Cigna Corp (CI) Exchange: NYSE
Data as of April 23, 2024
$348.90 ($-0.94) -0.27%
Cigna Corp - Daily Information
Click for more stock information on Cigna Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $354.12 |
| Previous Close | $348.90 |
| High | $355.12 |
| Low | $347.46 |
| Adjusted Open | $354.12 |
| Previous Adjusted Close | $348.90 |
| Adjusted High | $355.12 |
| Adjusted Low | $347.46 |
About Cigna Corp (CI)
Cigna Corp (CI) is a global health services organization, dedicated to its mission of improving the health and wellbeing of people around the world. The companyâs focus is on providing quality health care services, access to medicines and information on health insurance and help prevent, diagnose, and manage chronic and acute illnesses. Cigna has operations in Europe, Asia Pacific, North America, and Latin America and provides services in health insurance, pharmacy and medical benefits, mental health services, disability income services, and more. The company began in 1982 and has since grown to serve over 60 million customers in over 30 countries worldwide, making it one of the largest health insurance providers worldwide.
Invest in Cigna Corp (CI)
Historical Stock Data for Cigna Corp (CI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $354.12 | $355.12 | $347.46 | $348.90 | $348.90 | 1,356,979 |
| 2024-04-12 | $351.78 | $353.33 | $348.50 | $349.84 | $349.84 | 1,442,009 |
| 2024-04-11 | $357.39 | $358.34 | $352.65 | $353.08 | $353.08 | 1,081,147 |
| 2024-04-10 | $356.25 | $359.72 | $355.51 | $357.84 | $357.84 | 1,005,709 |
| 2024-04-09 | $359.47 | $360.46 | $356.38 | $357.48 | $357.48 | 1,127,863 |
| 2024-04-08 | $360.89 | $361.87 | $357.34 | $357.98 | $357.98 | 1,612,153 |
| 2024-04-05 | $360.84 | $364.26 | $359.37 | $362.45 | $362.45 | 991,825 |
| 2024-04-04 | $364.11 | $364.14 | $359.83 | $360.37 | $360.37 | 1,137,212 |
| 2024-04-03 | $364.37 | $364.52 | $360.33 | $361.07 | $361.07 | 1,565,791 |
| 2024-04-02 | $359.95 | $364.65 | $359.09 | $363.09 | $363.09 | 2,020,910 |
| 2024-04-01 | $362.69 | $364.35 | $359.93 | $364.08 | $364.08 | 1,016,303 |
| 2024-03-28 | $363.95 | $365.71 | $363.15 | $363.19 | $363.19 | 1,162,695 |
| 2024-03-27 | $359.99 | $364.71 | $359.45 | $363.34 | $363.34 | 1,467,557 |
| 2024-03-26 | $355.04 | $359.83 | $354.54 | $357.73 | $357.73 | 1,205,133 |
| 2024-03-25 | $353.08 | $355.81 | $352.30 | $355.55 | $355.55 | 1,033,993 |
| 2024-03-22 | $353.67 | $355.77 | $351.33 | $351.78 | $351.78 | 1,102,279 |
| 2024-03-21 | $354.11 | $355.35 | $352.71 | $353.72 | $353.72 | 1,290,842 |
| 2024-03-20 | $351.55 | $354.78 | $351.08 | $353.83 | $353.83 | 1,049,410 |
| 2024-03-19 | $353.98 | $354.43 | $351.31 | $352.37 | $352.37 | 1,134,633 |
| 2024-03-18 | $350.51 | $354.16 | $349.93 | $352.63 | $352.63 | 1,499,138 |
| 2024-03-15 | $346.03 | $353.10 | $345.85 | $352.05 | $352.05 | 3,818,806 |
| 2024-03-14 | $348.51 | $350.22 | $347.39 | $349.51 | $349.51 | 1,403,837 |
| 2024-03-13 | $345.80 | $349.13 | $344.44 | $348.72 | $348.72 | 1,435,433 |
| 2024-03-12 | $342.08 | $345.05 | $341.00 | $343.94 | $343.94 | 1,222,106 |
| 2024-03-11 | $340.87 | $344.43 | $339.62 | $342.27 | $342.27 | 1,325,417 |
| 2024-03-08 | $342.03 | $345.85 | $340.86 | $341.79 | $341.79 | 1,485,394 |
| 2024-03-07 | $343.76 | $347.99 | $338.73 | $342.74 | $342.74 | 2,072,799 |
| 2024-03-06 | $333.43 | $340.84 | $333.43 | $339.82 | $339.82 | 2,449,796 |
| 2024-03-05 | $336.21 | $336.97 | $332.01 | $332.73 | $332.73 | 1,468,188 |
| 2024-03-04 | $332.62 | $338.74 | $331.78 | $336.80 | $335.39 | 1,294,105 |
| 2024-03-01 | $336.00 | $336.00 | $330.71 | $332.96 | $332.96 | 1,473,261 |
| 2024-02-29 | $335.06 | $336.72 | $331.02 | $336.14 | $336.14 | 2,184,997 |
| 2024-02-28 | $340.44 | $340.44 | $332.51 | $335.13 | $335.13 | 1,981,188 |
| 2024-02-27 | $342.00 | $345.24 | $340.55 | $340.74 | $340.74 | 1,697,099 |
| 2024-02-26 | $344.74 | $347.14 | $342.14 | $342.31 | $342.31 | 2,311,185 |
| 2024-02-23 | $343.16 | $345.66 | $341.38 | $344.24 | $344.24 | 998,845 |
| 2024-02-22 | $344.06 | $344.19 | $341.21 | $342.16 | $342.16 | 1,373,983 |
| 2024-02-21 | $342.03 | $344.38 | $339.71 | $343.38 | $343.38 | 1,396,187 |
| 2024-02-20 | $340.44 | $344.42 | $340.04 | $341.35 | $341.35 | 1,624,923 |
| 2024-02-16 | $340.18 | $342.74 | $338.54 | $341.09 | $341.09 | 1,282,607 |
| 2024-02-15 | $342.00 | $342.05 | $337.40 | $339.20 | $339.20 | 1,572,277 |
| 2024-02-14 | $338.90 | $340.06 | $335.63 | $338.61 | $338.61 | 1,198,366 |
| 2024-02-13 | $337.00 | $341.96 | $336.08 | $337.42 | $337.42 | 1,140,821 |
| 2024-02-12 | $334.53 | $337.88 | $333.16 | $337.25 | $337.25 | 1,021,076 |
| 2024-02-09 | $331.61 | $335.83 | $330.67 | $334.93 | $334.93 | 1,508,331 |
| 2024-02-08 | $330.51 | $333.50 | $329.91 | $332.29 | $332.29 | 1,417,040 |
| 2024-02-07 | $329.48 | $333.86 | $328.76 | $330.55 | $330.55 | 1,809,975 |
