.67 | $159.04 | $155.47 | $155.48 | $146.96 | 1,869,993 |
| 2019-10-07 | $161.59 | $161.99 | $159.49 | $159.66 | $150.91 | 1,595,558 |
| 2019-10-04 | $156.64 | $162.44 | $156.59 | $162.06 | $153.17 | 2,508,727 |
| 2019-10-03 | $156.74 | $157.30 | $155.42 | $156.45 | $147.87 | 1,160,655 |
| 2019-10-02 | $157.85 | $158.46 | $155.98 | $156.81 | $148.21 | 1,414,726 |
| 2019-10-01 | $161.83 | $161.99 | $158.56 | $158.63 | $149.93 | 1,029,680 |
| 2019-09-30 | $160.88 | $162.08 | $160.32 | $161.44 | $152.59 | 1,222,577 |
| 2019-09-27 | $160.89 | $161.00 | $159.52 | $160.51 | $151.71 | 842,926 |
| 2019-09-26 | $158.33 | $161.14 | $158.33 | $160.46 | $151.66 | 1,084,259 |
| 2019-09-25 | $158.98 | $159.24 | $157.94 | $158.79 | $150.08 | 1,073,101 |
| 2019-09-24 | $158.16 | $160.30 | $157.95 | $158.84 | $150.13 | 1,719,423 |
| 2019-09-23 | $157.25 | $158.89 | $157.06 | $157.71 | $149.06 | 1,457,450 |
| 2019-09-20 | $157.93 | $158.75 | $156.94 | $157.68 | $149.03 | 2,150,147 |
| 2019-09-19 | $159.01 | $159.95 | $158.25 | $158.50 | $149.81 | 1,434,257 |
| 2019-09-18 | $159.70 | $160.72 | $158.46 | $159.49 | $150.04 | 1,343,649 |
| 2019-09-17 | $158.71 | $159.76 | $157.87 | $159.72 | $150.25 | 1,588,739 |
| 2019-09-16 | $158.68 | $159.00 | $157.68 | $158.55 | $149.15 | 1,279,562 |
| 2019-09-13 | $160.33 | $160.50 | $158.46 | $158.97 | $149.55 | 1,864,175 |
| 2019-09-12 | $160.74 | $161.13 | $158.17 | $160.10 | $150.61 | 2,226,078 |
| 2019-09-11 | $159.07 | $160.08 | $158.20 | $159.74 | $150.27 | 1,455,026 |
| 2019-09-10 | $160.43 | $160.43 | $157.88 | $159.32 | $149.88 | 1,286,103 |
| 2019-09-09 | $162.12 | $162.12 | $159.49 | $160.26 | $150.76 | 965,757 |
| 2019-09-06 | $160.55 | $161.92 | $160.31 | $161.03 | $151.48 | 856,864 |
| 2019-09-05 | $161.34 | $162.19 | $159.84 | $160.63 | $151.11 | 1,016,306 |
| 2019-09-04 | $159.16 | $160.68 | $158.63 | $159.85 | $150.37 | 1,399,141 |
| 2019-09-03 | $155.53 | $158.74 | $155.53 | $158.56 | $149.16 | 1,472,577 |
| 2019-08-30 | $158.00 | $158.00 | $155.26 | $156.28 | $147.02 | 1,931,647 |
| 2019-08-29 | $157.96 | $158.23 | $156.03 | $157.37 | $148.04 | 1,413,807 |
| 2019-08-28 | $155.15 | $157.40 | $154.82 | $157.00 | $147.69 | 1,605,087 |
| 2019-08-27 | $155.89 | $156.47 | $154.75 | $155.53 | $146.31 | 1,721,891 |
| 2019-08-26 | $154.00 | $155.29 | $153.27 | $155.21 | $146.01 | 889,994 |
| 2019-08-23 | $155.00 | $156.48 | $152.52 | $153.22 | $144.14 | 1,334,344 |
| 2019-08-22 | $155.45 | $156.00 | $154.18 | $155.22 | $146.02 | 1,367,727 |
| 2019-08-21 | $154.80 | $155.42 | $154.18 | $154.95 | $145.76 | 1,033,311 |
| 2019-08-20 | $155.88 | $156.51 | $154.50 | $154.68 | $145.51 | 983,658 |
| 2019-08-19 | $156.65 | $156.68 | $155.51 | $155.74 | $146.51 | 1,413,783 |
| 2019-08-16 | $154.21 | $155.95 | $153.58 | $155.40 | $146.19 | 1,285,850 |
| 2019-08-15 | $152.75 | $154.48 | $152.18 | $153.93 | $144.81 | 1,325,475 |
| 2019-08-14 | $157.02 | $158.33 | $152.38 | $152.69 | $143.64 | 2,624,664 |
| 2019-08-13 | $156.86 | $159.71 | $156.18 | $158.83 | $149.41 | 1,783,621 |
| 2019-08-12 | $157.49 | $159.88 | $155.81 | $157.04 | $147.73 | 1,513,300 |
| 2019-08-09 | $157.55 | $160.23 | $157.00 | $159.62 | $150.16 | 2,115,497 |
| 2019-08-08 | $154.55 | $157.97 | $154.54 | $157.78 | $148.43 | 2,250,125 |
| 2019-08-07 | $150.77 | $155.21 | $149.07 | $154.15 | $145.01 | 2,415,122 |
| 2019-08-06 | $148.06 | $152.43 | $147.48 | $152.09 | $143.07 | 2,039,421 |
| 2019-08-05 | $151.19 | $151.92 | $147.89 | $148.49 | $139.69 | 2,077,111 |
| 2019-08-02 | $151.79 | $153.04 | $150.27 | $152.27 | $143.24 | 1,815,216 |
| 2019-08-01 | $152.39 | $152.93 | $150.63 | $151.16 | $142.20 | 1,814,000 |
| 2019-07-31 | $153.75 | $154.26 | $152.05 | $152.84 | $143.78 | 2,501,800 |
| 2019-07-30 | $152.82 | $153.70 | $152.52 | $153.31 | $144.22 | 1,523,507 |
| 2019-07-29 | $152.95 | $154.05 | $152.56 | $153.28 | $144.19 | 1,987,131 |
| 2019-07-26 | $150.78 | $153.06 | $149.97 | $152.97 | $143.90 | 1,639,644 |
| 2019-07-25 | $152.16 | $152.26 | $150.60 | $151.01 | $142.06 | 1,521,459 |
| 2019-07-24 | $146.51 | $151.63 | $146.19 | $151.58 | $142.59 | 2,302,892 |
| 2019-07-23 | $147.65 | $147.97 | $145.37 | $146.74 | $138.04 | 2,007,344 |
| 2019-07-22 | $148.19 | $148.73 | $147.12 | $147.79 | $139.03 | 1,096,425 |
| 2019-07-19 | $150.83 | $150.83 | $148.23 | $148.28 | $139.49 | 1,235,791 |
| 2019-07-18 | $150.54 | $150.80 | $149.40 | $150.63 | $141.70 | 820,063 |
| 2019-07-17 | $151.30 | $151.70 | $150.35 | $150.45 | $141.53 | 1,271,826 |
| 2019-07-16 | $151.61 | $152.29 | $150.65 | $151.44 | $142.46 | 1,484,151 |
| 2019-07-15 | $149.60 | $151.37 | $149.01 | $151.36 | $142.39 | 1,240,946 |
| 2019-07-12 | $149.10 | $149.43 | $148.14 | $149.37 | $140.52 | 979,887 |
| 2019-07-11 | $149.23 | $149.40 | $148.20 | $148.80 | $139.98 | 1,039,518 |
| 2019-07-10 | $149.39 | $149.96 | $148.83 | $149.15 | $140.31 | 1,161,580 |
| 2019-07-09 | $148.26 | $149.88 | $147.98 | $149.25 | $140.40 | 1,117,835 |
| 2019-07-08 | $149.50 | $149.93 | $149.02 | $149.43 | $140.57 | 1,173,151 |
| 2019-07-05 | $150.20 | $150.30 | $148.90 | $149.62 | $140.75 | 1,051,023 |
| 2019-07-03 | $149.00 | $150.64 | $148.88 | $150.25 | $141.34 | 1,287,067 |
| 2019-07-02 | $147.50 | $148.74 | $147.11 | $148.42 | $139.62 | 2,103,680 |
| 2019-07-01 | $148.41 | $148.48 | $147.08 | $147.84 | $139.08 | 2,119,970 |
| 2019-06-28 | $147.86 | $147.93 | $146.84 | $147.29 | $138.56 | 2,769,667 |
| 2019-06-27 | $146.98 | $147.60 | $146.47 | $147.16 | $138.44 | 1,521,110 |
| 2019-06-26 | $150.89 | $150.89 | $146.94 | $147.00 | $138.29 | 1,453,733 |
| 2019-06-25 | $150.50 | $151.34 | $149.95 | $150.94 | $141.99 | 1,637,279 |
| 2019-06-24 | $148.52 | $151.14 | $148.52 | $150.08 | $141.18 | 1,371,705 |
| 2019-06-21 | $148.00 | $150.46 | $148.00 | $149.64 | $140.77 | 2,185,420 |
| 2019-06-20 | $147.55 | $149.58 | $147.55 | $149.36 | $140.51 | 1,835,963 |
| 2019-06-19 | $148.51 | $149.68 | $148.30 | $149.45 | $139.89 | 1,768,523 |
| 2019-06-18 | $148.62 | $149.52 | $147.90 | $148.12 | $138.64 | 1,608,348 |
| 2019-06-17 | $150.76 | $152.00 | $148.15 | $148.39 | $138.90 | 1,198,066 |
| 2019-06-14 | $149.17 | $150.53 | $148.55 | $150.26 | $140.65 | 1,161,255 |
| 2019-06-13 | $148.95 | $148.99 | $147.92 | $148.84 | $139.32 | 1,190,682 |
| 2019-06-12 | $148.94 | $149.78 | $148.52 | $148.77 | $139.25 | 1,157,956 |
| 2019-06-11 | $149.43 | $149.64 | $148.34 | $148.61 | $139.10 | 1,028,728 |
| 2019-06-10 | $150.00 | $150.09 | $148.56 | $148.99 | $139.46 | 1,397,167 |
| 2019-06-07 | $148.73 | $150.32 | $148.45 | $149.44 | $139.88 | 1,795,924 |
| 2019-06-06 | $149.88 | $149.95 | $148.43 | $148.66 | $139.15 | 1,459,391 |
| 2019-06-05 | $147.40 | $149.64 | $147.14 | $149.42 | $139.86 | 1,459,250 |
| 2019-06-04 | $148.57 | $148.89 | $147.17 | $147.35 | $137.92 | 2,150,957 |
| 2019-06-03 | $144.97 | $147.94 | $144.97 | $147.81 | $138.35 | 1,393,140 |
| 2019-05-31 | $145.11 | $146.26 | $144.76 | $146.07 | $136.72 | 1,265,716 |
| 2019-05-30 | $146.50 | $146.95 | $144.79 | $145.78 | $136.45 | 1,187,058 |
| 2019-05-29 | $145.64 | $146.06 | $144.46 | $145.96 | $136.62 | 1,414,358 |
| 2019-05-28 | $148.14 | $148.70 | $146.42 | $146.46 | $137.09 | 1,106,135 |
| 2019-05-24 | $147.47 | $148.38 | $146.83 | $148.17 | $138.69 | 939,465 |
| 2019-05-23 | $147.04 | $147.39 | $145.80 | $147.07 | $137.66 | 1,305,713 |
| 2019-05-22 | $146.21 | $148.39 | $145.75 | $148.02 | $138.55 | 1,155,603 |
| 2019-05-21 | $145.87 | $146.65 | $145.77 | $146.21 | $136.86 | 1,249,040 |
| 2019-05-20 | $144.99 | $146.31 | $144.51 | $145.75 | $136.42 | 1,306,411 |
| 2019-05-17 | $144.50 | $146.19 | $144.42 | $144.99 | $135.71 | 1,440,756 |
| 2019-05-16 | $143.94 | $146.05 | $143.31 | $145.62 | $136.30 | 957,390 |
| 2019-05-15 | $142.83 | $144.72 | $142.83 | $143.67 | $134.48 | 967,865 |
| 2019-05-14 | $143.12 | $145.40 | $143.12 | $143.88 | $134.67 | 1,213,114 |
| 2019-05-13 | $143.04 | $144.36 | $142.39 | $143.35 | $134.18 | 1,314,681 |
| 2019-05-10 | $142.09 | $144.96 | $141.80 | $144.73 | $135.47 | 1,161,995 |
| 2019-05-09 | $141.75 | $143.28 | $141.41 | $142.65 | $133.52 | 1,112,499 |
| 2019-05-08 | $142.85 | $143.90 | $142.17 | $142.78 | $133.64 | 1,041,229 |
| 2019-05-07 | $145.76 | $145.76 | $142.20 | $142.79 | $133.65 | 1,524,599 |
| 2019-05-06 | $143.76 | $145.34 | $143.51 | $144.83 | $135.56 | 936,508 |
| 2019-05-03 | $144.77 | $145.76 | $143.97 | $145.05 | $135.77 | 1,196,931 |
| 2019-05-02 | $144.49 | $145.34 | $143.31 | $144.33 | $135.10 | 1,327,690 |
| 2019-05-01 | $142.37 | $145.60 | $142.00 | $144.23 | $135.00 | 1,930,768 |
| 2019-04-30 | $144.06 | $145.24 | $143.20 | $145.20 | $135.91 | 2,025,899 |
| 2019-04-29 | $142.97 | $144.40 | $142.64 | $143.63 | $134.44 | 1,162,831 |
| 2019-04-26 | $141.88 | $143.06 | $141.71 | $142.98 | $133.83 | 1,207,765 |
| 2019-04-25 | $139.99 | $142.01 | $139.28 | $141.71 | $132.64 | 1,314,850 |
| 2019-04-24 | $139.00 | $141.41 | $138.45 | $140.55 | $131.56 | 1,882,658 |
| 2019-04-23 | $138.26 | $139.02 | $137.87 | $138.60 | $129.73 | 993,210 |
| 2019-04-22 | $138.02 | $138.14 | $137.16 | $138.04 | $129.21 | 854,981 |
| 2019-04-18 | $137.80 | $140.46 | $137.80 | $138.66 | $129.79 | 1,302,187 |
| 2019-04-17 | $138.65 | $139.60 | $137.35 | $137.79 | $128.97 | 1,417,083 |
| 2019-04-16 | $139.41 | $140.28 | $139.37 | $140.21 | $131.24 | 1,172,421 |
| 2019-04-15 | $139.08 | $139.43 | $138.65 | $138.96 | $130.07 | 1,155,805 |
| 2019-04-12 | $138.48 | $139.41 | $137.88 | $139.17 | $130.27 | 1,543,994 |
| 2019-04-11 | $137.71 | $138.38 | $137.40 | $137.99 | $129.16 | 1,110,971 |
| 2019-04-10 | $136.60 | $137.56 | $136.44 | $137.41 | $128.62 | 1,003,400 |
| 2019-04-09 | $136.50 | $136.57 | $135.72 | $136.57 | $127.83 | 1,099,204 |
| 2019-04-08 | $137.32 | $137.50 | $136.47 | $137.16 | $128.38 | 1,065,866 |
| 2019-04-05 | $137.00 | $137.80 | $136.64 | $137.59 | $128.79 | 1,391,165 |
| 2019-04-04 | $137.60 | $137.62 | $136.18 | $136.77 | $128.02 | 2,271,712 |
| 2019-04-03 | $139.79 | $139.99 | $137.18 | $137.84 | $129.02 | 1,936,981 |
| 2019-04-02 | $141.46 | $141.56 | $139.72 | $139.91 | $130.96 | 1,372,145 |
| 2019-04-01 | $140.61 | $141.59 | $140.34 | $141.46 | $132.41 | 1,445,734 |
| 2019-03-29 | $139.60 | $140.18 | $139.17 | $140.08 | $131.12 | 2,007,514 |
| 2019-03-28 | $138.90 | $139.54 | $137.79 | $139.08 | $130.18 | 1,325,866 |
| 2019-03-27 | $137.59 | $139.83 | $137.46 | $138.84 | $129.96 | 1,818,559 |
| 2019-03-26 | $137.18 | $137.75 | $136.69 | $137.33 | $128.54 | 1,369,944 |
| 2019-03-25 | $136.81 | $137.28 | $136.09 | $136.67 | $127.93 | 1,159,861 |
| 2019-03-22 | $135.35 | $138.06 | $135.00 | $136.62 | $127.88 | 1,558,524 |
| 2019-03-21 | $133.45 | $136.42 | $133.35 | $136.17 | $127.46 | 1,154,937 |
| 2019-03-20 | $135.97 | $136.59 | $134.69 | $134.72 | $125.43 | 1,451,017 |
| 2019-03-19 | $136.91 | $138.04 | $135.66 | $135.70 | $126.34 | 1,679,878 |
| 2019-03-18 | $136.69 | $137.88 | $136.38 | $137.38 | $127.90 | 1,679,417 |
| 2019-03-15 | $135.04 | $136.92 | $135.04 | $136.35 | $126.95 | 2,307,679 |
| 2019-03-14 | $134.94 | $135.95 | $134.39 | $135.40 | $126.06 | 1,408,079 |
| 2019-03-13 | $134.35 | $135.22 | $133.90 | $134.52 | $125.24 | 1,501,214 |
| 2019-03-12 | $133.84 | $134.71 | $133.70 | $134.10 | $124.85 | 1,128,081 |
| 2019-03-11 | $133.03 | $133.69 | $132.65 | $133.41 | $124.21 | 1,367,858 |
| 2019-03-08 | $132.01 | $132.85 | $131.63 | $132.36 | $123.23 | 1,048,044 |
| 2019-03-07 | $132.78 | $133.16 | $132.00 | $132.68 | $123.53 | 1,245,242 |
| 2019-03-06 | $133.39 | $134.56 | $133.00 | $133.29 | $124.10 | 922,658 |
| 2019-03-05 | $133.76 | $134.07 | $132.78 | $133.54 | $124.33 | 1,314,560 |
| 2019-03-04 | $134.36 | $134.83 | $132.46 | $133.57 | $124.36 | 1,301,413 |
| 2019-03-01 | $134.71 | $135.40 | $134.03 | $134.12 | $124.87 | 1,670,908 |
| 2019-02-28 | $133.11 | $133.92 | $133.00 | $133.90 | $124.66 | 2,090,416 |
| 2019-02-27 | $134.31 | $135.03 | $133.03 | $133.03 | $123.85 | 1,505,223 |
| 2019-02-26 | $134.94 | $136.07 | $134.55 | $135.17 | $125.85 | 1,290,125 |
| 2019-02-25 | $135.06 | $135.94 | $134.59 | $135.37 | $126.03 | 1,339,613 |
| 2019-02-22 | $135.19 | $135.35 | $134.22 | $134.51 | $125.23 | 1,414,432 |
| 2019-02-21 | $134.87 | $135.71 | $134.22 | $134.71 | $125.42 | 1,499,804 |
| 2019-02-20 | $133.99 | $134.82 | $133.19 | $134.81 | $125.51 | 1,166,519 |
| 2019-02-19 | $132.99 | $134.07 | $132.41 | $133.76 | $124.53 | 1,070,626 |
| 2019-02-15 | $131.90 | $133.24 | $131.90 | $133.21 | $124.02 | 1,420,148 |
| 2019-02-14 | $131.69 | $131.69 | $129.89 | $130.72 | $121.70 | 1,787,100 |
| 2019-02-13 | $132.45 | $133.66 | $132.16 | $132.51 | $123.37 | 1,490,112 |
| 2019-02-12 | $131.27 | $132.57 | $130.57 | $132.24 | $123.12 | 1,425,207 |
| 2019-02-11 | $130.75 | $130.94 | $129.32 | $130.57 | $121.56 | 1,444,319 |
| 2019-02-08 | $130.12 | $130.46 | $128.58 | $130.35 | $121.36 | 1,883,241 |
| 2019-02-07 | $129.93 | $131.17 | $129.36 | $130.62 | $121.61 | 2,225,983 |
| 2019-02-06 | $131.62 | $132.00 | $129.57 | $129.88 | $120.92 | 3,748,755 |
| 2019-02-05 | $134.00 | $134.51 | $132.90 | $134.51 | $125.23 | 1,903,117 |
| 2019-02-04 | $133.17 | $133.94 | $132.53 | $133.93 | $124.69 | 1,560,503 |
| 2019-02-01 | $133.20 | $133.80 | $132.52 | $133.57 | $124.36 | 1,331,321 |
| 2019-01-31 | $132.34 | $133.27 | $131.49 | $133.05 | $123.87 | 2,602,456 |
| 2019-01-30 | $131.60 | $133.04 | $130.86 | $132.80 | $123.64 | 1,317,574 |
| 2019-01-29 | $131.63 | $132.10 | $130.71 | $131.40 | $122.34 | 1,128,127 |
| 2019-01-28 | $131.71 | $132.50 | $130.72 | $131.99 | $122.89 | 1,323,205 |
| 2019-01-25 | $133.11 | $134.43 | $132.00 | $132.29 | $123.17 | 1,579,376 |
| 2019-01-24 | $131.68 | $132.73 | $130.86 | $132.41 | $123.28 | 1,270,127 |
| 2019-01-23 | $131.18 | $132.36 | $130.17 | $132.06 | $122.95 | 1,212,559 |
| 2019-01-22 | $133.12 | $133.49 | $130.65 | $131.15 | $122.10 | 2,432,110 |
| 2019-01-18 | $133.53 | $134.21 | $132.93 | $133.59 | $124.38 | 2,240,671 |
| 2019-01-17 | $133.02 | $133.67 | $132.20 | $132.86 | $123.70 | 2,090,823 |
| 2019-01-16 | $133.48 | $133.91 | $132.23 | $132.96 | $123.79 | 1,803,631 |
| 2019-01-15 | $131.69 | $133.13 | $130.33 | $132.45 | $123.31 | 2,143,897 |
| 2019-01-14 | $129.10 | $131.00 | $128.66 | $130.84 | $121.82 | 1,877,726 |
| 2019-01-11 | $129.00 | $129.94 | $128.24 | $129.52 | $120.59 | 1,300,381 |
| 2019-01-10 | $128.43 | $129.63 | $127.78 | $129.53 | $120.60 | 1,307,329 |
| 2019-01-09 | $127.48 | $128.39 | $126.93 | $127.96 | $119.13 | 2,402,028 |
| 2019-01-08 | $127.91 | $128.34 | $125.48 | $126.38 | $117.66 | 1,627,515 |
| 2019-01-07 | $127.85 | $128.78 | $126.79 | $127.36 | $118.58 | 1,398,944 |
| 2019-01-04 | $126.42 | $128.91 | $126.42 | $128.40 | $119.54 | 1,977,761 |
| 2019-01-03 | $126.44 | $127.25 | $124.45 | $124.67 | $116.07 | 1,746,168 |
| 2019-01-02 | $127.65 | $128.61 | $126.07 | $127.29 | $118.51 | 1,391,924 |
| 2018-12-31 | $128.00 | $129.51 | $127.68 | $129.18 | $120.27 | 1,616,006 |
| 2018-12-28 | $128.85 | $129.36 | $127.26 | $127.81 | $118.99 | 1,312,423 |
| 2018-12-27 | $123.51 | $128.18 | $123.04 | $128.18 | $119.34 | 1,918,524 |
| 2018-12-26 | $120.61 | $125.08 | $119.54 | $125.03 | $116.41 | 1,971,132 |
| 2018-12-24 | $124.08 | $124.26 | $120.12 | $120.19 | $111.90 | 1,283,632 |
| 2018-12-21 | $124.67 | $127.72 | $124.11 | $124.89 | $116.28 | 3,973,214 |
| 2018-12-20 | $125.15 | $126.46 | $123.29 | $124.23 | $115.66 | 2,373,908 |
| 2018-12-19 | $126.00 | $128.95 | $125.05 | $126.65 | $117.23 | 1,885,218 |
| 2018-12-18 | $128.28 | $129.03 | $125.25 | $125.81 | $116.45 | 1,798,567 |
| 2018-12-17 | $128.12 | $129.91 | $127.20 | $127.63 | $118.13 | 1,847,470 |
| 2018-12-14 | $128.06 | $128.75 | $127.45 | $128.12 | $118.59 | 1,594,151 |
| 2018-12-13 | $128.68 | $129.76 | $127.19 | $129.15 | $119.54 | 1,698,112 |
| 2018-12-12 | $129.62 | $130.15 | $127.69 | $128.65 | $119.08 | 2,224,351 |
| 2018-12-11 | $131.25 | $132.12 | $127.75 | $127.92 | $118.40 | 1,982,407 |
| 2018-12-10 | $130.95 | $131.02 | $127.71 | $130.24 | $120.55 | 1,623,171 |
| 2018-12-07 | $131.42 | $133.23 | $129.45 | $130.96 | $121.22 | 1,552,417 |
| 2018-12-06 | $130.91 | $131.66 | $128.22 | $131.48 | $121.70 | 2,458,073 |
| 2018-12-04 | $133.99 | $135.17 | $131.72 | $132.33 | $122.48 | 2,730,778 |
| 2018-12-03 | $134.18 | $135.12 | $132.51 | $133.51 | $123.58 | 1,893,507 |
| 2018-11-30 | $134.23 | $134.72 | $133.01 | $133.74 | $123.79 | 2,955,966 |
| 2018-11-29 | $134.53 | $135.24 | $133.64 | $134.21 | $124.22 | 1,013,925 |
| 2018-11-28 | $133.14 | $135.27 | $132.76 | $135.25 | $125.19 | 1,470,271 |
| 2018-11-27 | $132.93 | $133.74 | $131.99 | $133.26 | $123.34 | 971,899 |
| 2018-11-26 | $131.99 | $133.96 | $131.99 | $133.43 | $123.50 | 1,047,110 |
| 2018-11-23 | $131.35 | $132.76 | $130.89 | $131.31 | $121.54 | 507,570 |
| 2018-11-21 | $132.86 | $133.79 | $131.76 | $132.40 | $122.55 | 1,338,455 |
| 2018-11-20 | $134.24 | $134.70 | $131.98 | $132.95 | $123.06 | 2,008,306 |
| 2018-11-19 | $132.58 | $134.47 | $132.09 | $134.33 | $124.33 | 1,924,243 |
| 2018-11-16 | $129.73 | $132.94 | $128.91 | $132.54 | $122.68 | 2,100,523 |
| 2018-11-15 | $126.06 | $130.78 | $125.34 | $130.10 | $120.42 | 1,917,981 |
| 2018-11-14 | $127.92 | $128.74 | $125.79 | $126.72 | $117.29 | 1,378,619 |
| 2018-11-13 | $127.34 | $129.42 | $127.00 | $127.57 | $118.08 | 1,275,414 |
| 2018-11-12 | $130.72 | $130.82 | $127.12 | $127.19 | $117.73 | 2,099,794 |
| 2018-11-09 | $131.79 | $132.36 | $130.68 | $131.17 | $121.41 | 1,388,699 |
| 2018-11-08 | $131.42 | $132.39 | $130.91 | $131.76 | $121.96 | 1,021,183 |
| 2018-11-07 | $130.98 | $131.91 | $129.68 | $131.69 | $121.89 | 1,406,093 |
| 2018-11-06 | $128.40 | $130.47 | $127.81 | $130.39 | $120.69 | 1,410,383 |
| 2018-11-05 | $127.38 | $129.14 | $127.09 | $128.59 | $119.02 | 1,611,714 |
| 2018-11-02 | $126.62 | $127.09 | $124.75 | $126.23 | $116.84 | 1,365,823 |
| 2018-11-01 | $125.29 | $126.43 | $124.34 | $125.52 | $116.18 | 1,745,047 |
| 2018-10-31 | $125.70 | $126.50 | $124.76 | $124.91 | $115.62 | 2,566,636 |
| 2018-10-30 | $123.85 | $125.53 | $122.89 | $125.37 | $116.04 | 1,967,301 |
| 2018-10-29 | $124.35 | $125.51 | $122.08 | $123.02 | $113.87 | 1,939,792 |
| 2018-10-26 | $123.19 | $124.66 | $121.29 | $123.44 | $114.25 | 2,558,709 |
| 2018-10-25 | $125.94 | $126.24 | $122.46 | $123.68 | $114.48 | 3,406,577 |
| 2018-10-24 | $120.58 | $126.89 | $120.50 | $125.00 | $115.70 | 3,877,524 |
| 2018-10-23 | $126.11 | $127.86 | $125.23 | $126.75 | $117.32 | 2,582,971 |
| 2018-10-22 | $128.15 | $128.92 | $126.77 | $127.13 | $117.67 | 2,138,311 |
| 2018-10-19 | $126.50 | $129.48 | $126.50 | $128.28 | $118.73 | 2,094,828 |
| 2018-10-18 | $128.68 | $129.65 | $126.75 | $127.49 | $118.00 | 4,130,324 |
| 2018-10-17 | $124.83 | $128.04 | $124.61 | $127.13 | $117.67 | 1,715,968 |
| 2018-10-16 | $125.10 | $125.34 | $124.26 | $124.89 | $115.60 | 2,430,750 |
| 2018-10-15 | $126.17 | $127.52 | $124.62 | $124.64 | $115.37 | 1,625,941 |
| 2018-10-12 | $127.04 | $127.87 | $123.23 | $126.25 | $116.86 | 2,764,810 |
| 2018-10-11 | $132.06 | $132.06 | $125.84 | $126.82 | $117.38 | 3,161,127 |
| 2018-10-10 | $134.95 | $136.08 | $132.38 | $132.44 | $122.59 | 2,117,747 |
| 2018-10-09 | $135.75 | $136.90 | $134.26 | $136.59 | $126.43 | 1,414,800 |
| 2018-10-08 | $134.34 | $136.94 | $133.88 | $136.16 | $126.03 | 1,197,138 |
| 2018-10-05 | $134.47 | $135.57 | $134.17 | $134.46 | $124.45 | 796,152 |
| 2018-10-04 | $133.39 | $134.59 | $133.07 | $134.47 | $124.46 | 990,364 |
| 2018-10-03 | $134.01 | $134.81 | $133.12 | $133.43 | $123.50 | 848,350 |
| 2018-10-02 | $133.28 | $133.68 | $132.61 | $133.57 | $123.63 | 1,161,504 |
| 2018-10-01 | $134.23 | $134.49 | $132.81 | $133.17 | $123.26 | 1,377,005 |
| 2018-09-28 | $132.97 | $133.91 | $132.26 | $133.64 | $123.70 | 1,193,625 |