| 2024-02-06 | $322.00 | $329.27 | $321.52 | $327.58 | $327.58 | 1,857,980 |
| 2024-02-05 | $327.36 | $330.81 | $321.00 | $321.27 | $321.27 | 2,301,502 |
| 2024-02-02 | $315.84 | $328.37 | $315.05 | $323.84 | $323.84 | 3,274,755 |
| 2024-02-01 | $303.63 | $309.07 | $301.73 | $307.32 | $307.32 | 2,981,893 |
| 2024-01-31 | $300.14 | $303.06 | $295.54 | $300.95 | $300.95 | 2,463,538 |
| 2024-01-30 | $299.77 | $300.97 | $296.96 | $298.95 | $298.95 | 1,071,534 |
| 2024-01-29 | $297.00 | $298.98 | $295.60 | $298.88 | $298.88 | 1,219,236 |
| 2024-01-26 | $299.59 | $301.69 | $297.54 | $297.82 | $297.82 | 1,157,596 |
| 2024-01-25 | $297.00 | $301.24 | $291.44 | $298.57 | $298.57 | 2,464,258 |
| 2024-01-24 | $307.44 | $309.59 | $303.60 | $304.50 | $304.50 | 1,325,232 |
| 2024-01-23 | $304.95 | $307.84 | $303.25 | $304.40 | $304.40 | 1,032,484 |
| 2024-01-22 | $302.16 | $306.89 | $301.05 | $305.03 | $305.03 | 1,234,349 |
| 2024-01-19 | $309.84 | $311.05 | $301.00 | $302.06 | $302.06 | 1,760,590 |
| 2024-01-18 | $301.62 | $309.46 | $299.27 | $309.08 | $309.08 | 2,249,374 |
| 2024-01-17 | $308.23 | $312.71 | $307.73 | $308.48 | $308.48 | 1,356,532 |
| 2024-01-16 | $305.58 | $308.36 | $303.00 | $306.94 | $306.94 | 1,143,968 |
| 2024-01-12 | $303.00 | $306.70 | $301.53 | $305.01 | $305.01 | 1,344,442 |
| 2024-01-11 | $307.54 | $307.79 | $304.83 | $307.39 | $307.39 | 1,226,828 |
| 2024-01-10 | $312.39 | $312.39 | $305.90 | $307.72 | $307.72 | 1,151,698 |
| 2024-01-09 | $313.70 | $313.78 | $308.15 | $312.87 | $312.87 | 1,215,502 |
| 2024-01-08 | $314.00 | $314.90 | $308.75 | $313.63 | $313.63 | 1,597,909 |
| 2024-01-05 | $307.46 | $313.77 | $306.85 | $313.59 | $313.59 | 1,996,397 |
| 2024-01-04 | $305.09 | $308.91 | $304.31 | $306.22 | $306.22 | 1,769,806 |
| 2024-01-03 | $313.27 | $313.88 | $303.06 | $303.66 | $303.66 | 3,004,595 |
| 2024-01-02 | $301.29 | $311.01 | $300.32 | $310.10 | $310.10 | 2,881,950 |
| 2023-12-29 | $300.01 | $300.74 | $298.00 | $299.45 | $299.45 | 1,187,021 |
| 2023-12-28 | $299.65 | $301.63 | $299.29 | $299.40 | $299.40 | 825,804 |
| 2023-12-27 | $299.77 | $300.98 | $297.95 | $299.14 | $299.14 | 990,981 |
| 2023-12-26 | $297.24 | $300.85 | $296.08 | $300.12 | $300.12 | 752,499 |
| 2023-12-22 | $297.41 | $299.75 | $297.17 | $298.09 | $298.09 | 1,167,473 |
| 2023-12-21 | $297.00 | $299.28 | $295.92 | $297.24 | $297.24 | 1,089,785 |
| 2023-12-20 | $297.00 | $299.39 | $294.56 | $295.85 | $295.85 | 2,105,512 |
| 2023-12-19 | $291.65 | $294.40 | $290.09 | $294.32 | $294.32 | 1,180,671 |
| 2023-12-18 | $291.49 | $293.76 | $288.88 | $292.07 | $292.07 | 1,364,725 |
| 2023-12-15 | $297.02 | $297.57 | $288.93 | $290.50 | $290.50 | 4,357,021 |
| 2023-12-14 | $293.49 | $300.00 | $290.39 | $298.64 | $298.64 | 2,817,466 |
| 2023-12-13 | $296.97 | $298.30 | $293.38 | $297.18 | $297.18 | 2,443,794 |
| 2023-12-12 | $301.97 | $301.97 | $296.32 | $296.71 | $296.71 | 2,933,261 |
| 2023-12-11 | $298.82 | $303.69 | $291.43 | $301.97 | $301.97 | 9,029,490 |
| 2023-12-08 | $259.47 | $259.70 | $253.95 | $258.80 | $258.80 | 2,781,362 |
| 2023-12-07 | $257.55 | $258.50 | $255.83 | $257.94 | $257.94 | 2,919,733 |
| 2023-12-06 | $258.70 | $259.99 | $255.77 | $257.49 | $257.49 | 1,954,444 |
| 2023-12-05 | $262.29 | $262.71 | $257.13 | $257.78 | $257.78 | 3,120,987 |
| 2023-12-04 | $268.25 | $269.88 | $261.10 | $262.91 | $262.91 | 2,981,306 |
| 2023-12-01 | $263.96 | $273.13 | $263.79 | $269.02 | $269.02 | 3,401,904 |
| 2023-11-30 | $263.89 | $266.91 | $259.42 | $262.88 | $262.88 | 7,046,791 |
| 2023-11-29 | $283.15 | $287.60 | $262.51 | $262.87 | $262.87 | 7,568,667 |
| 2023-11-28 | $287.03 | $289.04 | $285.35 | $286.08 | $286.08 | 1,437,048 |
| 2023-11-27 | $287.97 | $289.66 | $285.01 | $286.26 | $286.26 | 1,220,239 |
| 2023-11-24 | $288.50 | $290.78 | $287.33 | $287.85 | $287.85 | 416,247 |
| 2023-11-22 | $286.59 | $289.16 | $285.95 | $288.31 | $288.31 | 905,931 |
| 2023-11-21 | $285.21 | $286.89 | $280.72 | $286.49 | $286.49 | 1,264,473 |
| 2023-11-20 | $281.38 | $285.83 | $281.38 | $284.30 | $284.30 | 1,394,884 |
| 2023-11-17 | $282.97 | $282.97 | $277.06 | $282.56 | $282.56 | 1,517,505 |
| 2023-11-16 | $282.60 | $284.50 | $280.10 | $282.24 | $282.24 | 1,774,317 |
| 2023-11-15 | $289.96 | $290.79 | $281.04 | $282.98 | $282.98 | 2,401,916 |
| 2023-11-14 | $293.19 | $294.61 | $285.29 | $290.08 | $290.08 | 2,766,769 |
| 2023-11-13 | $293.73 | $295.99 | $291.72 | $294.12 | $294.12 | 1,002,933 |
| 2023-11-10 | $289.24 | $294.00 | $286.46 | $293.21 | $293.21 | 1,224,704 |
| 2023-11-09 | $295.55 | $296.84 | $288.51 | $288.91 | $288.91 | 1,389,668 |
| 2023-11-08 | $296.48 | $298.68 | $293.91 | $295.35 | $295.35 | 1,565,745 |
| 2023-11-07 | $307.71 | $307.80 | $293.30 | $295.03 | $295.03 | 3,558,072 |
| 2023-11-06 | $311.19 | $315.34 | $302.23 | $306.84 | $306.84 | 2,272,612 |