| 2018-09-27 | $133.79 | $134.35 | $133.21 | $133.37 | $123.45 | 1,239,568 |
| 2018-09-26 | $135.92 | $135.96 | $133.52 | $133.80 | $123.84 | 1,682,796 |
| 2018-09-25 | $137.09 | $137.44 | $135.13 | $135.42 | $125.34 | 1,286,672 |
| 2018-09-24 | $139.87 | $140.12 | $136.94 | $137.08 | $126.88 | 1,391,219 |
| 2018-09-21 | $140.28 | $140.47 | $139.09 | $139.86 | $129.45 | 2,027,488 |
| 2018-09-20 | $139.89 | $140.47 | $138.99 | $140.00 | $129.58 | 1,443,787 |
| 2018-09-19 | $138.99 | $141.22 | $138.99 | $140.12 | $129.02 | 1,664,964 |
| 2018-09-18 | $138.69 | $139.03 | $137.48 | $138.64 | $127.66 | 1,072,197 |
| 2018-09-17 | $138.45 | $138.83 | $137.93 | $138.34 | $127.38 | 1,248,628 |
| 2018-09-14 | $136.50 | $138.20 | $136.32 | $138.11 | $127.17 | 1,195,555 |
| 2018-09-13 | $135.66 | $136.54 | $135.22 | $136.27 | $125.48 | 1,060,825 |
| 2018-09-12 | $135.60 | $136.02 | $134.40 | $134.66 | $123.99 | 1,270,315 |
| 2018-09-11 | $134.44 | $136.11 | $134.14 | $135.56 | $124.82 | 1,154,795 |
| 2018-09-10 | $136.65 | $136.65 | $134.92 | $135.46 | $124.73 | 1,164,333 |
| 2018-09-07 | $136.88 | $137.66 | $136.18 | $136.61 | $125.79 | 1,036,198 |
| 2018-09-06 | $137.25 | $137.77 | $136.80 | $137.34 | $126.46 | 1,140,091 |
| 2018-09-05 | $136.25 | $137.81 | $135.89 | $137.28 | $126.41 | 1,055,508 |
| 2018-09-04 | $135.18 | $136.21 | $134.90 | $136.20 | $125.41 | 1,066,727 |
| 2018-08-31 | $134.62 | $135.40 | $133.98 | $135.24 | $124.53 | 1,478,461 |
| 2018-08-30 | $136.39 | $136.63 | $134.59 | $135.15 | $124.44 | 1,007,560 |
| 2018-08-29 | $136.35 | $137.06 | $135.61 | $136.39 | $125.59 | 850,748 |
| 2018-08-28 | $136.58 | $137.25 | $136.22 | $136.36 | $125.56 | 1,039,182 |
| 2018-08-27 | $135.49 | $136.92 | $135.31 | $136.51 | $125.70 | 973,033 |
| 2018-08-24 | $133.43 | $135.23 | $133.43 | $135.12 | $124.42 | 1,174,005 |
| 2018-08-23 | $133.26 | $133.55 | $132.92 | $133.33 | $122.77 | 929,349 |
| 2018-08-22 | $134.57 | $135.16 | $132.85 | $133.13 | $122.58 | 1,265,336 |
| 2018-08-21 | $134.75 | $135.49 | $134.45 | $135.03 | $124.33 | 1,327,781 |
| 2018-08-20 | $134.38 | $135.16 | $134.05 | $134.85 | $124.17 | 954,178 |
| 2018-08-17 | $134.02 | $134.70 | $133.56 | $134.04 | $123.42 | 1,124,683 |
| 2018-08-16 | $133.11 | $135.16 | $133.11 | $134.41 | $123.76 | 1,371,749 |
| 2018-08-15 | $132.62 | $133.30 | $131.81 | $132.68 | $122.17 | 2,140,842 |
| 2018-08-14 | $132.81 | $133.82 | $132.50 | $133.11 | $122.57 | 2,080,454 |
| 2018-08-13 | $135.75 | $135.94 | $134.71 | $134.98 | $124.29 | 1,363,829 |
| 2018-08-10 | $136.25 | $136.40 | $135.35 | $135.89 | $125.13 | 1,527,158 |
| 2018-08-09 | $137.42 | $137.74 | $137.03 | $137.08 | $126.22 | 1,142,565 |
| 2018-08-08 | $138.54 | $138.64 | $137.46 | $137.48 | $126.59 | 1,052,292 |
| 2018-08-07 | $138.82 | $139.36 | $137.90 | $138.65 | $127.67 | 1,081,551 |
| 2018-08-06 | $138.83 | $139.17 | $138.24 | $138.70 | $127.71 | 893,109 |
| 2018-08-03 | $137.62 | $138.82 | $136.69 | $138.81 | $127.81 | 1,115,109 |
| 2018-08-02 | $137.78 | $138.21 | $136.70 | $137.64 | $126.74 | 1,213,500 |
| 2018-08-01 | $139.67 | $140.40 | $138.35 | $138.45 | $127.48 | 1,325,245 |
| 2018-07-31 | $140.04 | $140.24 | $138.63 | $139.72 | $128.65 | 2,368,737 |
| 2018-07-30 | $137.67 | $140.03 | $137.63 | $139.85 | $128.77 | 2,249,420 |
| 2018-07-27 | $137.40 | $138.84 | $137.33 | $137.89 | $126.97 | 1,817,609 |
| 2018-07-26 | $136.35 | $137.90 | $135.76 | $137.26 | $126.39 | 2,133,635 |
| 2018-07-25 | $132.00 | $135.75 | $132.00 | $135.62 | $124.88 | 2,338,119 |
| 2018-07-24 | $133.89 | $135.30 | $133.69 | $134.56 | $123.90 | 1,506,210 |
| 2018-07-23 | $133.16 | $133.98 | $132.70 | $133.94 | $123.33 | 1,703,363 |
| 2018-07-20 | $132.74 | $133.42 | $132.19 | $133.23 | $122.68 | 1,372,156 |
| 2018-07-19 | $134.00 | $135.00 | $132.88 | $133.11 | $122.57 | 2,104,065 |
| 2018-07-18 | $133.51 | $135.10 | $133.15 | $135.00 | $124.31 | 1,439,148 |
| 2018-07-17 | $133.75 | $133.95 | $132.81 | $133.38 | $122.81 | 1,332,162 |
| 2018-07-16 | $132.16 | $133.51 | $132.16 | $133.37 | $122.81 | 1,388,463 |
| 2018-07-13 | $132.18 | $132.50 | $131.51 | $132.14 | $121.67 | 1,134,232 |
| 2018-07-12 | $132.25 | $132.61 | $131.55 | $132.52 | $122.02 | 1,707,625 |
| 2018-07-11 | $133.12 | $133.59 | $131.73 | $131.85 | $121.41 | 2,476,773 |
| 2018-07-10 | $132.79 | $133.66 | $132.36 | $133.51 | $122.93 | 2,781,939 |
| 2018-07-09 | $128.75 | $132.14 | $128.75 | $132.09 | $121.63 | 1,882,358 |
| 2018-07-06 | $128.17 | $130.14 | $127.79 | $129.19 | $118.96 | 1,393,252 |
| 2018-07-05 | $128.15 | $128.54 | $127.07 | $128.25 | $118.09 | 1,642,672 |
| 2018-07-03 | $127.06 | $128.57 | $127.06 | $127.58 | $117.47 | 1,171,209 |
| 2018-07-02 | $126.63 | $127.39 | $126.30 | $126.81 | $116.77 | 1,195,338 |
| 2018-06-29 | $126.88 | $128.66 | $126.42 | $127.02 | $116.96 | 3,039,364 |
| 2018-06-28 | $124.96 | $127.22 | $124.96 | $126.66 | $116.63 | 2,216,455 |
| 2018-06-27 | $124.81 | $126.13 | $124.01 | $125.20 | $115.28 | 2,193,119 |
| 2018-06-26 | $125.24 | $125.58 | $124.16 | $124.57 | $114.70 | 1,547,681 |
| 2018-06-25 | $125.40 | $126.23 | $123.96 | $125.11 | $115.20 | 2,345,683 |
| 2018-06-22 | $125.36 | $126.69 | $125.01 | $125.38 | $115.45 | 2,514,212 |
| 2018-06-21 | $125.19 | $126.43 | $124.67 | $124.94 | $115.04 | 2,327,566 |
| 2018-06-20 | $129.99 | $130.04 | $126.58 | $126.71 | $116.00 | 2,091,194 |
| 2018-06-19 | $128.67 | $129.89 | $128.66 | $129.65 | $118.69 | 2,129,982 |
| 2018-06-18 | $129.33 | $129.58 | $127.95 | $129.44 | $118.49 | 1,923,286 |
| 2018-06-15 | $129.96 | $131.27 | $129.63 | $130.88 | $119.81 | 3,670,309 |
| 2018-06-14 | $132.75 | $132.75 | $129.63 | $130.10 | $119.10 | 2,356,472 |
| 2018-06-13 | $132.61 | $133.62 | $132.05 | $132.72 | $121.50 | 1,803,302 |
| 2018-06-12 | $133.25 | $134.00 | $131.77 | $132.32 | $121.13 | 1,259,759 |
| 2018-06-11 | $133.52 | $133.73 | $132.77 | $133.00 | $121.75 | 1,651,785 |
| 2018-06-08 | $132.68 | $133.74 | $132.27 | $133.52 | $122.23 | 1,848,155 |
| 2018-06-07 | $131.47 | $132.51 | $129.95 | $132.23 | $121.05 | 2,225,472 |
| 2018-06-06 | $131.10 | $131.99 | $129.14 | $131.35 | $120.24 | 1,408,796 |
| 2018-06-05 | $131.54 | $131.59 | $129.80 | $130.95 | $119.88 | 1,310,890 |
| 2018-06-04 | $130.55 | $132.00 | $130.55 | $131.78 | $120.64 | 994,407 |
| 2018-06-01 | $131.76 | $132.10 | $130.47 | $130.78 | $119.72 | 1,339,356 |
| 2018-05-31 | $132.76 | $132.76 | $130.06 | $130.69 | $119.64 | 1,972,166 |
| 2018-05-30 | $130.57 | $132.77 | $130.45 | $132.31 | $121.12 | 1,257,012 |
| 2018-05-29 | $131.98 | $132.00 | $129.19 | $129.92 | $118.93 | 1,844,050 |
| 2018-05-25 | $132.97 | $134.07 | $132.87 | $133.48 | $122.19 | 1,094,229 |
| 2018-05-24 | $133.73 | $133.85 | $132.11 | $133.44 | $122.16 | 1,149,103 |
| 2018-05-23 | $134.72 | $135.33 | $132.90 | $133.81 | $122.49 | 1,316,225 |
| 2018-05-22 | $133.86 | $136.01 | $133.64 | $135.22 | $123.79 | 1,509,605 |
| 2018-05-21 | $134.05 | $134.61 | $133.31 | $133.89 | $122.57 | 1,490,150 |
| 2018-05-18 | $134.20 | $134.30 | $133.31 | $133.54 | $122.25 | 1,976,618 |
| 2018-05-17 | $134.16 | $135.05 | $133.93 | $134.45 | $123.08 | 1,211,798 |
| 2018-05-16 | $134.45 | $135.19 | $133.82 | $134.57 | $123.19 | 1,077,913 |
| 2018-05-15 | $134.56 | $136.13 | $134.00 | $134.48 | $123.11 | 1,824,550 |
| 2018-05-14 | $136.29 | $136.82 | $134.82 | $135.05 | $123.63 | 1,295,517 |
| 2018-05-11 | $135.90 | $136.57 | $135.25 | $136.17 | $124.66 | 1,566,546 |
| 2018-05-10 | $134.47 | $135.90 | $133.69 | $135.54 | $124.08 | 1,246,602 |
| 2018-05-09 | $133.38 | $134.86 | $132.85 | $134.69 | $123.30 | 1,834,506 |
| 2018-05-08 | $132.00 | $133.50 | $132.00 | $132.84 | $121.61 | 1,555,619 |
| 2018-05-07 | $132.81 | $133.07 | $131.87 | $132.71 | $121.49 | 1,473,707 |
| 2018-05-04 | $130.74 | $133.38 | $129.19 | $132.75 | $121.52 | 1,919,395 |
| 2018-05-03 | $131.80 | $132.29 | $128.82 | $130.19 | $119.18 | 2,857,981 |
| 2018-05-02 | $135.43 | $135.89 | $131.90 | $132.72 | $121.50 | 1,977,613 |
| 2018-05-01 | $135.68 | $136.21 | $134.40 | $135.93 | $124.44 | 1,047,822 |
| 2018-04-30 | $137.59 | $138.32 | $135.67 | $135.67 | $124.20 | 1,255,629 |
| 2018-04-27 | $136.28 | $137.66 | $135.50 | $137.31 | $125.70 | 1,505,119 |
| 2018-04-26 | $137.11 | $137.76 | $136.14 | $136.40 | $124.87 | 1,809,327 |
| 2018-04-25 | $137.53 | $139.01 | $136.68 | $137.26 | $125.65 | 2,880,551 |
| 2018-04-24 | $136.31 | $138.30 | $135.00 | $136.10 | $124.59 | 2,451,930 |
| 2018-04-23 | $137.99 | $138.37 | $136.82 | $138.29 | $126.60 | 1,357,783 |
| 2018-04-20 | $138.22 | $138.28 | $136.49 | $137.68 | $126.04 | 1,957,854 |
| 2018-04-19 | $136.76 | $137.96 | $136.18 | $137.62 | $125.98 | 1,892,765 |
| 2018-04-18 | $136.45 | $136.79 | $135.19 | $136.51 | $124.97 | 1,944,438 |
| 2018-04-17 | $136.49 | $137.68 | $136.00 | $136.35 | $124.82 | 1,536,800 |
| 2018-04-16 | $135.00 | $136.79 | $134.41 | $135.79 | $124.31 | 1,272,719 |
| 2018-04-13 | $135.79 | $135.91 | $133.39 | $134.00 | $122.67 | 1,194,238 |
| 2018-04-12 | $134.80 | $135.80 | $134.14 | $134.78 | $123.38 | 1,126,447 |
| 2018-04-11 | $134.14 | $135.00 | $133.54 | $134.06 | $122.72 | 1,484,723 |
| 2018-04-10 | $135.51 | $136.17 | $134.51 | $135.18 | $123.75 | 1,570,957 |
| 2018-04-09 | $134.54 | $136.35 | $133.53 | $134.16 | $122.82 | 1,115,292 |
| 2018-04-06 | $134.98 | $136.69 | $133.42 | $134.13 | $122.79 | 1,721,821 |
| 2018-04-05 | $136.61 | $137.15 | $135.41 | $135.77 | $124.29 | 1,573,285 |
| 2018-04-04 | $133.28 | $136.43 | $132.31 | $136.18 | $124.66 | 1,565,404 |
| 2018-04-03 | $133.46 | $135.27 | $133.10 | $135.08 | $123.66 | 1,588,953 |
| 2018-04-02 | $136.64 | $137.00 | $131.14 | $133.30 | $122.03 | 3,329,822 |
| 2018-03-29 | $138.53 | $138.76 | $136.74 | $136.77 | $125.20 | 1,664,551 |
| 2018-03-28 | $136.54 | $138.99 | $135.52 | $138.26 | $126.57 | 1,599,326 |