| 2023-11-03 | $317.71 | $319.25 | $310.48 | $310.65 | $310.65 | 1,580,423 |
| 2023-11-02 | $306.31 | $319.92 | $306.31 | $318.89 | $318.89 | 2,231,573 |
| 2023-11-01 | $307.75 | $311.84 | $305.65 | $309.41 | $309.41 | 1,755,410 |
| 2023-10-31 | $307.20 | $310.09 | $306.15 | $309.20 | $309.20 | 1,592,539 |
| 2023-10-30 | $303.97 | $306.46 | $301.78 | $305.22 | $305.22 | 1,725,228 |
| 2023-10-27 | $303.24 | $304.21 | $301.39 | $303.24 | $303.24 | 1,230,848 |
| 2023-10-26 | $302.08 | $305.73 | $301.60 | $304.22 | $304.22 | 968,986 |
| 2023-10-25 | $305.14 | $305.66 | $300.41 | $303.89 | $303.89 | 1,144,605 |
| 2023-10-24 | $303.10 | $307.80 | $302.51 | $304.64 | $304.64 | 864,427 |
| 2023-10-23 | $306.41 | $306.70 | $300.18 | $301.05 | $301.05 | 1,595,064 |
| 2023-10-20 | $310.44 | $312.02 | $306.04 | $306.78 | $306.78 | 1,263,136 |
| 2023-10-19 | $311.29 | $313.54 | $306.83 | $310.17 | $310.17 | 1,190,353 |
| 2023-10-18 | $313.57 | $315.00 | $309.90 | $311.94 | $311.94 | 1,049,408 |
| 2023-10-17 | $314.00 | $316.14 | $309.81 | $310.60 | $310.60 | 1,183,392 |
| 2023-10-16 | $306.99 | $312.71 | $305.97 | $312.13 | $312.13 | 2,282,988 |
| 2023-10-13 | $299.90 | $307.31 | $299.90 | $305.09 | $305.09 | 2,387,924 |
| 2023-10-12 | $295.00 | $298.31 | $292.36 | $295.80 | $295.80 | 1,527,590 |
| 2023-10-11 | $291.18 | $294.77 | $289.82 | $294.45 | $294.45 | 1,220,580 |
| 2023-10-10 | $289.22 | $292.42 | $288.32 | $291.76 | $291.76 | 1,071,030 |
| 2023-10-09 | $287.18 | $290.35 | $286.99 | $289.67 | $289.67 | 762,165 |
| 2023-10-06 | $285.92 | $289.31 | $285.12 | $288.23 | $288.23 | 1,051,166 |
| 2023-10-05 | $285.30 | $288.06 | $283.05 | $285.35 | $285.35 | 1,095,384 |
| 2023-10-04 | $284.35 | $285.56 | $281.70 | $285.08 | $285.08 | 992,930 |
| 2023-10-03 | $286.11 | $286.89 | $283.75 | $284.41 | $284.41 | 989,110 |
| 2023-10-02 | $285.71 | $288.18 | $283.57 | $287.54 | $287.54 | 978,609 |
| 2023-09-29 | $288.33 | $288.87 | $285.27 | $286.07 | $286.07 | 1,358,470 |
| 2023-09-28 | $289.41 | $293.56 | $289.41 | $290.32 | $290.32 | 1,016,998 |
| 2023-09-27 | $289.15 | $291.26 | $286.20 | $288.61 | $288.61 | 1,217,334 |
| 2023-09-26 | $293.70 | $293.81 | $287.97 | $288.47 | $288.47 | 1,051,365 |
| 2023-09-25 | $289.44 | $294.36 | $289.19 | $294.34 | $294.34 | 806,585 |
| 2023-09-22 | $289.37 | $292.19 | $288.80 | $289.44 | $289.44 | 1,170,952 |
| 2023-09-21 | $287.30 | $292.48 | $286.09 | $290.84 | $290.84 | 1,696,188 |
| 2023-09-20 | $285.81 | $288.90 | $284.29 | $287.33 | $287.33 | 768,039 |
| 2023-09-19 | $284.66 | $286.63 | $283.56 | $284.64 | $284.64 | 735,721 |
| 2023-09-18 | $285.00 | $286.20 | $282.82 | $285.34 | $285.34 | 626,522 |
| 2023-09-15 | $283.08 | $287.32 | $282.11 | $283.22 | $283.22 | 1,595,034 |
| 2023-09-14 | $287.58 | $288.83 | $281.81 | $283.31 | $283.31 | 892,738 |
| 2023-09-13 | $287.41 | $287.82 | $282.50 | $285.21 | $285.21 | 1,177,920 |
| 2023-09-12 | $283.34 | $288.39 | $281.00 | $286.53 | $286.53 | 970,384 |
| 2023-09-11 | $282.01 | $287.27 | $280.91 | $284.82 | $284.82 | 1,191,812 |
| 2023-09-08 | $280.47 | $284.19 | $279.38 | $281.48 | $281.48 | 1,065,206 |
| 2023-09-07 | $276.73 | $282.82 | $275.93 | $281.29 | $281.29 | 1,029,549 |
| 2023-09-06 | $277.30 | $278.15 | $274.90 | $275.63 | $275.63 | 1,004,092 |
| 2023-09-05 | $276.45 | $280.99 | $276.15 | $278.75 | $278.75 | 1,236,337 |
| 2023-09-01 | $277.81 | $280.12 | $276.17 | $276.67 | $276.67 | 1,118,598 |
| 2023-08-31 | $282.65 | $282.99 | $276.13 | $276.26 | $276.26 | 1,747,492 |
| 2023-08-30 | $282.94 | $284.55 | $282.01 | $282.67 | $282.67 | 744,950 |
| 2023-08-29 | $282.22 | $283.94 | $279.00 | $281.64 | $281.64 | 1,117,429 |
| 2023-08-28 | $280.59 | $282.62 | $280.25 | $281.55 | $281.55 | 531,891 |
| 2023-08-25 | $283.35 | $284.62 | $279.02 | $279.23 | $279.23 | 1,209,436 |
| 2023-08-24 | $281.37 | $284.64 | $280.38 | $282.38 | $282.38 | 1,340,779 |
| 2023-08-23 | $280.90 | $282.86 | $280.44 | $281.83 | $281.83 | 1,203,449 |
| 2023-08-22 | $280.80 | $282.57 | $279.54 | $280.07 | $280.07 | 1,044,223 |
| 2023-08-21 | $276.86 | $281.59 | $276.01 | $281.26 | $281.26 | 1,345,232 |
| 2023-08-18 | $270.66 | $276.30 | $270.50 | $276.01 | $276.01 | 2,103,744 |
| 2023-08-17 | $269.97 | $277.85 | $265.56 | $270.53 | $270.53 | 4,554,968 |
| 2023-08-16 | $288.91 | $292.53 | $288.79 | $288.96 | $288.96 | 993,445 |
| 2023-08-15 | $288.32 | $290.45 | $287.69 | $289.29 | $289.29 | 869,730 |
| 2023-08-14 | $289.14 | $292.03 | $289.05 | $289.84 | $289.84 | 825,139 |
| 2023-08-11 | $288.47 | $290.78 | $287.65 | $289.51 | $289.51 | 947,939 |
| 2023-08-10 | $290.00 | $292.93 | $288.01 | $288.91 | $288.91 | 1,074,744 |
| 2023-08-09 | $290.70 | $291.42 | $287.98 | $288.33 | $288.33 | 899,863 |
| 2023-08-08 | $290.44 | $294.00 | $288.27 | $292.15 | $292.15 | 1,152,865 |
| 2023-08-07 | $287.11 | $291.89 | $287.11 | $291.82 | $291.82 | 1,142,071 |