| 2018-03-27 | $137.41 | $138.65 | $136.04 | $136.70 | $124.50 | 1,621,778 |
| 2018-03-26 | $136.09 | $137.56 | $135.21 | $137.02 | $124.79 | 1,429,608 |
| 2018-03-23 | $137.72 | $138.15 | $134.38 | $134.57 | $122.56 | 1,913,561 |
| 2018-03-22 | $139.63 | $140.63 | $137.38 | $137.64 | $125.36 | 1,542,574 |
| 2018-03-21 | $141.68 | $141.75 | $140.22 | $140.26 | $127.74 | 1,068,015 |
| 2018-03-20 | $140.85 | $142.03 | $139.63 | $141.32 | $128.71 | 1,161,158 |
| 2018-03-19 | $140.81 | $141.50 | $139.47 | $140.30 | $127.78 | 1,404,363 |
| 2018-03-16 | $141.17 | $142.54 | $140.23 | $140.98 | $128.40 | 2,621,297 |
| 2018-03-15 | $141.04 | $142.41 | $140.68 | $141.06 | $128.47 | 1,372,376 |
| 2018-03-14 | $142.70 | $142.70 | $140.19 | $140.76 | $128.20 | 1,344,699 |
| 2018-03-13 | $144.15 | $144.31 | $141.77 | $141.94 | $129.27 | 1,293,091 |
| 2018-03-12 | $144.19 | $145.08 | $142.17 | $143.09 | $130.32 | 1,141,693 |
| 2018-03-09 | $142.73 | $144.00 | $141.18 | $144.00 | $131.15 | 1,562,854 |
| 2018-03-08 | $140.76 | $142.33 | $140.22 | $141.91 | $129.25 | 1,192,741 |
| 2018-03-07 | $140.80 | $141.14 | $139.57 | $140.64 | $128.09 | 1,462,748 |
| 2018-03-06 | $141.75 | $142.22 | $140.40 | $141.93 | $129.26 | 1,176,263 |
| 2018-03-05 | $139.51 | $142.48 | $139.11 | $141.56 | $128.93 | 1,357,036 |
| 2018-03-02 | $139.04 | $140.02 | $137.49 | $139.86 | $127.38 | 1,784,650 |
| 2018-03-01 | $142.03 | $143.35 | $139.18 | $139.81 | $127.33 | 1,377,033 |
| 2018-02-28 | $144.68 | $145.67 | $141.83 | $141.92 | $129.26 | 1,307,567 |
| 2018-02-27 | $146.11 | $146.58 | $144.19 | $144.19 | $131.32 | 1,737,746 |
| 2018-02-26 | $144.19 | $146.65 | $144.03 | $146.14 | $133.10 | 1,800,520 |
| 2018-02-23 | $143.28 | $144.01 | $142.19 | $144.01 | $131.16 | 1,317,098 |
| 2018-02-22 | $144.00 | $145.29 | $142.72 | $143.07 | $130.30 | 1,996,686 |
| 2018-02-21 | $145.53 | $146.74 | $143.67 | $143.72 | $130.89 | 1,578,239 |
| 2018-02-20 | $146.89 | $147.66 | $144.54 | $145.44 | $132.46 | 1,269,385 |
| 2018-02-16 | $146.70 | $148.10 | $146.05 | $147.00 | $133.88 | 1,511,243 |
| 2018-02-15 | $147.72 | $148.58 | $146.28 | $147.07 | $133.95 | 1,779,725 |
| 2018-02-14 | $144.50 | $147.36 | $143.80 | $147.29 | $134.15 | 1,985,382 |
| 2018-02-13 | $143.76 | $145.52 | $143.36 | $145.12 | $132.17 | 1,362,247 |
| 2018-02-12 | $144.98 | $146.28 | $142.48 | $144.61 | $131.71 | 2,172,263 |
| 2018-02-09 | $141.66 | $145.59 | $140.09 | $144.52 | $131.62 | 3,501,373 |
| 2018-02-08 | $147.65 | $148.02 | $140.31 | $140.39 | $127.86 | 2,239,538 |
| 2018-02-07 | $145.60 | $149.64 | $144.89 | $147.52 | $134.36 | 3,097,694 |
| 2018-02-06 | $145.00 | $147.09 | $141.45 | $145.88 | $132.86 | 3,331,891 |
| 2018-02-05 | $152.99 | $153.66 | $146.57 | $147.35 | $134.20 | 2,267,036 |
| 2018-02-02 | $155.05 | $156.44 | $153.10 | $153.25 | $139.57 | 1,444,631 |
| 2018-02-01 | $155.84 | $156.90 | $154.58 | $155.48 | $141.61 | 2,087,090 |
| 2018-01-31 | $154.35 | $157.50 | $153.85 | $156.15 | $142.22 | 3,336,862 |
| 2018-01-30 | $153.94 | $155.55 | $152.93 | $153.06 | $139.40 | 2,173,206 |
| 2018-01-29 | $155.50 | $155.81 | $153.93 | $154.12 | $140.37 | 1,241,148 |
| 2018-01-26 | $154.96 | $155.91 | $154.25 | $155.80 | $141.90 | 1,122,241 |
| 2018-01-25 | $154.91 | $155.29 | $153.29 | $154.81 | $141.00 | 1,492,045 |
| 2018-01-24 | $153.16 | $155.38 | $152.57 | $154.98 | $141.15 | 2,100,552 |
| 2018-01-23 | $149.80 | $154.19 | $149.75 | $153.29 | $139.61 | 3,016,189 |
| 2018-01-22 | $148.54 | $149.82 | $148.39 | $149.79 | $136.42 | 1,418,863 |
| 2018-01-19 | $148.01 | $148.30 | $146.95 | $148.20 | $134.98 | 1,468,463 |
| 2018-01-18 | $147.55 | $148.31 | $146.43 | $147.69 | $134.51 | 1,215,637 |
| 2018-01-17 | $146.52 | $147.82 | $145.78 | $147.54 | $134.37 | 1,724,394 |
| 2018-01-16 | $145.96 | $146.17 | $144.68 | $145.67 | $132.67 | 1,729,174 |
| 2018-01-12 | $144.70 | $145.82 | $143.67 | $145.64 | $132.64 | 1,351,780 |
| 2018-01-11 | $145.23 | $145.88 | $143.85 | $144.50 | $131.61 | 1,426,875 |
| 2018-01-10 | $145.53 | $145.83 | $144.95 | $145.29 | $132.32 | 1,500,799 |
| 2018-01-09 | $143.74 | $146.22 | $142.86 | $145.85 | $132.83 | 2,180,334 |
| 2018-01-08 | $143.56 | $143.74 | $142.01 | $143.53 | $130.72 | 1,435,282 |
| 2018-01-05 | $144.36 | $144.96 | $142.78 | $144.26 | $131.39 | 1,538,219 |
| 2018-01-04 | $143.61 | $145.33 | $143.34 | $144.00 | $131.15 | 1,690,154 |
| 2018-01-03 | $141.91 | $144.14 | $141.76 | $143.42 | $130.62 | 2,675,367 |
| 2018-01-02 | $146.42 | $147.07 | $141.40 | $142.30 | $129.60 | 1,748,813 |
| 2017-12-29 | $146.68 | $147.25 | $146.00 | $146.13 | $133.09 | 1,306,126 |
| 2017-12-28 | $145.65 | $146.62 | $145.54 | $146.16 | $133.12 | 1,270,940 |
| 2017-12-27 | $145.59 | $146.38 | $145.14 | $146.17 | $132.48 | 1,110,576 |
| 2017-12-26 | $144.89 | $146.27 | $144.60 | $145.31 | $131.70 | 744,219 |
| 2017-12-22 | $145.82 | $145.82 | $144.30 | $145.20 | $131.60 | 1,272,994 |
| 2017-12-21 | $146.76 | $146.95 | $144.77 | $145.01 | $131.43 | 1,610,528 |
| 2017-12-20 | $147.83 | $148.09 | $145.73 | $145.97 | $132.30 | 1,645,521 |
| 2017-12-19 | $148.38 | $149.12 | $147.10 | $147.62 | $133.80 | 1,500,293 |
| 2017-12-18 | $149.23 | $150.10 | $147.07 | $147.86 | $134.01 | 1,340,882 |
| 2017-12-15 | $147.05 | $149.40 | $146.66 | $148.72 | $134.79 | 2,443,283 |
| 2017-12-14 | $148.44 | $148.65 | $145.23 | $146.12 | $132.44 | 2,635,325 |
| 2017-12-13 | $150.72 | $150.72 | $148.39 | $148.44 | $134.54 | 1,223,349 |
| 2017-12-12 | $150.05 | $150.77 | $149.60 | $150.50 | $136.41 | 1,216,613 |
| 2017-12-11 | $150.04 | $150.28 | $149.13 | $150.24 | $136.17 | 1,300,680 |
| 2017-12-08 | $149.41 | $150.11 | $148.26 | $150.05 | $136.00 | 1,255,359 |
| 2017-12-07 | $150.63 | $150.98 | $148.90 | $149.44 | $135.45 | 1,383,400 |
| 2017-12-06 | $149.98 | $151.31 | $149.58 | $150.87 | $136.74 | 1,395,822 |
| 2017-12-05 | $151.46 | $151.46 | $149.00 | $150.18 | $136.12 | 1,473,510 |
| 2017-12-04 | $153.38 | $153.38 | $150.81 | $150.82 | $136.70 | 1,310,078 |
| 2017-12-01 | $151.91 | $152.79 | $148.20 | $151.64 | $137.44 | 1,554,300 |
| 2017-11-30 | $153.00 | $153.47 | $150.61 | $152.11 | $137.87 | 2,256,821 |
| 2017-11-29 | $152.25 | $153.34 | $151.58 | $152.64 | $138.35 | 1,408,596 |
| 2017-11-28 | $149.76 | $152.12 | $149.00 | $151.57 | $137.38 | 1,069,658 |
| 2017-11-27 | $148.93 | $149.70 | $148.16 | $149.26 | $135.28 | 798,175 |
| 2017-11-24 | $149.10 | $149.10 | $148.05 | $148.93 | $134.98 | 465,154 |
| 2017-11-22 | $148.76 | $149.11 | $147.97 | $148.25 | $134.37 | 980,095 |
| 2017-11-21 | $149.50 | $150.00 | $148.97 | $149.18 | $135.21 | 960,591 |
| 2017-11-20 | $148.57 | $149.41 | $147.84 | $149.00 | $135.05 | 982,772 |
| 2017-11-17 | $148.19 | $149.16 | $147.98 | $148.63 | $134.71 | 962,843 |
| 2017-11-16 | $151.48 | $151.48 | $148.80 | $148.86 | $134.92 | 1,215,634 |
| 2017-11-15 | $150.25 | $151.75 | $149.03 | $151.16 | $137.01 | 1,594,810 |
| 2017-11-14 | $150.68 | $151.04 | $149.41 | $150.69 | $136.58 | 1,216,348 |
| 2017-11-13 | $151.14 | $151.83 | $150.02 | $151.34 | $137.17 | 1,065,352 |
| 2017-11-10 | $151.15 | $151.89 | $150.05 | $151.35 | $137.18 | 1,014,507 |
| 2017-11-09 | $149.73 | $151.72 | $149.25 | $151.64 | $137.44 | 1,206,035 |
| 2017-11-08 | $151.66 | $151.66 | $149.62 | $150.10 | $136.04 | 1,462,113 |
| 2017-11-07 | $149.82 | $150.81 | $149.13 | $149.80 | $135.77 | 1,342,313 |
| 2017-11-06 | $147.75 | $149.41 | $147.27 | $149.20 | $135.23 | 1,472,269 |
| 2017-11-03 | $148.65 | $149.68 | $147.76 | $148.27 | $134.39 | 1,822,331 |
| 2017-11-02 | $151.60 | $152.12 | $147.78 | $149.26 | $135.28 | 2,682,370 |
| 2017-11-01 | $150.53 | $152.25 | $150.51 | $151.31 | $137.14 | 1,508,681 |
| 2017-10-31 | $152.67 | $153.45 | $150.77 | $150.82 | $136.70 | 2,122,005 |
| 2017-10-30 | $152.65 | $154.31 | $151.38 | $152.89 | $138.57 | 1,338,057 |
| 2017-10-27 | $154.25 | $154.25 | $151.50 | $152.75 | $138.45 | 2,419,339 |
| 2017-10-26 | $154.87 | $155.39 | $154.04 | $154.75 | $140.26 | 1,218,526 |
| 2017-10-25 | $154.54 | $155.27 | $153.39 | $154.20 | $139.76 | 1,534,178 |
| 2017-10-24 | $155.60 | $156.00 | $154.39 | $154.40 | $139.94 | 1,503,820 |
| 2017-10-23 | $154.18 | $155.24 | $153.32 | $155.19 | $140.66 | 848,093 |
| 2017-10-20 | $155.08 | $155.29 | $153.27 | $154.00 | $139.58 | 1,737,317 |
| 2017-10-19 | $150.95 | $154.05 | $150.12 | $153.98 | $139.56 | 1,561,835 |
| 2017-10-18 | $149.72 | $151.18 | $148.91 | $151.11 | $136.96 | 941,377 |
| 2017-10-17 | $150.06 | $150.45 | $149.06 | $150.08 | $136.03 | 1,245,453 |
| 2017-10-16 | $148.66 | $150.73 | $148.54 | $150.32 | $136.24 | 1,503,052 |
| 2017-10-13 | $146.60 | $149.19 | $145.96 | $148.84 | $134.90 | 1,855,238 |
| 2017-10-12 | $147.62 | $148.04 | $146.22 | $146.58 | $132.85 | 1,117,982 |
| 2017-10-11 | $146.94 | $147.47 | $146.45 | $147.37 | $133.57 | 868,495 |
| 2017-10-10 | $146.04 | $147.33 | $145.67 | $147.28 | $133.49 | 723,614 |
| 2017-10-09 | $146.09 | $146.59 | $145.00 | $146.05 | $132.37 | 976,279 |
| 2017-10-06 | $145.99 | $146.62 | $145.03 | $146.15 | $132.46 | 1,139,446 |
| 2017-10-05 | $144.84 | $146.29 | $144.32 | $145.71 | $132.07 | 1,362,347 |
| 2017-10-04 | $144.40 | $145.08 | $144.29 | $144.75 | $131.20 | 918,551 |
| 2017-10-03 | $145.39 | $145.39 | $143.89 | $144.70 | $131.15 | 1,536,188 |
| 2017-10-02 | $142.55 | $145.56 | $142.38 | $145.49 | $131.87 | 2,223,627 |
| 2017-09-29 | $141.73 | $142.71 | $141.64 | $142.55 | $129.20 | 1,408,065 |
| 2017-09-28 | $141.48 | $142.67 | $141.42 | $142.19 | $128.88 | 1,796,098 |
| 2017-09-27 | $142.54 | $142.54 | $141.60 | $141.91 | $127.98 | 1,404,722 |
| 2017-09-26 | $142.86 | $142.86 | $140.87 | $141.61 | $127.71 | 1,635,031 |
| 2017-09-25 | $142.59 | $143.39 | $141.82 | $143.21 | $129.15 | 1,107,299 |
| 2017-09-22 | $142.75 | $143.09 | $141.64 | $142.59 | $128.60 | 998,394 |
| 2017-09-21 | $143.81 | $144.67 | $142.94 | $142.95 | $128.92 | 938,820 |