| 2023-08-04 | $287.75 | $290.44 | $285.69 | $286.58 | $286.58 | 1,213,174 |
| 2023-08-03 | $292.62 | $293.30 | $281.89 | $287.64 | $287.64 | 2,394,385 |
| 2023-08-02 | $299.23 | $303.33 | $297.81 | $299.40 | $299.40 | 2,040,333 |
| 2023-08-01 | $295.79 | $297.99 | $294.29 | $295.64 | $295.64 | 1,498,107 |
| 2023-07-31 | $292.84 | $295.48 | $290.06 | $295.10 | $295.10 | 1,245,078 |
| 2023-07-28 | $293.25 | $293.25 | $284.93 | $292.10 | $292.10 | 1,397,374 |
| 2023-07-27 | $291.45 | $293.48 | $290.45 | $292.75 | $292.75 | 1,283,366 |
| 2023-07-26 | $294.46 | $295.55 | $289.74 | $290.69 | $290.69 | 1,416,104 |
| 2023-07-25 | $291.75 | $295.34 | $290.03 | $294.69 | $294.69 | 1,291,541 |
| 2023-07-24 | $293.07 | $294.57 | $290.41 | $292.06 | $292.06 | 1,638,231 |
| 2023-07-21 | $294.63 | $296.83 | $293.02 | $293.77 | $293.77 | 1,497,108 |
| 2023-07-20 | $293.18 | $295.10 | $289.01 | $294.22 | $294.22 | 1,516,824 |
| 2023-07-19 | $295.21 | $297.42 | $291.08 | $292.66 | $292.66 | 2,191,862 |
| 2023-07-18 | $283.75 | $288.00 | $281.01 | $284.82 | $284.82 | 1,301,872 |
| 2023-07-17 | $281.14 | $283.82 | $279.71 | $281.16 | $281.16 | 1,154,895 |
| 2023-07-14 | $277.94 | $284.90 | $277.94 | $282.76 | $282.76 | 2,063,798 |
| 2023-07-13 | $269.13 | $271.98 | $267.51 | $270.06 | $270.06 | 1,940,962 |
| 2023-07-12 | $277.50 | $278.00 | $268.51 | $268.69 | $268.69 | 2,350,970 |
| 2023-07-11 | $279.35 | $282.35 | $278.41 | $281.74 | $281.74 | 934,331 |
| 2023-07-10 | $277.61 | $280.78 | $275.63 | $278.34 | $278.34 | 994,689 |
| 2023-07-07 | $277.66 | $280.39 | $276.72 | $277.12 | $277.12 | 999,715 |
| 2023-07-06 | $279.78 | $281.34 | $277.74 | $279.00 | $279.00 | 1,794,955 |
| 2023-07-05 | $279.91 | $282.37 | $278.60 | $280.75 | $280.75 | 1,279,590 |
| 2023-07-03 | $278.95 | $280.93 | $277.67 | $280.33 | $280.33 | 627,694 |
| 2023-06-30 | $277.64 | $282.10 | $276.46 | $280.60 | $280.60 | 1,525,041 |
| 2023-06-29 | $275.13 | $278.53 | $273.40 | $277.25 | $277.25 | 1,164,535 |
| 2023-06-28 | $275.68 | $276.06 | $273.09 | $274.74 | $274.74 | 803,789 |
| 2023-06-27 | $273.22 | $276.44 | $273.13 | $275.80 | $275.80 | 1,168,880 |
| 2023-06-26 | $275.41 | $278.66 | $274.01 | $276.41 | $276.41 | 1,396,213 |
| 2023-06-23 | $275.41 | $276.62 | $273.61 | $274.85 | $274.85 | 2,060,356 |
| 2023-06-22 | $274.35 | $276.19 | $272.04 | $275.33 | $275.33 | 1,300,179 |
| 2023-06-21 | $269.91 | $276.25 | $269.57 | $273.83 | $273.83 | 1,816,565 |
| 2023-06-20 | $268.85 | $272.01 | $267.26 | $270.05 | $270.05 | 1,347,142 |
| 2023-06-16 | $271.81 | $272.81 | $266.85 | $268.83 | $268.83 | 2,896,300 |
| 2023-06-15 | $266.29 | $274.05 | $265.75 | $269.49 | $269.49 | 2,514,092 |
| 2023-06-14 | $260.08 | $266.01 | $255.50 | $263.77 | $263.77 | 3,507,733 |
| 2023-06-13 | $267.35 | $272.82 | $266.34 | $272.25 | $272.25 | 1,837,881 |
| 2023-06-12 | $265.34 | $268.33 | $265.34 | $266.99 | $266.99 | 1,167,777 |
| 2023-06-09 | $264.00 | $267.82 | $262.63 | $265.88 | $265.88 | 1,275,354 |
| 2023-06-08 | $262.23 | $266.29 | $261.05 | $264.51 | $264.51 | 1,285,568 |
| 2023-06-07 | $261.99 | $262.55 | $255.24 | $261.79 | $261.79 | 1,440,131 |
| 2023-06-06 | $267.00 | $269.88 | $259.23 | $263.20 | $263.20 | 1,606,639 |
| 2023-06-05 | $257.56 | $263.30 | $257.56 | $262.74 | $261.52 | 1,882,100 |
| 2023-06-02 | $255.38 | $258.48 | $253.51 | $257.03 | $255.83 | 1,282,815 |
| 2023-06-01 | $248.86 | $255.99 | $248.86 | $253.39 | $252.21 | 1,966,476 |
| 2023-05-31 | $241.84 | $248.03 | $241.84 | $247.41 | $246.26 | 3,747,290 |
| 2023-05-30 | $241.55 | $245.57 | $240.50 | $242.64 | $241.51 | 1,475,375 |
| 2023-05-26 | $246.78 | $248.63 | $242.90 | $244.10 | $244.10 | 1,683,182 |
| 2023-05-25 | $247.86 | $248.84 | $243.44 | $247.07 | $247.07 | 1,323,209 |
| 2023-05-24 | $252.38 | $253.05 | $249.66 | $249.76 | $249.76 | 1,013,338 |
| 2023-05-23 | $254.46 | $254.92 | $251.76 | $251.92 | $251.92 | 963,905 |
| 2023-05-22 | $256.56 | $257.63 | $251.83 | $255.52 | $255.52 | 1,025,572 |
| 2023-05-19 | $257.26 | $258.92 | $254.41 | $255.13 | $255.13 | 1,079,548 |
| 2023-05-18 | $260.92 | $260.92 | $253.60 | $256.49 | $256.49 | 1,718,898 |
| 2023-05-17 | $255.71 | $263.50 | $254.37 | $263.22 | $263.22 | 1,639,060 |
| 2023-05-16 | $258.87 | $260.06 | $255.28 | $255.48 | $255.48 | 1,588,388 |
| 2023-05-15 | $256.43 | $258.88 | $253.56 | $258.00 | $258.00 | 1,979,556 |
| 2023-05-12 | $261.08 | $261.08 | $255.27 | $256.57 | $256.57 | 1,161,460 |
| 2023-05-11 | $262.64 | $262.98 | $258.70 | $260.00 | $260.00 | 1,964,342 |
| 2023-05-10 | $265.41 | $268.64 | $262.51 | $263.45 | $263.45 | 2,772,541 |
| 2023-05-09 | $265.08 | $269.36 | $262.63 | $262.79 | $262.79 | 2,177,682 |
| 2023-05-08 | $259.06 | $266.19 | $257.51 | $264.69 | $264.69 | 2,357,871 |
| 2023-05-05 | $252.18 | $264.20 | $252.00 | $260.74 | $260.74 | 3,768,095 |
| 2023-05-04 | $243.59 | $244.51 | $241.06 | $243.69 | $243.69 | 1,564,004 |
| 2023-05-03 | $250.30 | $250.98 | $245.16 | $246.00 | $246.00 | 1,540,249 |
| 2023-05-02 | $252.99 | $254.45 | $247.64 | $250.42 | $250.42 | 1,370,661 |
| 2023-05-01 | $253.29 | $256.77 | $252.00 | $254.90 | $254.90 | 1,133,512 |
| 2023-04-28 | $249.62 | $253.82 | $249.22 | $253.29 | $253.29 | 1,112,096 |
| 2023-04-27 | $249.44 | $251.10 | $247.79 | $250.33 | $250.33 | 1,138,755 |
| 2023-04-26 | $252.15 | $253.98 | $247.03 | $248.17 | $248.17 | 1,332,587 |
| 2023-04-25 | $256.11 | $258.60 | $252.57 | $253.71 | $253.71 | 1,606,781 |
| 2023-04-24 | $253.51 | $256.60 | $252.12 | $256.10 | $256.10 | 1,208,751 |
| 2023-04-21 | $256.50 | $256.71 | $250.82 | $252.12 | $252.12 | 1,449,498 |
| 2023-04-20 | $256.46 | $257.66 | $255.48 | $255.78 | $255.78 | 1,822,472 |
| 2023-04-19 | $256.34 | $256.56 | $251.20 | $256.10 | $256.10 | 1,960,175 |
| 2023-04-18 | $260.00 | $260.28 | $257.05 | $259.69 | $259.69 | 1,367,721 |
| 2023-04-17 | $260.00 | $260.59 | $256.34 | $258.67 | $258.67 | 2,468,176 |
| 2023-04-14 | $264.15 | $264.89 | $258.71 | $259.10 | $259.10 | 2,823,971 |
| 2023-04-13 | $261.84 | $265.96 | $260.72 | $263.81 | $263.81 | 2,994,390 |
| 2023-04-12 | $264.54 | $264.67 | $258.58 | $260.77 | $260.77 | 2,293,445 |
| 2023-04-11 | $265.19 | $267.83 | $263.68 | $266.48 | $266.48 | 1,496,166 |
| 2023-04-10 | $264.34 | $264.98 | $261.22 | $263.10 | $263.10 | 1,199,045 |
| 2023-04-06 | $267.73 | $269.26 | $264.55 | $265.29 | $265.29 | 1,709,129 |
| 2023-04-05 | $258.70 | $266.98 | $257.15 | $265.88 | $265.88 | 2,695,779 |
| 2023-04-04 | $261.02 | $261.82 | $256.11 | $256.54 | $256.54 | 1,417,424 |
| 2023-04-03 | $259.74 | $264.35 | $258.18 | $262.00 | $262.00 | 2,168,762 |
| 2023-03-31 | $255.74 | $256.00 | $253.41 | $255.53 | $255.53 | 1,876,861 |
| 2023-03-30 | $256.34 | $256.97 | $250.61 | $254.09 | $254.09 | 2,834,001 |
| 2023-03-29 | $256.78 | $257.36 | $252.00 | $254.03 | $254.03 | 3,023,143 |
| 2023-03-28 | $261.41 | $262.48 | $255.26 | $256.50 | $256.50 | 2,127,517 |
| 2023-03-27 | $263.59 | $265.79 | $259.85 | $261.78 | $261.78 | 1,586,802 |
| 2023-03-24 | $254.99 | $261.05 | $251.74 | $260.21 | $260.21 | 2,216,560 |
| 2023-03-23 | $267.93 | $269.01 | $255.26 | $256.58 | $256.58 | 3,386,125 |
| 2023-03-22 | $277.54 | $279.47 | $270.25 | $270.44 | $270.44 | 1,183,927 |
| 2023-03-21 | $274.73 | $277.58 | $274.13 | $276.62 | $276.62 | 1,704,915 |
| 2023-03-20 | $270.32 | $274.50 | $270.32 | $272.90 | $272.90 | 1,626,460 |
| 2023-03-17 | $274.85 | $274.85 | $267.17 | $269.45 | $269.45 | 3,738,093 |
| 2023-03-16 | $269.42 | $274.93 | $268.89 | $274.43 | $274.43 | 1,473,126 |
| 2023-03-15 | $268.93 | $270.69 | $267.17 | $270.36 | $270.36 | 1,585,164 |
| 2023-03-14 | $273.96 | $274.78 | $268.47 | $272.13 | $272.13 | 1,731,228 |
| 2023-03-13 | $272.97 | $277.22 | $272.66 | $273.05 | $273.05 | 1,404,353 |
| 2023-03-10 | $271.67 | $280.13 | $271.66 | $275.64 | $275.64 | 2,599,908 |
| 2023-03-09 | $281.19 | $281.40 | $270.91 | $271.93 | $271.93 | 1,807,363 |
| 2023-03-08 | $281.68 | $283.63 | $277.32 | $279.32 | $279.32 | 1,317,829 |
| 2023-03-07 | $288.43 | $288.70 | $279.68 | $281.72 | $281.72 | 1,234,650 |
| 2023-03-06 | $286.33 | $289.19 | $284.40 | $288.47 | $287.22 | 1,316,448 |
| 2023-03-03 | $289.11 | $289.20 | $284.75 | $286.97 | $286.97 | 2,179,023 |
| 2023-03-02 | $289.00 | $290.46 | $286.94 | $287.59 | $287.59 | 1,498,670 |
| 2023-03-01 | $288.92 | $292.00 | $286.88 | $288.75 | $288.75 | 1,557,050 |
| 2023-02-28 | $295.79 | $296.50 | $290.38 | $292.10 | $292.10 | 1,753,491 |
| 2023-02-27 | $294.06 | $298.47 | $293.70 | $296.36 | $296.36 | 1,275,177 |
| 2023-02-24 | $293.31 | $296.35 | $292.19 | $293.73 | $293.73 | 1,473,776 |
| 2023-02-23 | $295.47 | $299.84 | $293.62 | $294.65 | $294.65 | 2,163,289 |
| 2023-02-22 | $294.39 | $296.45 | $292.77 | $294.92 | $294.92 | 1,865,341 |
| 2023-02-21 | $300.33 | $301.32 | $293.66 | $293.98 | $293.98 | 1,191,986 |
| 2023-02-17 | $299.14 | $302.70 | $298.01 | $301.06 | $301.06 | 2,116,956 |
| 2023-02-16 | $297.30 | $302.80 | $296.93 | $299.43 | $299.43 | 1,524,615 |
| 2023-02-15 | $298.84 | $303.88 | $298.26 | $298.58 | $298.58 | 1,760,224 |
| 2023-02-14 | $298.60 | $302.09 | $298.37 | $299.36 | $299.36 | 1,347,552 |
| 2023-02-13 | $296.16 | $300.62 | $295.45 | $298.56 | $298.56 | 1,232,526 |
| 2023-02-10 | $293.61 | $296.78 | $292.82 | $296.51 | $296.51 | 1,267,601 |
| 2023-02-09 | $290.20 | $293.17 | $287.60 | $291.51 | $291.51 | 1,781,188 |
| 2023-02-08 | $287.95 | $292.60 | $286.50 | $290.20 | $290.20 | 2,000,177 |
| 2023-02-07 | $286.98 | $289.70 | $284.27 | $289.00 | $289.00 | 2,078,513 |
| 2023-02-06 | $293.82 | $294.75 | $286.61 | $288.44 | $288.44 | 2,245,571 |
| 2023-02-03 | $304.38 | $309.75 | $291.35 | $292.59 | $292.59 | 2,842,054 |
| 2023-02-02 | $310.00 | $310.16 | $299.44 | $301.53 | $301.53 | 2,146,002 |