| 2017-09-20 | $143.90 | $144.30 | $142.70 | $143.88 | $129.76 | 1,062,979 |
| 2017-09-19 | $143.52 | $144.57 | $142.90 | $143.47 | $129.39 | 1,574,367 |
| 2017-09-18 | $143.72 | $144.06 | $142.67 | $143.57 | $129.48 | 974,614 |
| 2017-09-15 | $142.79 | $143.66 | $142.46 | $143.51 | $129.43 | 2,284,864 |
| 2017-09-14 | $144.59 | $144.59 | $141.60 | $142.79 | $128.78 | 1,700,420 |
| 2017-09-13 | $146.42 | $146.84 | $144.20 | $144.55 | $130.36 | 1,795,489 |
| 2017-09-12 | $145.89 | $147.02 | $145.24 | $147.01 | $132.58 | 2,328,606 |
| 2017-09-11 | $142.71 | $146.84 | $142.71 | $145.88 | $131.56 | 4,868,318 |
| 2017-09-08 | $134.43 | $142.75 | $134.04 | $140.85 | $127.03 | 4,372,263 |
| 2017-09-07 | $137.45 | $137.66 | $133.82 | $134.88 | $121.64 | 2,773,162 |
| 2017-09-06 | $137.10 | $139.15 | $136.28 | $137.71 | $124.19 | 2,850,275 |
| 2017-09-05 | $139.30 | $139.99 | $136.54 | $136.85 | $123.42 | 2,436,348 |
| 2017-09-01 | $141.47 | $142.28 | $140.31 | $140.49 | $126.70 | 1,397,071 |
| 2017-08-31 | $141.60 | $141.74 | $140.54 | $141.42 | $127.54 | 1,855,031 |
| 2017-08-30 | $142.53 | $142.53 | $141.12 | $141.16 | $127.31 | 1,223,704 |
| 2017-08-29 | $140.59 | $142.35 | $140.59 | $141.89 | $127.96 | 1,238,777 |
| 2017-08-28 | $143.29 | $143.29 | $140.59 | $141.78 | $127.87 | 1,533,330 |
| 2017-08-25 | $142.80 | $144.15 | $142.65 | $143.63 | $129.53 | 1,312,645 |
| 2017-08-24 | $144.36 | $144.54 | $142.60 | $142.76 | $128.75 | 1,517,965 |
| 2017-08-23 | $144.80 | $145.27 | $143.94 | $144.24 | $130.08 | 1,018,628 |
| 2017-08-22 | $145.42 | $145.56 | $144.85 | $145.31 | $131.05 | 1,052,101 |
| 2017-08-21 | $145.58 | $145.79 | $144.76 | $145.33 | $131.07 | 1,200,205 |
| 2017-08-18 | $145.25 | $146.34 | $145.25 | $145.44 | $131.17 | 1,047,705 |
| 2017-08-17 | $147.80 | $148.02 | $145.89 | $145.95 | $131.63 | 877,008 |
| 2017-08-16 | $148.41 | $148.94 | $147.88 | $148.02 | $133.49 | 894,997 |
| 2017-08-15 | $147.81 | $148.75 | $147.73 | $147.97 | $133.45 | 795,843 |
| 2017-08-14 | $146.83 | $147.96 | $146.75 | $147.40 | $132.93 | 1,298,008 |
| 2017-08-11 | $148.73 | $148.82 | $146.30 | $146.44 | $132.07 | 2,126,606 |
| 2017-08-10 | $148.63 | $149.03 | $148.23 | $148.33 | $133.77 | 1,096,626 |
| 2017-08-09 | $148.46 | $149.34 | $148.01 | $149.29 | $134.64 | 871,192 |
| 2017-08-08 | $149.14 | $149.50 | $148.37 | $148.54 | $133.96 | 964,506 |
| 2017-08-07 | $149.51 | $149.97 | $149.22 | $149.31 | $134.66 | 886,497 |
| 2017-08-04 | $149.94 | $150.28 | $149.16 | $149.80 | $135.10 | 843,700 |
| 2017-08-03 | $148.99 | $150.09 | $148.67 | $149.87 | $135.16 | 1,758,479 |
| 2017-08-02 | $148.22 | $149.23 | $147.84 | $148.92 | $134.30 | 1,820,245 |
| 2017-08-01 | $146.85 | $148.09 | $146.40 | $148.07 | $133.54 | 1,317,047 |
| 2017-07-31 | $145.70 | $146.74 | $145.36 | $146.46 | $132.09 | 1,378,336 |
| 2017-07-28 | $143.37 | $145.42 | $143.37 | $145.35 | $131.08 | 2,212,230 |
| 2017-07-27 | $143.60 | $144.99 | $142.65 | $142.98 | $128.95 | 2,491,423 |
| 2017-07-26 | $147.56 | $147.98 | $143.69 | $143.90 | $129.78 | 2,864,599 |
| 2017-07-25 | $147.59 | $148.38 | $146.90 | $147.36 | $132.90 | 2,180,583 |
| 2017-07-24 | $147.18 | $147.18 | $146.59 | $146.89 | $132.47 | 1,117,031 |
| 2017-07-21 | $146.28 | $147.46 | $146.28 | $147.00 | $132.57 | 1,428,208 |
| 2017-07-20 | $146.82 | $147.00 | $145.90 | $146.62 | $132.23 | 1,371,598 |
| 2017-07-19 | $146.04 | $146.56 | $145.56 | $146.55 | $132.17 | 1,028,782 |
| 2017-07-18 | $145.51 | $145.80 | $144.70 | $145.70 | $131.40 | 995,833 |
| 2017-07-17 | $145.18 | $145.66 | $144.73 | $145.54 | $131.26 | 1,075,146 |
| 2017-07-14 | $144.47 | $145.59 | $143.86 | $145.18 | $130.93 | 754,131 |
| 2017-07-13 | $144.61 | $145.34 | $144.38 | $144.85 | $130.63 | 979,179 |
| 2017-07-12 | $144.78 | $145.12 | $144.30 | $144.44 | $130.26 | 1,163,746 |
| 2017-07-11 | $145.48 | $145.62 | $144.16 | $144.45 | $130.27 | 955,357 |
| 2017-07-10 | $145.98 | $146.16 | $145.27 | $145.28 | $131.02 | 1,071,501 |
| 2017-07-07 | $145.95 | $146.79 | $145.63 | $146.52 | $132.14 | 979,789 |
| 2017-07-06 | $146.05 | $146.48 | $145.35 | $145.44 | $131.17 | 1,209,834 |
| 2017-07-05 | $146.64 | $146.82 | $145.38 | $145.97 | $131.64 | 999,956 |
| 2017-07-03 | $145.80 | $147.40 | $145.51 | $146.35 | $131.99 | 672,702 |
| 2017-06-30 | $145.72 | $145.88 | $144.66 | $145.38 | $131.11 | 1,352,462 |
| 2017-06-29 | $146.01 | $146.02 | $144.32 | $144.97 | $130.74 | 1,338,898 |
| 2017-06-28 | $144.90 | $145.77 | $144.90 | $145.63 | $131.34 | 1,160,127 |
| 2017-06-27 | $145.26 | $145.70 | $144.73 | $144.78 | $129.94 | 1,179,713 |
| 2017-06-26 | $144.83 | $145.51 | $144.32 | $145.40 | $130.49 | 1,249,597 |
| 2017-06-23 | $145.53 | $146.19 | $144.50 | $144.85 | $130.00 | 1,950,451 |
| 2017-06-22 | $146.62 | $146.62 | $145.55 | $145.55 | $130.63 | 1,244,642 |
| 2017-06-21 | $147.13 | $147.42 | $146.45 | $146.62 | $131.59 | 1,197,299 |
| 2017-06-20 | $147.11 | $147.32 | $146.83 | $146.93 | $131.87 | 1,390,428 |
| 2017-06-19 | $147.87 | $148.32 | $146.99 | $147.11 | $132.03 | 1,217,204 |
| 2017-06-16 | $147.95 | $147.95 | $146.38 | $147.58 | $132.45 | 2,103,004 |
| 2017-06-15 | $146.37 | $147.52 | $146.00 | $147.40 | $132.29 | 1,224,475 |
| 2017-06-14 | $145.62 | $146.83 | $145.31 | $146.69 | $131.65 | 1,368,118 |
| 2017-06-13 | $145.90 | $146.32 | $145.51 | $145.73 | $130.79 | 1,307,905 |
| 2017-06-12 | $146.57 | $146.57 | $145.20 | $145.68 | $130.75 | 1,937,351 |
| 2017-06-09 | $144.94 | $146.66 | $144.68 | $146.56 | $131.53 | 1,225,775 |
| 2017-06-08 | $144.29 | $145.38 | $144.25 | $144.96 | $130.10 | 1,473,398 |
| 2017-06-07 | $144.78 | $144.91 | $144.12 | $144.29 | $129.50 | 1,414,198 |
| 2017-06-06 | $144.60 | $145.16 | $144.14 | $144.18 | $129.40 | 1,218,440 |
| 2017-06-05 | $145.15 | $145.88 | $144.84 | $145.05 | $130.18 | 904,738 |
| 2017-06-02 | $144.68 | $145.28 | $144.35 | $145.14 | $130.26 | 1,268,838 |
| 2017-06-01 | $143.61 | $144.85 | $143.21 | $144.85 | $130.00 | 1,293,840 |
| 2017-05-31 | $141.96 | $143.26 | $141.83 | $143.19 | $128.51 | 1,295,894 |
| 2017-05-30 | $141.62 | $142.17 | $141.46 | $141.89 | $127.34 | 844,453 |
| 2017-05-26 | $142.67 | $142.87 | $142.24 | $142.24 | $127.66 | 979,661 |
| 2017-05-25 | $141.49 | $142.87 | $141.23 | $142.76 | $128.12 | 1,001,613 |
| 2017-05-24 | $140.58 | $141.04 | $140.28 | $140.87 | $126.43 | 1,003,073 |
| 2017-05-23 | $139.76 | $140.79 | $139.63 | $140.61 | $126.19 | 1,100,039 |
| 2017-05-22 | $138.71 | $139.91 | $138.71 | $139.76 | $125.43 | 1,176,270 |
| 2017-05-19 | $138.80 | $138.83 | $138.01 | $138.48 | $124.28 | 1,613,956 |
| 2017-05-18 | $137.63 | $139.90 | $137.57 | $138.56 | $124.35 | 1,797,104 |
| 2017-05-17 | $137.02 | $138.31 | $136.64 | $137.79 | $123.66 | 2,078,004 |
| 2017-05-16 | $136.27 | $137.77 | $136.27 | $137.02 | $122.97 | 870,726 |
| 2017-05-15 | $136.65 | $137.60 | $136.51 | $137.37 | $123.29 | 1,031,049 |
| 2017-05-12 | $136.83 | $137.31 | $136.54 | $136.74 | $122.72 | 993,483 |
| 2017-05-11 | $137.41 | $137.70 | $136.77 | $137.21 | $123.14 | 1,389,129 |
| 2017-05-10 | $136.73 | $138.18 | $136.56 | $138.00 | $123.85 | 2,057,929 |
| 2017-05-09 | $137.00 | $137.33 | $136.00 | $136.32 | $122.34 | 1,044,094 |
| 2017-05-08 | $137.87 | $137.95 | $137.07 | $137.23 | $123.16 | 772,203 |
| 2017-05-05 | $138.52 | $138.67 | $137.32 | $137.75 | $123.63 | 1,173,917 |
| 2017-05-04 | $137.98 | $138.32 | $137.45 | $138.30 | $124.12 | 1,457,989 |
| 2017-05-03 | $136.98 | $138.03 | $136.84 | $137.56 | $123.46 | 1,241,263 |
| 2017-05-02 | $137.20 | $137.35 | $136.58 | $137.03 | $122.98 | 1,534,975 |
| 2017-05-01 | $137.28 | $137.79 | $136.70 | $136.89 | $122.86 | 1,411,453 |
| 2017-04-28 | $138.41 | $138.63 | $137.07 | $137.25 | $123.18 | 1,483,653 |
| 2017-04-27 | $139.10 | $139.48 | $138.34 | $138.42 | $124.23 | 1,032,806 |
| 2017-04-26 | $138.39 | $140.39 | $137.80 | $138.93 | $124.69 | 2,163,889 |
| 2017-04-25 | $137.33 | $137.79 | $136.85 | $137.12 | $123.06 | 1,865,876 |
| 2017-04-24 | $137.36 | $137.65 | $136.02 | $136.78 | $122.76 | 2,436,492 |
| 2017-04-21 | $136.55 | $136.90 | $135.43 | $135.48 | $121.59 | 2,472,204 |
| 2017-04-20 | $136.70 | $137.04 | $135.80 | $136.78 | $122.76 | 1,714,143 |
| 2017-04-19 | $138.38 | $138.38 | $136.56 | $136.97 | $122.93 | 1,463,496 |
| 2017-04-18 | $137.79 | $138.38 | $137.48 | $137.50 | $123.40 | 1,206,784 |
| 2017-04-17 | $137.06 | $138.34 | $136.75 | $138.19 | $124.02 | 1,017,205 |
| 2017-04-13 | $136.70 | $137.16 | $136.25 | $136.72 | $122.70 | 1,124,751 |
| 2017-04-12 | $137.10 | $137.24 | $136.42 | $137.02 | $122.97 | 1,904,425 |
| 2017-04-11 | $137.40 | $138.07 | $137.11 | $137.80 | $123.67 | 917,064 |
| 2017-04-10 | $137.47 | $138.42 | $136.66 | $137.98 | $123.83 | 1,004,575 |
| 2017-04-07 | $136.94 | $138.03 | $136.94 | $137.47 | $123.38 | 1,010,649 |
| 2017-04-06 | $137.18 | $137.98 | $136.40 | $137.59 | $123.48 | 1,437,113 |
| 2017-04-05 | $137.66 | $138.11 | $136.68 | $136.78 | $122.76 | 1,157,395 |
| 2017-04-04 | $136.19 | $137.44 | $136.19 | $137.34 | $123.26 | 956,512 |
| 2017-04-03 | $136.37 | $136.63 | $135.66 | $136.27 | $122.30 | 1,128,458 |
| 2017-03-31 | $137.05 | $137.06 | $136.22 | $136.25 | $122.28 | 1,709,053 |
| 2017-03-30 | $136.17 | $137.30 | $136.11 | $137.05 | $123.00 | 726,118 |
| 2017-03-29 | $136.87 | $136.98 | $136.24 | $136.50 | $122.51 | 1,034,322 |
| 2017-03-28 | $136.07 | $138.33 | $135.96 | $138.00 | $123.23 | 1,466,658 |
| 2017-03-27 | $135.00 | $136.69 | $134.80 | $136.66 | $122.03 | 1,148,224 |
| 2017-03-24 | $136.66 | $136.93 | $135.54 | $136.06 | $121.50 | 942,613 |
| 2017-03-23 | $136.52 | $137.96 | $136.40 | $136.66 | $122.03 | 1,546,471 |
| 2017-03-22 | $136.08 | $137.07 | $135.71 | $136.65 | $122.02 | 1,298,204 |
| 2017-03-21 | $137.47 | $137.89 | $135.64 | $136.08 | $121.51 | 1,656,934 |
| 2017-03-20 | $137.86 | $137.86 | $137.09 | $137.14 | $122.46 | 950,809 |
| 2017-03-17 | $137.80 | $138.10 | $137.15 | $138.10 | $123.32 | 2,874,870 |