| 2023-02-01 | $315.00 | $316.16 | $311.27 | $313.28 | $313.28 | 1,253,736 |
| 2023-01-31 | $313.25 | $317.01 | $311.23 | $316.67 | $316.67 | 1,583,467 |
| 2023-01-30 | $309.79 | $311.85 | $308.64 | $310.36 | $310.36 | 1,551,214 |
| 2023-01-27 | $313.20 | $314.32 | $307.59 | $308.30 | $308.30 | 1,217,052 |
| 2023-01-26 | $314.15 | $315.43 | $311.60 | $313.20 | $313.20 | 1,051,107 |
| 2023-01-25 | $309.00 | $315.40 | $307.47 | $313.59 | $313.59 | 1,193,302 |
| 2023-01-24 | $308.54 | $309.07 | $303.84 | $308.99 | $308.99 | 1,296,708 |
| 2023-01-23 | $308.37 | $312.44 | $307.61 | $308.17 | $308.17 | 1,482,031 |
| 2023-01-20 | $310.69 | $312.34 | $306.01 | $308.36 | $308.36 | 1,118,319 |
| 2023-01-19 | $309.50 | $313.75 | $309.24 | $310.66 | $310.66 | 1,207,636 |
| 2023-01-18 | $314.43 | $316.26 | $307.96 | $308.36 | $308.36 | 1,105,993 |
| 2023-01-17 | $314.78 | $318.20 | $313.70 | $315.00 | $315.00 | 1,813,021 |
| 2023-01-13 | $309.47 | $317.44 | $309.47 | $314.21 | $314.21 | 1,524,968 |
| 2023-01-12 | $308.58 | $311.99 | $306.82 | $310.22 | $310.22 | 1,278,562 |
| 2023-01-11 | $303.45 | $311.27 | $303.26 | $309.23 | $309.23 | 1,608,301 |
| 2023-01-10 | $303.42 | $306.94 | $302.26 | $303.79 | $303.79 | 1,393,343 |
| 2023-01-09 | $302.75 | $304.63 | $299.49 | $303.04 | $303.04 | 2,531,486 |
| 2023-01-06 | $305.36 | $305.36 | $299.51 | $302.68 | $302.68 | 3,554,030 |
| 2023-01-05 | $308.93 | $309.12 | $303.30 | $304.19 | $304.19 | 1,949,859 |
| 2023-01-04 | $321.07 | $322.23 | $307.12 | $310.30 | $310.30 | 2,482,980 |
| 2023-01-03 | $327.36 | $327.91 | $318.04 | $321.48 | $321.48 | 1,560,384 |
| 2022-12-30 | $330.70 | $331.82 | $327.37 | $331.34 | $331.34 | 699,695 |
| 2022-12-29 | $333.74 | $334.05 | $330.39 | $330.72 | $330.72 | 583,566 |
| 2022-12-28 | $335.01 | $336.00 | $331.49 | $331.85 | $331.85 | 553,458 |
| 2022-12-27 | $335.40 | $335.86 | $333.20 | $334.10 | $334.10 | 563,718 |
| 2022-12-23 | $333.28 | $335.81 | $331.76 | $334.31 | $334.31 | 618,863 |
| 2022-12-22 | $333.23 | $334.55 | $329.65 | $333.28 | $333.28 | 888,530 |
| 2022-12-21 | $332.20 | $333.77 | $327.38 | $333.16 | $333.16 | 1,283,228 |
| 2022-12-20 | $330.62 | $333.48 | $329.37 | $329.54 | $329.54 | 983,596 |
| 2022-12-19 | $327.80 | $331.96 | $326.72 | $330.78 | $330.78 | 1,041,380 |
| 2022-12-16 | $327.95 | $329.61 | $321.60 | $327.29 | $327.29 | 3,188,385 |
| 2022-12-15 | $332.49 | $334.00 | $329.35 | $331.45 | $331.45 | 2,013,501 |
| 2022-12-14 | $332.49 | $336.00 | $330.67 | $334.68 | $334.68 | 1,217,935 |
| 2022-12-13 | $340.00 | $340.11 | $330.07 | $330.25 | $330.25 | 2,003,887 |
| 2022-12-12 | $332.29 | $339.51 | $332.29 | $339.30 | $339.30 | 1,566,520 |
| 2022-12-09 | $333.22 | $336.31 | $332.08 | $332.12 | $332.12 | 1,323,686 |
| 2022-12-08 | $333.41 | $335.65 | $332.19 | $333.50 | $333.50 | 1,039,471 |
| 2022-12-07 | $329.50 | $332.90 | $328.64 | $332.19 | $332.19 | 1,951,768 |
| 2022-12-06 | $327.80 | $331.95 | $325.99 | $329.64 | $329.64 | 1,300,564 |
| 2022-12-05 | $323.82 | $328.27 | $323.36 | $327.39 | $327.39 | 1,476,903 |
| 2022-12-02 | $322.64 | $328.10 | $322.57 | $327.20 | $326.08 | 1,301,272 |
| 2022-12-01 | $328.60 | $329.57 | $322.59 | $323.45 | $322.35 | 2,181,458 |
| 2022-11-30 | $320.70 | $328.92 | $319.13 | $328.89 | $327.77 | 4,833,981 |
| 2022-11-29 | $318.58 | $322.96 | $318.58 | $320.70 | $319.61 | 2,131,459 |
| 2022-11-28 | $323.04 | $327.05 | $318.98 | $319.51 | $318.42 | 1,989,852 |
| 2022-11-25 | $322.07 | $324.11 | $319.95 | $323.90 | $322.80 | 921,442 |
| 2022-11-23 | $319.10 | $322.00 | $318.98 | $319.84 | $318.75 | 1,542,837 |
| 2022-11-22 | $317.63 | $321.36 | $317.46 | $319.35 | $318.26 | 1,519,338 |
| 2022-11-21 | $319.54 | $322.14 | $314.50 | $315.29 | $314.22 | 1,930,744 |
| 2022-11-18 | $315.12 | $322.27 | $315.12 | $319.21 | $318.12 | 1,909,738 |
| 2022-11-17 | $305.45 | $312.88 | $305.45 | $312.10 | $311.04 | 1,616,447 |
| 2022-11-16 | $306.15 | $309.41 | $305.13 | $306.69 | $305.64 | 1,374,995 |
| 2022-11-15 | $308.32 | $308.66 | $301.40 | $305.17 | $304.13 | 2,121,148 |
| 2022-11-14 | $306.43 | $312.53 | $304.82 | $306.85 | $305.80 | 1,960,641 |
| 2022-11-11 | $324.39 | $324.50 | $289.61 | $303.82 | $302.78 | 5,494,617 |
| 2022-11-10 | $329.05 | $329.05 | $315.63 | $323.34 | $322.24 | 2,063,094 |
| 2022-11-09 | $328.71 | $331.05 | $324.59 | $324.99 | $323.88 | 1,277,996 |
| 2022-11-08 | $323.09 | $329.39 | $321.18 | $327.74 | $326.62 | 1,349,331 |
| 2022-11-07 | $324.00 | $327.37 | $321.48 | $324.37 | $323.26 | 1,566,577 |
| 2022-11-04 | $327.00 | $327.00 | $318.08 | $322.13 | $322.13 | 2,200,245 |
| 2022-11-03 | $321.23 | $328.51 | $317.38 | $324.24 | $324.24 | 2,902,589 |
| 2022-11-02 | $324.13 | $328.60 | $320.84 | $320.86 | $320.86 | 2,190,554 |
| 2022-11-01 | $323.20 | $326.32 | $320.62 | $325.12 | $325.12 | 1,555,994 |
| 2022-10-31 | $322.35 | $324.15 | $321.30 | $323.06 | $323.06 | 1,835,894 |
| 2022-10-28 | $318.35 | $325.16 | $318.35 | $324.76 | $324.76 | 1,420,014 |
| 2022-10-27 | $315.91 | $319.50 | $314.02 | $316.58 | $316.58 | 1,422,565 |
| 2022-10-26 | $313.02 | $317.73 | $312.82 | $314.95 | $314.95 | 1,770,286 |
| 2022-10-25 | $308.00 | $311.61 | $304.85 | $310.92 | $310.92 | 1,650,935 |
| 2022-10-24 | $303.50 | $308.28 | $303.45 | $306.95 | $306.95 | 1,875,203 |
| 2022-10-21 | $293.22 | $302.29 | $291.91 | $301.34 | $301.34 | 1,881,243 |
| 2022-10-20 | $292.80 | $296.98 | $291.92 | $294.31 | $294.31 | 1,509,523 |
| 2022-10-19 | $294.25 | $296.29 | $290.18 | $293.08 | $293.08 | 1,534,145 |
| 2022-10-18 | $295.00 | $296.23 | $290.40 | $293.74 | $293.74 | 2,221,862 |
| 2022-10-17 | $295.00 | $297.15 | $289.28 | $289.92 | $289.92 | 2,596,181 |
| 2022-10-14 | $300.00 | $300.75 | $293.10 | $295.30 | $295.30 | 2,501,594 |
| 2022-10-13 | $285.60 | $299.12 | $284.85 | $297.64 | $297.64 | 2,205,504 |
| 2022-10-12 | $291.99 | $294.91 | $288.20 | $288.36 | $288.36 | 2,332,940 |
| 2022-10-11 | $284.50 | $293.83 | $284.13 | $290.95 | $290.95 | 1,815,603 |
| 2022-10-10 | $288.00 | $289.68 | $283.79 | $285.73 | $285.73 | 2,891,154 |
| 2022-10-07 | $289.36 | $290.89 | $286.37 | $288.38 | $288.38 | 1,955,395 |
| 2022-10-06 | $292.39 | $294.68 | $291.72 | $293.08 | $293.08 | 1,673,135 |
| 2022-10-05 | $292.04 | $295.16 | $291.04 | $294.03 | $294.03 | 1,220,474 |
| 2022-10-04 | $289.15 | $293.07 | $288.50 | $293.02 | $293.02 | 1,838,260 |
| 2022-10-03 | $280.75 | $288.61 | $279.33 | $287.22 | $287.22 | 2,315,101 |
| 2022-09-30 | $279.82 | $283.99 | $277.35 | $277.47 | $277.47 | 2,327,218 |
| 2022-09-29 | $281.69 | $281.69 | $277.70 | $280.56 | $280.56 | 1,472,261 |
| 2022-09-28 | $279.55 | $284.26 | $277.00 | $282.55 | $282.55 | 1,561,785 |
| 2022-09-27 | $279.07 | $282.35 | $276.14 | $277.62 | $277.62 | 2,295,360 |
| 2022-09-26 | $277.00 | $278.60 | $273.14 | $276.80 | $276.80 | 1,994,056 |
| 2022-09-23 | $280.67 | $280.89 | $273.62 | $277.77 | $277.77 | 1,892,171 |
| 2022-09-22 | $284.76 | $285.36 | $281.37 | $282.90 | $282.90 | 1,142,839 |
| 2022-09-21 | $291.07 | $294.28 | $284.88 | $284.95 | $284.95 | 1,802,145 |
| 2022-09-20 | $289.56 | $290.39 | $285.69 | $288.08 | $288.08 | 1,768,534 |
| 2022-09-19 | $287.59 | $289.45 | $285.76 | $289.32 | $289.32 | 2,042,901 |
| 2022-09-16 | $289.96 | $291.10 | $287.36 | $290.35 | $290.35 | 4,982,723 |
| 2022-09-15 | $289.34 | $292.15 | $284.57 | $289.96 | $289.96 | 2,369,413 |
| 2022-09-14 | $288.76 | $289.29 | $281.63 | $284.08 | $284.08 | 2,454,326 |
| 2022-09-13 | $291.14 | $291.65 | $286.14 | $286.82 | $286.82 | 2,276,181 |
| 2022-09-12 | $292.76 | $296.29 | $291.97 | $294.15 | $294.15 | 3,001,404 |
| 2022-09-09 | $291.25 | $294.53 | $290.88 | $292.84 | $292.84 | 1,362,869 |
| 2022-09-08 | $289.77 | $291.45 | $286.90 | $290.71 | $290.71 | 1,985,313 |
| 2022-09-07 | $285.36 | $291.84 | $284.89 | $290.00 | $290.00 | 2,674,999 |
| 2022-09-06 | $286.58 | $290.22 | $283.78 | $285.25 | $285.25 | 1,242,561 |
| 2022-09-02 | $289.87 | $292.78 | $286.26 | $287.70 | $286.57 | 2,035,334 |
| 2022-09-01 | $284.84 | $288.43 | $283.51 | $288.04 | $286.91 | 1,267,775 |
| 2022-08-31 | $285.41 | $286.71 | $283.15 | $283.45 | $282.34 | 2,452,085 |
| 2022-08-30 | $287.68 | $288.51 | $283.61 | $285.07 | $283.96 | 1,235,758 |
| 2022-08-29 | $283.87 | $289.29 | $282.05 | $287.19 | $286.07 | 1,146,009 |
| 2022-08-26 | $292.00 | $292.17 | $284.65 | $284.87 | $283.76 | 1,724,164 |
| 2022-08-25 | $288.81 | $291.94 | $286.81 | $291.85 | $290.71 | 1,443,331 |
| 2022-08-24 | $286.69 | $289.60 | $285.83 | $288.76 | $287.63 | 1,808,358 |
| 2022-08-23 | $291.00 | $291.39 | $285.81 | $286.33 | $285.21 | 1,255,012 |
| 2022-08-22 | $290.59 | $292.65 | $290.39 | $291.50 | $290.36 | 1,348,756 |
| 2022-08-19 | $291.37 | $293.96 | $290.74 | $292.98 | $291.83 | 1,162,557 |
| 2022-08-18 | $292.00 | $292.16 | $287.96 | $290.89 | $289.75 | 1,845,013 |
| 2022-08-17 | $288.63 | $293.38 | $287.54 | $291.60 | $290.46 | 1,107,686 |
| 2022-08-16 | $291.04 | $293.20 | $289.23 | $290.61 | $289.47 | 1,491,726 |
| 2022-08-15 | $290.04 | $293.50 | $288.08 | $290.87 | $289.73 | 1,057,248 |
| 2022-08-12 | $286.15 | $291.39 | $286.15 | $290.92 | $289.78 | 4,395,459 |
| 2022-08-11 | $286.90 | $289.63 | $284.38 | $286.00 | $284.88 | 1,844,936 |
| 2022-08-10 | $287.05 | $289.25 | $285.70 | $287.07 | $285.95 | 1,400,383 |
| 2022-08-09 | $284.32 | $288.47 | $283.37 | $285.04 | $283.93 | 1,690,735 |
| 2022-08-08 | $282.00 | $283.85 | $280.73 | $281.77 | $280.67 | 2,391,959 |
| 2022-08-05 | $278.56 | $282.66 | $278.28 | $281.77 | $280.67 | 2,039,836 |
| 2022-08-04 | $280.63 | $284.46 | $279.26 | $280.10 | $279.00 | 3,654,716 |
| 2022-08-03 | $272.11 | $273.80 | $271.28 | $271.74 | $270.68 | 3,549,040 |
| 2022-08-02 | $274.95 | $275.03 | $270.77 | $271.44 | $270.38 | 1,415,574 |