| 2017-03-16 | $138.35 | $138.60 | $137.28 | $137.73 | $122.99 | 1,214,239 |
| 2017-03-15 | $137.93 | $138.55 | $137.28 | $138.26 | $123.46 | 1,421,960 |
| 2017-03-14 | $137.29 | $137.81 | $136.98 | $137.33 | $122.63 | 1,016,415 |
| 2017-03-13 | $137.70 | $138.20 | $137.13 | $137.54 | $122.82 | 1,285,429 |
| 2017-03-10 | $137.80 | $137.89 | $137.12 | $137.81 | $123.06 | 1,074,949 |
| 2017-03-09 | $137.21 | $137.82 | $136.96 | $137.41 | $122.70 | 1,051,767 |
| 2017-03-08 | $137.90 | $138.38 | $136.79 | $136.96 | $122.30 | 1,134,812 |
| 2017-03-07 | $137.30 | $137.76 | $136.94 | $137.41 | $122.70 | 1,133,575 |
| 2017-03-06 | $137.92 | $138.38 | $137.56 | $137.69 | $122.95 | 1,204,575 |
| 2017-03-03 | $138.35 | $138.73 | $137.64 | $138.65 | $123.81 | 1,240,892 |
| 2017-03-02 | $139.67 | $140.32 | $138.39 | $138.40 | $123.59 | 1,161,760 |
| 2017-03-01 | $139.11 | $140.56 | $138.05 | $140.38 | $125.35 | 1,602,548 |
| 2017-02-28 | $136.87 | $138.51 | $136.69 | $138.17 | $123.38 | 1,463,195 |
| 2017-02-27 | $138.20 | $138.65 | $137.18 | $137.61 | $122.88 | 897,887 |
| 2017-02-24 | $138.48 | $139.35 | $137.74 | $138.41 | $123.60 | 978,205 |
| 2017-02-23 | $138.00 | $139.30 | $137.65 | $139.01 | $124.13 | 984,862 |
| 2017-02-22 | $136.00 | $137.91 | $135.49 | $137.76 | $123.02 | 1,243,998 |
| 2017-02-21 | $136.04 | $136.87 | $135.13 | $136.73 | $122.10 | 1,318,734 |
| 2017-02-17 | $135.35 | $136.25 | $134.74 | $136.19 | $121.61 | 1,431,549 |
| 2017-02-16 | $134.30 | $135.74 | $134.10 | $135.73 | $121.20 | 1,421,074 |
| 2017-02-15 | $134.04 | $134.55 | $133.52 | $134.46 | $120.07 | 936,791 |
| 2017-02-14 | $133.86 | $134.16 | $132.97 | $133.99 | $119.65 | 1,006,210 |
| 2017-02-13 | $132.95 | $133.96 | $132.25 | $133.81 | $119.49 | 1,007,517 |
| 2017-02-10 | $132.20 | $133.21 | $131.74 | $132.76 | $118.55 | 868,068 |
| 2017-02-09 | $130.83 | $132.21 | $130.68 | $131.88 | $117.76 | 919,864 |
| 2017-02-08 | $130.55 | $131.19 | $130.17 | $130.83 | $116.83 | 983,391 |
| 2017-02-07 | $131.99 | $131.99 | $130.36 | $130.75 | $116.76 | 1,526,409 |
| 2017-02-06 | $131.10 | $132.25 | $130.92 | $131.43 | $117.36 | 1,056,427 |
| 2017-02-03 | $132.00 | $132.26 | $130.95 | $131.28 | $117.23 | 1,487,072 |
| 2017-02-02 | $128.15 | $130.97 | $128.00 | $130.77 | $116.77 | 2,038,742 |
| 2017-02-01 | $128.87 | $129.69 | $127.15 | $128.48 | $114.73 | 3,620,606 |
| 2017-01-31 | $131.15 | $132.00 | $130.54 | $131.49 | $117.42 | 1,521,379 |
| 2017-01-30 | $133.26 | $133.26 | $131.20 | $131.71 | $117.61 | 1,497,304 |
| 2017-01-27 | $133.19 | $133.32 | $132.34 | $133.30 | $119.03 | 1,105,591 |
| 2017-01-26 | $133.00 | $133.40 | $132.37 | $133.06 | $118.82 | 1,045,752 |
| 2017-01-25 | $132.60 | $133.34 | $132.51 | $133.07 | $118.83 | 1,294,246 |
| 2017-01-24 | $131.77 | $132.82 | $131.54 | $131.97 | $117.84 | 1,359,810 |
| 2017-01-23 | $131.54 | $131.64 | $130.99 | $131.43 | $117.36 | 1,010,640 |
| 2017-01-20 | $131.66 | $132.48 | $130.74 | $131.41 | $117.34 | 1,801,749 |
| 2017-01-19 | $132.10 | $132.40 | $130.91 | $131.27 | $117.22 | 1,626,942 |
| 2017-01-18 | $131.27 | $132.06 | $130.84 | $131.97 | $117.84 | 1,868,145 |
| 2017-01-17 | $129.72 | $131.45 | $129.33 | $130.99 | $116.97 | 2,000,328 |
| 2017-01-13 | $130.30 | $130.75 | $129.97 | $130.25 | $116.31 | 1,059,711 |
| 2017-01-12 | $129.89 | $130.21 | $128.98 | $129.79 | $115.90 | 1,225,848 |
| 2017-01-11 | $129.96 | $130.44 | $129.46 | $130.36 | $116.41 | 1,545,039 |
| 2017-01-10 | $130.46 | $131.27 | $130.32 | $130.46 | $116.50 | 1,134,894 |
| 2017-01-09 | $131.08 | $131.54 | $130.35 | $130.51 | $116.54 | 1,537,582 |
| 2017-01-06 | $130.87 | $131.98 | $130.67 | $131.33 | $117.27 | 1,595,489 |
| 2017-01-05 | $131.48 | $131.89 | $129.83 | $130.63 | $116.65 | 1,731,384 |
| 2017-01-04 | $132.11 | $132.33 | $131.01 | $131.52 | $117.44 | 1,324,381 |
| 2017-01-03 | $132.74 | $132.74 | $131.02 | $131.71 | $117.61 | 1,401,146 |
| 2016-12-30 | $132.66 | $132.99 | $131.79 | $132.12 | $117.98 | 1,351,403 |
| 2016-12-29 | $132.28 | $132.64 | $131.84 | $132.24 | $118.09 | 953,177 |
| 2016-12-28 | $132.45 | $132.87 | $132.13 | $132.16 | $118.01 | 1,005,547 |
| 2016-12-27 | $133.10 | $133.46 | $132.46 | $132.68 | $117.86 | 968,434 |
| 2016-12-23 | $133.32 | $133.57 | $132.69 | $133.11 | $118.25 | 911,227 |
| 2016-12-22 | $133.58 | $133.69 | $132.56 | $133.31 | $118.42 | 1,224,024 |
| 2016-12-21 | $133.23 | $133.51 | $132.84 | $133.32 | $118.43 | 984,468 |
| 2016-12-20 | $133.65 | $133.77 | $132.58 | $132.99 | $118.14 | 1,255,304 |
| 2016-12-19 | $132.87 | $133.49 | $132.57 | $133.24 | $118.36 | 951,034 |
| 2016-12-16 | $132.76 | $132.95 | $131.73 | $132.71 | $117.89 | 2,739,929 |
| 2016-12-15 | $132.03 | $133.62 | $131.73 | $132.35 | $117.57 | 1,586,045 |
| 2016-12-14 | $133.20 | $133.37 | $130.42 | $131.88 | $117.15 | 1,660,053 |
| 2016-12-13 | $133.41 | $133.89 | $132.86 | $133.26 | $118.38 | 1,628,444 |
| 2016-12-12 | $132.59 | $132.99 | $131.95 | $132.86 | $118.02 | 1,438,117 |
| 2016-12-09 | $132.32 | $132.97 | $131.49 | $132.48 | $117.69 | 1,244,563 |
| 2016-12-08 | $132.43 | $132.99 | $131.55 | $132.20 | $117.44 | 1,951,468 |
| 2016-12-07 | $130.43 | $132.15 | $129.92 | $132.08 | $117.33 | 2,454,502 |
| 2016-12-06 | $128.97 | $130.29 | $128.41 | $130.09 | $115.56 | 2,318,099 |
| 2016-12-05 | $128.31 | $129.08 | $128.00 | $128.72 | $114.35 | 1,399,241 |
| 2016-12-02 | $128.58 | $128.96 | $127.78 | $127.82 | $113.55 | 1,663,870 |
| 2016-12-01 | $128.32 | $129.09 | $127.71 | $129.03 | $114.62 | 1,811,290 |
| 2016-11-30 | $128.94 | $129.57 | $127.54 | $128.00 | $113.71 | 2,924,199 |
| 2016-11-29 | $127.01 | $128.59 | $126.21 | $128.24 | $113.92 | 1,722,887 |
| 2016-11-28 | $126.25 | $126.95 | $125.70 | $126.76 | $112.60 | 1,576,243 |
| 2016-11-25 | $127.05 | $127.13 | $126.07 | $126.65 | $112.51 | 534,232 |
| 2016-11-23 | $126.65 | $127.50 | $125.95 | $126.69 | $112.54 | 1,082,194 |
| 2016-11-22 | $127.59 | $127.59 | $126.05 | $126.41 | $112.29 | 1,645,668 |
| 2016-11-21 | $126.86 | $127.25 | $126.16 | $127.05 | $112.86 | 1,622,202 |
| 2016-11-18 | $125.63 | $126.73 | $125.00 | $126.30 | $112.20 | 1,989,656 |
| 2016-11-17 | $125.24 | $125.98 | $124.49 | $125.34 | $111.34 | 1,263,774 |
| 2016-11-16 | $124.62 | $125.58 | $124.10 | $125.42 | $111.41 | 2,151,413 |
| 2016-11-15 | $126.21 | $126.34 | $124.82 | $125.12 | $111.15 | 1,962,939 |
| 2016-11-14 | $127.42 | $127.93 | $126.44 | $126.90 | $112.73 | 1,914,102 |
| 2016-11-11 | $126.24 | $126.98 | $125.47 | $126.85 | $112.68 | 1,781,297 |
| 2016-11-10 | $126.36 | $126.67 | $124.38 | $126.46 | $112.34 | 3,074,456 |
| 2016-11-09 | $124.69 | $126.34 | $123.50 | $125.85 | $111.80 | 2,500,413 |
| 2016-11-08 | $124.53 | $125.84 | $124.07 | $125.38 | $111.38 | 1,846,526 |
| 2016-11-07 | $124.58 | $124.96 | $123.99 | $124.50 | $110.60 | 1,893,205 |
| 2016-11-04 | $124.84 | $125.38 | $123.08 | $123.11 | $109.36 | 1,565,411 |
| 2016-11-03 | $125.14 | $125.83 | $124.26 | $124.45 | $110.55 | 1,146,961 |
| 2016-11-02 | $125.54 | $126.00 | $124.68 | $124.72 | $110.79 | 1,227,161 |
| 2016-11-01 | $127.25 | $127.44 | $124.80 | $125.49 | $111.48 | 1,381,431 |
| 2016-10-31 | $128.04 | $128.37 | $126.88 | $127.00 | $112.82 | 1,615,230 |
| 2016-10-28 | $127.38 | $128.56 | $126.24 | $127.51 | $113.27 | 2,234,528 |
| 2016-10-27 | $127.27 | $127.73 | $126.78 | $127.01 | $112.83 | 2,114,234 |
| 2016-10-26 | $124.36 | $127.19 | $123.57 | $127.00 | $112.82 | 3,248,565 |
| 2016-10-25 | $122.37 | $123.04 | $121.88 | $122.45 | $108.78 | 1,508,778 |
| 2016-10-24 | $122.60 | $123.27 | $122.03 | $122.28 | $108.62 | 1,302,155 |
| 2016-10-21 | $122.00 | $122.27 | $121.48 | $121.90 | $108.29 | 2,094,293 |
| 2016-10-20 | $125.64 | $125.64 | $122.92 | $123.03 | $109.29 | 2,238,825 |
| 2016-10-19 | $125.71 | $126.31 | $125.34 | $126.03 | $111.96 | 915,263 |
| 2016-10-18 | $126.49 | $126.75 | $125.23 | $125.34 | $111.34 | 1,491,540 |
| 2016-10-17 | $125.90 | $126.31 | $125.46 | $125.68 | $111.65 | 869,599 |
| 2016-10-14 | $126.02 | $126.63 | $125.65 | $125.85 | $111.80 | 1,403,419 |
| 2016-10-13 | $124.13 | $125.43 | $123.43 | $125.22 | $111.24 | 1,211,380 |
| 2016-10-12 | $123.99 | $125.12 | $123.73 | $124.93 | $110.98 | 925,952 |
| 2016-10-11 | $124.47 | $124.74 | $123.35 | $123.74 | $109.92 | 1,389,571 |
| 2016-10-10 | $125.44 | $125.57 | $124.62 | $124.88 | $110.93 | 945,230 |
| 2016-10-07 | $122.51 | $125.09 | $122.51 | $124.43 | $110.53 | 2,489,654 |
| 2016-10-06 | $123.26 | $123.50 | $121.58 | $121.88 | $108.27 | 2,308,213 |
| 2016-10-05 | $123.70 | $123.98 | $122.75 | $123.17 | $109.42 | 1,189,776 |
| 2016-10-04 | $124.57 | $124.91 | $122.63 | $122.96 | $109.23 | 1,585,153 |
| 2016-10-03 | $125.44 | $125.53 | $123.82 | $124.21 | $110.34 | 1,033,233 |
| 2016-09-30 | $124.80 | $126.12 | $124.69 | $125.65 | $111.62 | 1,646,157 |
| 2016-09-29 | $125.50 | $125.84 | $124.02 | $124.39 | $110.50 | 899,215 |
| 2016-09-28 | $124.80 | $125.73 | $124.45 | $125.68 | $111.65 | 865,264 |
| 2016-09-27 | $124.46 | $125.88 | $124.27 | $125.28 | $110.68 | 1,132,431 |
| 2016-09-26 | $124.85 | $125.07 | $124.12 | $124.38 | $109.89 | 1,451,310 |
| 2016-09-23 | $126.42 | $126.67 | $125.48 | $125.48 | $110.86 | 1,477,480 |
| 2016-09-22 | $126.93 | $127.54 | $126.69 | $127.45 | $112.60 | 953,442 |
| 2016-09-21 | $125.53 | $126.57 | $125.26 | $126.49 | $111.75 | 1,449,844 |
| 2016-09-20 | $126.32 | $126.53 | $125.14 | $125.16 | $110.58 | 781,123 |
| 2016-09-19 | $125.40 | $125.91 | $124.70 | $125.29 | $110.69 | 917,651 |
| 2016-09-16 | $124.79 | $125.47 | $123.88 | $124.71 | $110.18 | 1,995,221 |
| 2016-09-15 | $124.43 | $125.82 | $124.18 | $125.42 | $110.81 | 1,198,760 |
| 2016-09-14 | $125.87 | $125.90 | $124.37 | $124.65 | $110.13 | 1,258,469 |
| 2016-09-13 | $124.84 | $126.58 | $124.84 | $125.85 | $111.19 | 1,839,732 |
| 2016-09-12 | $124.00 | $126.59 | $123.64 | $126.31 | $111.59 | 1,718,161 |
| 2016-09-09 | $125.71 | $125.86 | $124.28 | $124.28 | $109.80 | 1,720,515 |
| 2016-09-08 | $127.37 | $127.56 | $126.43 | $126.51 | $111.77 | 1,082,685 |
| 2016-09-07 | $127.44 | $128.13 | $127.05 | $127.53 | $112.67 | 1,263,770 |
| 2016-09-06 | $127.65 | $128.08 | $127.01 | $128.04 | $113.12 | 1,047,227 |
| 2016-09-02 | $127.50 | $128.34 | $127.17 | $127.81 | $112.92 | 1,087,218 |
| 2016-09-01 | $126.96 | $127.37 | $125.95 | $127.10 | $112.29 | 1,219,630 |
| 2016-08-31 | $127.22 | $127.50 | $126.50 | $126.93 | $112.14 | 1,408,274 |
| 2016-08-30 | $127.08 | $127.27 | $126.54 | $127.24 | $112.41 | 1,188,996 |
| 2016-08-29 | $126.10 | $127.35 | $126.10 | $127.08 | $112.27 | 1,033,685 |
| 2016-08-26 | $126.31 | $126.97 | $125.26 | $125.91 | $111.24 | 987,615 |
| 2016-08-25 | $125.16 | $126.47 | $125.03 | $126.06 | $111.37 | 939,315 |
| 2016-08-24 | $125.14 | $125.45 | $124.90 | $125.26 | $110.66 | 794,766 |
| 2016-08-23 | $126.05 | $126.48 | $125.35 | $125.38 | $110.77 | 1,196,856 |
| 2016-08-22 | $126.11 | $126.44 | $125.60 | $126.32 | $111.60 | 810,228 |
| 2016-08-19 | $126.81 | $127.33 | $126.02 | $126.48 | $111.74 | 1,126,434 |
| 2016-08-18 | $127.28 | $127.38 | $125.69 | $127.26 | $112.43 | 1,599,176 |
| 2016-08-17 | $126.05 | $126.29 | $125.51 | $126.09 | $111.40 | 1,170,952 |
| 2016-08-16 | $125.95 | $126.52 | $125.82 | $126.07 | $111.38 | 881,293 |
| 2016-08-15 | $126.54 | $126.81 | $126.16 | $126.35 | $111.63 | 1,191,472 |
| 2016-08-12 | $126.50 | $126.72 | $126.17 | $126.33 | $111.61 | 881,210 |
| 2016-08-11 | $126.33 | $126.71 | $126.00 | $126.59 | $111.84 | 883,775 |
| 2016-08-10 | $126.71 | $126.97 | $126.20 | $126.22 | $111.51 | 1,079,895 |
| 2016-08-09 | $126.95 | $127.15 | $126.71 | $126.82 | $112.04 | 1,011,217 |
| 2016-08-08 | $127.24 | $127.48 | $126.67 | $127.09 | $112.28 | 1,532,614 |
| 2016-08-05 | $126.48 | $127.00 | $125.67 | $127.00 | $112.20 | 1,767,603 |
| 2016-08-04 | $125.77 | $126.11 | $125.15 | $125.45 | $110.83 | 1,151,493 |
| 2016-08-03 | $125.14 | $126.01 | $124.83 | $125.47 | $110.85 | 1,450,711 |
| 2016-08-02 | $125.06 | $125.32 | $124.66 | $125.03 | $110.46 | 1,349,016 |
| 2016-08-01 | $124.25 | $125.91 | $122.70 | $125.27 | $110.67 | 1,969,450 |
| 2016-07-29 | $126.00 | $126.50 | $125.24 | $125.26 | $110.66 | 1,909,049 |
| 2016-07-28 | $126.77 | $127.20 | $126.06 | $126.47 | $111.73 | 1,456,417 |
| 2016-07-27 | $127.32 | $128.03 | $127.04 | $127.18 | $112.36 | 1,372,049 |
| 2016-07-26 | $128.29 | $128.83 | $127.47 | $128.22 | $113.28 | 1,185,495 |
| 2016-07-25 | $128.43 | $128.61 | $127.54 | $127.94 | $113.03 | 1,039,967 |
| 2016-07-22 | $127.94 | $128.62 | $127.43 | $128.49 | $113.52 | 939,704 |
| 2016-07-21 | $128.34 | $128.63 | $127.23 | $127.60 | $112.73 | 1,658,256 |
| 2016-07-20 | $129.34 | $129.60 | $128.21 | $128.29 | $113.34 | 1,021,486 |
| 2016-07-19 | $129.02 | $129.15 | $128.12 | $128.83 | $113.82 | 1,178,719 |
| 2016-07-18 | $129.49 | $129.98 | $129.16 | $129.29 | $114.22 | 896,606 |
| 2016-07-15 | $130.56 | $130.56 | $129.32 | $129.57 | $114.47 | 1,074,660 |
| 2016-07-14 | $130.78 | $130.94 | $129.45 | $129.90 | $114.76 | 1,938,477 |
| 2016-07-13 | $130.13 | $130.13 | $129.38 | $129.50 | $114.41 | 945,218 |
| 2016-07-12 | $130.80 | $130.80 | $129.37 | $129.64 | $114.53 | 1,763,599 |
| 2016-07-11 | $129.58 | $130.57 | $129.12 | $129.95 | $114.81 | 1,169,605 |
| 2016-07-08 | $130.11 | $130.36 | $128.89 | $130.24 | $115.06 | 1,112,520 |
| 2016-07-07 | $129.22 | $129.74 | $127.85 | $128.63 | $113.64 | 1,410,477 |
| 2016-07-06 | $128.55 | $129.52 | $128.07 | $129.34 | $114.27 | 1,456,580 |
| 2016-07-05 | $129.33 | $129.94 | $128.65 | $128.98 | $113.95 | 1,180,594 |
| 2016-07-01 | $131.00 | $131.00 | $129.84 | $130.32 | $115.13 | 1,074,519 |
| 2016-06-30 | $127.90 | $130.77 | $127.52 | $130.71 | $115.48 | 1,799,723 |
| 2016-06-29 | $126.19 | $127.81 | $125.61 | $127.76 | $112.87 | 1,379,193 |
| 2016-06-28 | $122.89 | $125.22 | $122.04 | $125.22 | $110.63 | 1,761,958 |
| 2016-06-27 | $122.75 | $122.96 | $121.08 | $121.83 | $107.04 | 1,863,131 |
| 2016-06-24 | $124.19 | $126.05 | $123.00 | $123.94 | $108.90 | 2,523,256 |
| 2016-06-23 | $126.94 | $128.78 | $126.40 | $128.64 | $113.03 | 1,944,287 |
| 2016-06-22 | $125.48 | $126.44 | $124.97 | $125.54 | $110.30 | 1,225,042 |
| 2016-06-21 | $125.33 | $125.83 | $124.73 | $125.48 | $110.25 | 1,045,611 |
| 2016-06-20 | $124.95 | $125.78 | $124.58 | $124.70 | $109.57 | 1,311,381 |
| 2016-06-17 | $125.28 | $125.28 | $123.72 | $123.93 | $108.89 | 2,489,474 |
| 2016-06-16 | $123.32 | $125.34 | $123.26 | $125.30 | $110.09 | 1,440,629 |
| 2016-06-15 | $124.93 | $125.44 | $124.10 | $124.25 | $109.17 | 1,369,500 |
| 2016-06-14 | $124.33 | $124.66 | $123.88 | $124.38 | $109.28 | 1,415,755 |
| 2016-06-13 | $125.83 | $126.44 | $124.35 | $124.49 | $109.38 | 1,224,620 |
| 2016-06-10 | $125.73 | $126.61 | $125.39 | $125.80 | $110.53 | 936,067 |
| 2016-06-09 | $126.40 | $126.77 | $125.96 | $126.50 | $111.15 | 870,766 |
| 2016-06-08 | $126.20 | $127.08 | $126.12 | $126.92 | $111.52 | 1,141,136 |
| 2016-06-07 | $127.02 | $127.37 | $126.34 | $126.40 | $111.06 | 1,234,234 |
| 2016-06-06 | $127.53 | $127.92 | $126.08 | $126.80 | $111.41 | 1,543,447 |
| 2016-06-03 | $127.25 | $128.00 | $125.91 | $127.56 | $112.08 | 1,188,777 |
| 2016-06-02 | $127.25 | $127.81 | $126.67 | $127.81 | $112.30 | 991,096 |
| 2016-06-01 | $126.11 | $127.47 | $125.52 | $127.33 | $111.88 | 1,286,152 |
| 2016-05-31 | $127.42 | $127.60 | $126.00 | $126.61 | $111.24 | 1,740,382 |
| 2016-05-27 | $126.60 | $127.28 | $126.28 | $127.22 | $111.78 | 1,240,618 |
| 2016-05-26 | $127.60 | $127.76 | $126.06 | $126.37 | $111.03 | 1,062,230 |
| 2016-05-25 | $127.43 | $128.14 | $126.89 | $127.17 | $111.74 | 1,761,145 |
| 2016-05-24 | $126.25 | $128.06 | $126.05 | $127.06 | $111.64 | 1,668,408 |
| 2016-05-23 | $125.43 | $126.18 | $125.00 | $125.88 | $110.60 | 1,286,495 |
| 2016-05-20 | $125.53 | $126.63 | $125.00 | $125.75 | $110.49 | 1,291,002 |
| 2016-05-19 | $124.94 | $125.05 | $124.08 | $124.85 | $109.70 | 954,465 |
| 2016-05-18 | $123.79 | $126.06 | $123.21 | $125.62 | $110.37 | 1,637,685 |
| 2016-05-17 | $125.09 | $125.41 | $123.66 | $124.06 | $109.00 | 1,348,857 |
| 2016-05-16 | $124.91 | $125.77 | $124.64 | $125.29 | $110.08 | 1,246,136 |
| 2016-05-13 | $124.98 | $125.84 | $124.66 | $125.12 | $109.94 | 1,510,167 |
| 2016-05-12 | $124.03 | $125.82 | $123.92 | $125.38 | $110.16 | 1,725,429 |
| 2016-05-11 | $124.68 | $125.03 | $123.57 | $123.76 | $108.74 | 1,733,611 |
| 2016-05-10 | $123.24 | $125.28 | $122.90 | $125.22 | $110.02 | 1,636,207 |
| 2016-05-09 | $121.80 | $123.05 | $121.50 | $122.90 | $107.98 | 1,243,463 |
| 2016-05-06 | $121.60 | $122.63 | $120.95 | $122.35 | $107.50 | 1,929,745 |
| 2016-05-05 | $119.63 | $122.62 | $119.48 | $122.46 | $107.60 | 3,177,423 |
| 2016-05-04 | $117.69 | $118.67 | $116.89 | $117.82 | $103.52 | 1,789,595 |
| 2016-05-03 | $118.01 | $118.62 | $117.56 | $118.26 | $103.91 | 1,484,806 |
| 2016-05-02 | $117.53 | $119.43 | $116.97 | $118.95 | $104.51 | 1,826,924 |
| 2016-04-29 | $117.00 | $117.96 | $116.65 | $117.86 | $103.56 | 2,016,206 |
| 2016-04-28 | $117.46 | $118.31 | $116.82 | $117.19 | $102.97 | 1,810,911 |
| 2016-04-27 | $118.92 | $119.16 | $117.58 | $118.40 | $104.03 | 1,477,713 |
| 2016-04-26 | $119.31 | $119.76 | $118.54 | $118.76 | $104.35 | 1,347,250 |
| 2016-04-25 | $119.50 | $119.50 | $118.27 | $119.05 | $104.60 | 1,266,562 |
| 2016-04-22 | $118.38 | $119.45 | $118.23 | $119.30 | $104.82 | 1,618,416 |
| 2016-04-21 | $121.96 | $122.54 | $117.88 | $118.07 | $103.74 | 3,110,188 |
| 2016-04-20 | $122.23 | $122.76 | $121.45 | $122.59 | $107.71 | 1,565,863 |
| 2016-04-19 | $122.61 | $123.17 | $121.78 | $122.02 | $107.21 | 1,308,421 |
| 2016-04-18 | $120.55 | $122.02 | $120.06 | $122.02 | $107.21 | 1,479,260 |
| 2016-04-15 | $120.74 | $121.43 | $120.28 | $120.56 | $105.93 | 1,575,015 |
| 2016-04-14 | $120.49 | $121.47 | $120.07 | $120.34 | $105.74 | 1,525,371 |
| 2016-04-13 | $120.13 | $120.68 | $119.16 | $120.51 | $105.88 | 1,529,009 |
| 2016-04-12 | $118.44 | $119.73 | $117.88 | $119.43 | $104.94 | 1,504,321 |
| 2016-04-11 | $118.83 | $120.09 | $118.57 | $118.57 | $104.18 | 2,328,881 |
| 2016-04-08 | $118.51 | $119.28 | $118.15 | $118.81 | $104.39 | 1,456,591 |
| 2016-04-07 | $118.32 | $118.77 | $117.23 | $117.63 | $103.35 | 1,388,417 |
| 2016-04-06 | $117.99 | $119.32 | $117.54 | $119.19 | $104.72 | 1,840,723 |
| 2016-04-05 | $119.99 | $120.00 | $117.61 | $117.95 | $103.64 | 1,926,962 |
| 2016-04-04 | $123.00 | $123.14 | $120.30 | $120.59 | $105.95 | 2,243,681 |
| 2016-04-01 | $118.74 | $121.03 | $118.45 | $120.85 | $106.18 | 1,500,738 |
| 2016-03-31 | $119.57 | $120.01 | $119.15 | $119.15 | $104.69 | 1,511,907 |
| 2016-03-30 | $119.91 | $120.33 | $119.34 | $119.74 | $105.21 | 1,123,172 |
| 2016-03-29 | $118.55 | $119.48 | $117.95 | $119.42 | $104.93 | 955,659 |
| 2016-03-28 | $119.61 | $119.99 | $118.97 | $119.22 | $104.17 | 1,305,757 |
| 2016-03-24 | $119.31 | $119.99 | $118.49 | $119.61 | $104.51 | 1,304,410 |
| 2016-03-23 | $120.10 | $120.23 | $118.98 | $119.58 | $104.48 | 1,977,248 |
| 2016-03-22 | $121.11 | $121.19 | $120.00 | $120.12 | $104.95 | 1,678,551 |
| 2016-03-21 | $121.96 | $122.27 | $120.84 | $121.39 | $106.06 | 1,441,598 |
| 2016-03-18 | $121.28 | $122.54 | $120.72 | $122.47 | $107.01 | 3,715,679 |
| 2016-03-17 | $119.50 | $121.49 | $119.08 | $120.99 | $105.71 | 1,745,775 |
| 2016-03-16 | $119.00 | $119.93 | $118.72 | $119.45 | $104.37 | 1,719,885 |
| 2016-03-15 | $118.36 | $120.00 | $115.50 | $119.50 | $104.41 | 1,479,805 |
| 2016-03-14 | $119.28 | $120.55 | $118.80 | $119.74 | $104.62 | 2,149,865 |
| 2016-03-11 | $118.75 | $119.99 | $118.03 | $119.95 | $104.80 | 1,322,690 |
| 2016-03-10 | $117.97 | $118.84 | $116.69 | $117.60 | $102.75 | 1,690,387 |
| 2016-03-09 | $117.00 | $117.81 | $116.45 | $117.78 | $102.91 | 1,439,037 |