| 2022-08-01 | $273.98 | $276.92 | $272.13 | $273.41 | $272.34 | 1,434,635 |
| 2022-07-29 | $273.14 | $277.72 | $272.42 | $275.36 | $274.28 | 1,836,899 |
| 2022-07-28 | $275.41 | $275.75 | $270.59 | $273.22 | $272.15 | 1,650,669 |
| 2022-07-27 | $274.01 | $276.60 | $270.04 | $274.73 | $273.66 | 1,120,093 |
| 2022-07-26 | $274.15 | $275.66 | $272.82 | $274.83 | $273.76 | 1,731,443 |
| 2022-07-25 | $270.25 | $274.92 | $270.25 | $272.63 | $271.56 | 1,323,480 |
| 2022-07-22 | $267.00 | $269.22 | $265.72 | $269.20 | $268.15 | 1,787,231 |
| 2022-07-21 | $264.79 | $267.75 | $263.46 | $266.35 | $265.31 | 1,705,941 |
| 2022-07-20 | $273.68 | $274.18 | $264.29 | $266.72 | $265.68 | 1,669,261 |
| 2022-07-19 | $270.20 | $276.38 | $270.08 | $274.60 | $273.53 | 2,084,776 |
| 2022-07-18 | $274.47 | $274.85 | $267.29 | $268.35 | $267.30 | 1,597,052 |
| 2022-07-15 | $269.02 | $274.38 | $267.29 | $274.11 | $273.04 | 1,880,627 |
| 2022-07-14 | $266.82 | $266.82 | $261.00 | $264.91 | $263.87 | 2,260,774 |
| 2022-07-13 | $276.86 | $279.52 | $273.46 | $273.75 | $272.68 | 1,563,413 |
| 2022-07-12 | $279.17 | $282.33 | $278.37 | $279.35 | $278.26 | 2,599,281 |
| 2022-07-11 | $277.19 | $281.91 | $276.80 | $279.91 | $278.82 | 1,550,508 |
| 2022-07-08 | $275.61 | $281.49 | $274.68 | $279.19 | $278.10 | 2,325,235 |
| 2022-07-07 | $272.05 | $277.45 | $272.05 | $275.78 | $274.70 | 5,021,185 |
| 2022-07-06 | $265.04 | $273.20 | $263.41 | $271.09 | $270.03 | 3,259,647 |
| 2022-07-05 | $264.52 | $265.23 | $256.37 | $264.84 | $263.80 | 2,331,912 |
| 2022-07-01 | $263.76 | $268.95 | $260.65 | $268.03 | $266.98 | 1,302,771 |
| 2022-06-30 | $264.50 | $266.07 | $261.45 | $263.52 | $262.49 | 2,029,725 |
| 2022-06-29 | $268.19 | $269.88 | $264.84 | $267.34 | $266.29 | 1,439,636 |
| 2022-06-28 | $268.46 | $271.40 | $264.76 | $266.21 | $265.17 | 1,494,893 |
| 2022-06-27 | $264.34 | $269.16 | $262.31 | $267.88 | $266.83 | 1,637,310 |
| 2022-06-24 | $261.47 | $265.80 | $255.91 | $265.13 | $264.09 | 3,406,211 |
| 2022-06-23 | $257.29 | $260.28 | $254.92 | $259.68 | $258.66 | 1,774,209 |
| 2022-06-22 | $252.83 | $259.02 | $250.25 | $255.90 | $254.90 | 1,506,290 |
| 2022-06-21 | $249.80 | $254.79 | $244.85 | $252.18 | $251.19 | 2,324,601 |
| 2022-06-17 | $250.17 | $251.82 | $241.54 | $244.52 | $243.56 | 3,822,924 |
| 2022-06-16 | $247.29 | $248.52 | $240.18 | $248.30 | $247.33 | 1,904,198 |
| 2022-06-15 | $247.05 | $249.71 | $243.96 | $247.10 | $246.13 | 1,643,374 |
| 2022-06-14 | $242.15 | $246.37 | $240.11 | $245.71 | $244.75 | 2,205,414 |
| 2022-06-13 | $248.88 | $249.80 | $241.15 | $242.23 | $241.28 | 2,242,025 |
| 2022-06-10 | $253.24 | $256.09 | $251.88 | $253.29 | $252.30 | 1,402,958 |
| 2022-06-09 | $260.20 | $262.54 | $257.45 | $257.58 | $256.57 | 1,101,581 |
| 2022-06-08 | $259.52 | $262.60 | $258.89 | $260.78 | $259.76 | 1,235,595 |
| 2022-06-07 | $257.18 | $262.82 | $255.15 | $262.28 | $261.25 | 1,792,292 |
| 2022-06-06 | $256.19 | $259.74 | $254.52 | $258.32 | $256.22 | 1,615,074 |
| 2022-06-03 | $262.82 | $263.31 | $253.69 | $253.97 | $251.90 | 2,331,399 |
| 2022-06-02 | $265.21 | $265.21 | $257.59 | $263.43 | $261.28 | 1,656,301 |
| 2022-06-01 | $271.29 | $271.58 | $262.15 | $264.58 | $262.42 | 2,622,862 |
| 2022-05-31 | $270.22 | $273.58 | $267.33 | $268.29 | $266.10 | 3,557,126 |
| 2022-05-27 | $268.11 | $272.97 | $266.29 | $272.40 | $270.18 | 1,248,133 |
| 2022-05-26 | $269.29 | $271.00 | $267.71 | $268.88 | $266.69 | 1,695,832 |
| 2022-05-25 | $265.35 | $266.54 | $263.44 | $265.75 | $263.59 | 1,097,479 |
| 2022-05-24 | $264.24 | $266.65 | $261.41 | $264.96 | $262.80 | 1,383,193 |
| 2022-05-23 | $262.27 | $265.76 | $261.36 | $263.37 | $261.22 | 1,092,268 |
| 2022-05-20 | $256.76 | $261.87 | $254.42 | $259.49 | $257.38 | 1,623,714 |
| 2022-05-19 | $255.46 | $259.15 | $253.13 | $256.88 | $254.79 | 1,692,008 |
| 2022-05-18 | $269.57 | $270.00 | $255.93 | $257.57 | $255.47 | 2,387,276 |
| 2022-05-17 | $268.57 | $271.71 | $267.51 | $271.35 | $269.14 | 1,436,254 |
| 2022-05-16 | $265.46 | $269.44 | $262.31 | $266.49 | $264.32 | 1,542,736 |
| 2022-05-13 | $261.05 | $261.98 | $258.03 | $259.19 | $257.08 | 1,520,115 |
| 2022-05-12 | $259.43 | $260.73 | $254.27 | $260.03 | $257.91 | 1,675,418 |
| 2022-05-11 | $260.11 | $267.53 | $259.69 | $260.20 | $258.08 | 1,410,698 |
| 2022-05-10 | $262.02 | $264.44 | $258.63 | $260.65 | $258.53 | 1,612,907 |
| 2022-05-09 | $266.80 | $268.47 | $259.72 | $261.41 | $259.28 | 2,228,521 |
| 2022-05-06 | $255.80 | $267.51 | $255.04 | $266.90 | $264.73 | 2,208,190 |
| 2022-05-05 | $253.90 | $255.81 | $249.79 | $252.08 | $250.03 | 1,628,528 |
| 2022-05-04 | $248.14 | $256.71 | $245.90 | $255.67 | $253.59 | 1,121,276 |
| 2022-05-03 | $246.74 | $250.65 | $246.32 | $247.29 | $245.28 | 1,115,853 |
| 2022-05-02 | $247.21 | $249.48 | $241.61 | $246.11 | $244.11 | 1,497,478 |
| 2022-04-