| 2016-03-08 | $116.45 | $117.72 | $116.25 | $116.28 | $101.60 | 1,266,889 |
| 2016-03-07 | $116.51 | $117.37 | $115.60 | $117.35 | $102.53 | 1,866,949 |
| 2016-03-04 | $117.66 | $117.71 | $115.83 | $117.18 | $102.38 | 1,851,711 |
| 2016-03-03 | $118.50 | $118.50 | $117.04 | $117.84 | $102.96 | 1,484,000 |
| 2016-03-02 | $117.11 | $118.45 | $116.93 | $118.36 | $103.42 | 1,251,990 |
| 2016-03-01 | $116.00 | $117.71 | $115.30 | $117.71 | $102.85 | 1,833,175 |
| 2016-02-29 | $117.00 | $117.63 | $115.48 | $115.53 | $100.94 | 1,842,572 |
| 2016-02-26 | $119.24 | $119.86 | $117.48 | $117.51 | $102.67 | 1,671,532 |
| 2016-02-25 | $116.73 | $118.44 | $116.53 | $118.39 | $103.44 | 2,264,607 |
| 2016-02-24 | $114.58 | $116.50 | $114.58 | $116.18 | $101.51 | 1,312,061 |
| 2016-02-23 | $116.63 | $116.74 | $115.49 | $115.70 | $101.09 | 1,316,790 |
| 2016-02-22 | $116.83 | $117.68 | $116.13 | $117.09 | $102.31 | 1,281,500 |
| 2016-02-19 | $115.69 | $116.52 | $115.07 | $115.67 | $101.06 | 2,102,369 |
| 2016-02-18 | $116.91 | $117.47 | $115.83 | $116.36 | $101.67 | 2,208,026 |
| 2016-02-17 | $116.24 | $117.37 | $115.71 | $116.91 | $102.15 | 1,864,901 |
| 2016-02-16 | $115.24 | $116.44 | $114.02 | $115.67 | $101.06 | 2,931,808 |
| 2016-02-12 | $112.00 | $114.36 | $111.70 | $114.31 | $99.88 | 1,884,240 |
| 2016-02-11 | $109.70 | $111.47 | $109.36 | $110.84 | $96.84 | 2,159,673 |
| 2016-02-10 | $111.81 | $112.27 | $110.62 | $111.69 | $97.59 | 2,431,240 |
| 2016-02-09 | $106.82 | $111.23 | $106.82 | $110.58 | $96.62 | 2,312,298 |
| 2016-02-08 | $111.63 | $111.63 | $107.94 | $108.89 | $95.14 | 4,742,968 |
| 2016-02-05 | $113.00 | $113.34 | $111.78 | $112.25 | $98.08 | 2,718,444 |
| 2016-02-04 | $112.26 | $113.38 | $111.58 | $113.22 | $98.92 | 2,777,296 |
| 2016-02-03 | $113.18 | $113.21 | $110.57 | $112.83 | $98.58 | 2,110,613 |
| 2016-02-02 | $112.05 | $113.01 | $111.90 | $112.47 | $98.27 | 2,199,987 |
| 2016-02-01 | $112.27 | $113.72 | $111.83 | $113.28 | $98.98 | 2,824,849 |
| 2016-01-29 | $110.18 | $113.17 | $110.00 | $113.07 | $98.79 | 4,205,836 |
| 2016-01-28 | $108.55 | $109.84 | $108.42 | $109.52 | $95.69 | 3,314,208 |
| 2016-01-27 | $108.15 | $109.91 | $107.07 | $108.10 | $94.45 | 3,433,163 |
| 2016-01-26 | $108.51 | $109.76 | $108.00 | $108.58 | $94.87 | 2,669,505 |
| 2016-01-25 | $109.95 | $109.99 | $107.82 | $108.00 | $94.36 | 2,984,995 |
| 2016-01-22 | $109.70 | $110.97 | $109.48 | $110.04 | $96.15 | 2,295,971 |
| 2016-01-21 | $110.19 | $111.10 | $108.19 | $109.43 | $95.61 | 3,970,803 |
| 2016-01-20 | $110.00 | $111.60 | $108.19 | $110.69 | $96.71 | 6,027,427 |
| 2016-01-19 | $110.96 | $111.68 | $109.05 | $110.87 | $96.87 | 5,347,766 |
| 2016-01-15 | $111.02 | $111.02 | $111.02 | $111.02 | $97.00 | 6,885,699 |
| 2016-01-14 | $110.44 | $112.35 | $109.81 | $111.02 | $97.00 | 20,400,973 |
| 2016-01-13 | $113.26 | $113.73 | $109.95 | $110.06 | $96.16 | 4,162,486 |
| 2016-01-12 | $111.03 | $112.36 | $110.06 | $112.10 | $97.95 | 1,730,786 |
| 2016-01-11 | $110.29 | $110.79 | $108.93 | $110.29 | $96.36 | 1,967,682 |
| 2016-01-08 | $112.20 | $112.38 | $109.72 | $109.96 | $96.08 | 1,934,827 |
| 2016-01-07 | $110.66 | $112.91 | $110.41 | $111.58 | $97.49 | 2,777,629 |
| 2016-01-06 | $113.74 | $113.84 | $112.23 | $112.74 | $98.50 | 1,128,256 |
| 2016-01-05 | $114.23 | $115.41 | $113.77 | $114.88 | $100.37 | 2,290,614 |
| 2016-01-04 | $115.02 | $115.41 | $112.52 | $113.73 | $99.37 | 1,803,397 |
| 2015-12-31 | $117.71 | $118.04 | $116.73 | $116.85 | $102.10 | 929,869 |
| 2015-12-30 | $119.31 | $119.86 | $118.07 | $118.20 | $103.28 | 1,647,956 |
| 2015-12-29 | $118.38 | $119.54 | $117.77 | $119.47 | $104.39 | 1,238,624 |
| 2015-12-28 | $117.94 | $118.35 | $117.46 | $118.26 | $102.75 | 803,553 |
| 2015-12-24 | $117.70 | $118.78 | $117.63 | $118.19 | $102.69 | 597,574 |
| 2015-12-23 | $117.51 | $118.08 | $117.24 | $117.98 | $102.51 | 950,622 |
| 2015-12-22 | $115.60 | $117.44 | $115.47 | $117.23 | $101.86 | 1,112,051 |
| 2015-12-21 | $114.27 | $115.49 | $113.55 | $115.24 | $100.13 | 1,093,001 |
| 2015-12-18 | $115.32 | $115.68 | $113.69 | $113.69 | $98.78 | 2,885,933 |
| 2015-12-17 | $117.02 | $117.16 | $115.55 | $115.60 | $100.44 | 1,760,360 |
| 2015-12-16 | $116.58 | $117.40 | $115.42 | $116.90 | $101.57 | 1,570,020 |
| 2015-12-15 | $114.79 | $116.37 | $114.70 | $115.80 | $100.13 | 1,410,826 |
| 2015-12-14 | $113.48 | $115.00 | $112.83 | $114.10 | $98.66 | 1,106,663 |
| 2015-12-11 | $113.45 | $115.32 | $112.78 | $113.08 | $97.77 | 1,369,223 |
| 2015-12-10 | $115.12 | $115.55 | $113.65 | $114.73 | $99.20 | 1,529,203 |
| 2015-12-09 | $115.23 | $116.37 | $114.24 | $114.89 | $99.34 | 1,364,075 |
| 2015-12-08 | $116.58 | $116.58 | $115.38 | $115.95 | $100.26 | 1,074,819 |
| 2015-12-07 | $117.08 | $117.52 | $116.69 | $117.13 | $101.28 | 896,834 |
| 2015-12-04 | $114.09 | $117.98 | $114.00 | $117.66 | $101.73 | 2,303,492 |
| 2015-12-03 | $115.95 | $115.95 | $113.38 | $113.77 | $98.37 | 1,484,596 |
| 2015-12-02 | $115.84 | $116.40 | $115.19 | $115.38 | $99.76 | 1,366,298 |
| 2015-12-01 | $114.63 | $116.22 | $114.54 | $116.13 | $100.41 | 1,503,935 |
| 2015-11-30 | $115.35 | $115.67 | $114.56 | $114.85 | $99.30 | 2,551,330 |
| 2015-11-27 | $115.00 | $115.32 | $114.53 | $115.06 | $99.49 | 418,747 |
| 2015-11-25 | $115.57 | $115.74 | $114.88 | $115.05 | $99.48 | 688,993 |
| 2015-11-24 | $115.33 | $116.11 | $114.86 | $115.56 | $99.92 | 1,342,210 |
| 2015-11-23 | $116.64 | $116.92 | $115.96 | $116.04 | $100.33 | 1,387,407 |
| 2015-11-20 | $116.03 | $117.00 | $115.73 | $116.48 | $100.71 | 1,047,847 |
| 2015-11-19 | $114.90 | $115.86 | $114.90 | $115.57 | $99.93 | 1,277,193 |
| 2015-11-18 | $113.41 | $115.41 | $113.41 | $115.34 | $99.73 | 711,308 |
| 2015-11-17 | $113.54 | $114.48 | $113.38 | $113.48 | $98.12 | 1,859,186 |
| 2015-11-16 | $111.71 | $113.76 | $111.65 | $113.76 | $98.36 | 1,610,366 |
| 2015-11-13 | $111.49 | $112.55 | $111.36 | $111.85 | $96.71 | 1,866,061 |
| 2015-11-12 | $112.90 | $113.22 | $111.41 | $111.43 | $96.35 | 1,251,702 |
| 2015-11-11 | $113.24 | $113.81 | $112.88 | $113.37 | $98.02 | 1,392,031 |
| 2015-11-10 | $112.46 | $113.59 | $112.37 | $113.55 | $98.18 | 1,149,658 |
| 2015-11-09 | $112.78 | $113.18 | $111.92 | $112.52 | $97.29 | 803,923 |
| 2015-11-06 | $114.59 | $114.59 | $112.21 | $113.03 | $97.73 | 1,089,928 |
| 2015-11-05 | $113.04 | $113.70 | $113.04 | $113.53 | $98.16 | 1,615,614 |
| 2015-11-04 | $113.61 | $113.91 | $112.66 | $112.96 | $97.67 | 623,066 |
| 2015-11-03 | $113.96 | $114.03 | $113.18 | $113.64 | $98.26 | 1,361,090 |
| 2015-11-02 | $113.92 | $114.35 | $113.22 | $114.07 | $98.63 | 1,768,542 |
| 2015-10-30 | $115.03 | $115.43 | $113.54 | $113.54 | $98.17 | 1,615,964 |
| 2015-10-29 | $115.59 | $116.01 | $114.87 | $115.28 | $99.68 | 696,632 |
| 2015-10-28 | $115.09 | $115.70 | $114.04 | $115.29 | $99.69 | 1,050,758 |
| 2015-10-27 | $114.69 | $115.14 | $114.12 | $114.58 | $99.07 | 1,006,768 |
| 2015-10-26 | $115.14 | $116.27 | $114.86 | $115.27 | $99.67 | 901,750 |
| 2015-10-23 | $115.25 | $115.25 | $113.23 | $114.83 | $99.29 | 1,396,382 |
| 2015-10-22 | $113.99 | $115.94 | $113.69 | $115.11 | $99.53 | 2,131,265 |
| 2015-10-21 | $112.49 | $114.56 | $110.77 | $113.58 | $98.21 | 1,058,871 |
| 2015-10-20 | $109.72 | $111.44 | $109.55 | $111.05 | $96.02 | 739,714 |
| 2015-10-19 | $108.71 | $109.53 | $108.07 | $109.51 | $94.69 | 1,041,302 |
| 2015-10-16 | $108.59 | $109.19 | $107.87 | $108.95 | $94.20 | 1,171,186 |
| 2015-10-15 | $105.83 | $107.68 | $105.83 | $107.55 | $92.99 | 651,377 |
| 2015-10-14 | $106.29 | $106.74 | $105.40 | $105.55 | $91.26 | 1,276,517 |
| 2015-10-13 | $106.56 | $107.37 | $106.08 | $106.45 | $92.04 | 938,849 |
| 2015-10-12 | $105.75 | $107.27 | $105.75 | $107.02 | $92.53 | 500,085 |
| 2015-10-09 | $106.41 | $107.27 | $106.22 | $106.47 | $92.06 | 994,439 |
| 2015-10-08 | $104.54 | $106.66 | $104.00 | $106.58 | $92.15 | 1,073,317 |
| 2015-10-07 | $103.91 | $104.98 | $103.48 | $104.98 | $90.77 | 1,488,836 |
| 2015-10-06 | $103.60 | $104.09 | $102.93 | $103.29 | $89.31 | 900,467 |
| 2015-10-05 | $103.47 | $104.65 | $103.42 | $104.33 | $90.21 | 2,327,522 |
| 2015-10-02 | $100.88 | $102.72 | $100.34 | $102.72 | $88.82 | 1,453,500 |
| 2015-10-01 | $103.23 | $103.33 | $100.94 | $102.29 | $88.44 | 2,914,201 |
| 2015-09-30 | $102.39 | $103.55 | $102.14 | $103.40 | $89.40 | 1,128,507 |
| 2015-09-29 | $100.83 | $101.79 | $100.11 | $101.59 | $87.84 | 1,278,992 |
| 2015-09-28 | $102.21 | $103.04 | $100.33 | $100.90 | $87.24 | 963,793 |
| 2015-09-25 | $102.89 | $104.24 | $102.42 | $103.42 | $88.83 | 1,136,216 |
| 2015-09-24 | $100.53 | $101.77 | $100.15 | $101.55 | $87.23 | 1,239,201 |
| 2015-09-23 | $100.87 | $102.15 | $100.55 | $101.34 | $87.05 | 1,048,100 |
| 2015-09-22 | $100.70 | $101.27 | $100.31 | $100.98 | $86.74 | 1,209,493 |
| 2015-09-21 | $100.63 | $101.96 | $100.27 | $101.68 | $87.34 | 969,309 |
| 2015-09-18 | $99.79 | $101.23 | $99.59 | $99.92 | $85.83 | 2,432,886 |
| 2015-09-17 | $101.91 | $102.87 | $101.38 | $101.55 | $87.23 | 1,447,822 |
| 2015-09-16 | $101.33 | $101.95 | $101.13 | $101.81 | $86.96 | 1,284,094 |
| 2015-09-15 | $100.42 | $101.63 | $99.95 | $101.30 | $86.53 | 1,848,101 |
| 2015-09-14 | $101.06 | $101.06 | $99.98 | $100.21 | $85.59 | 1,650,900 |
| 2015-09-11 | $100.35 | $101.07 | $100.25 | $100.86 | $86.15 | 1,591,600 |
| 2015-09-10 | $100.73 | $101.49 | $100.33 | $100.74 | $86.05 | 1,089,175 |
| 2015-09-09 | $102.79 | $103.26 | $100.56 | $100.73 | $86.04 | 1,439,106 |
| 2015-09-08 | $101.47 | $102.11 | $100.58 | $101.97 | $87.10 | 1,408,919 |
Chubb Ltd (CB) News Headlines
.jpg)
.jpg)
.jpg)
California's $1 billion LA wildfire bill highlights insurers' struggle, analysts say
None
reuters.com Feb. 12, 2025Recent Chubb Ltd (CB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Chubb Ltd (CB) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |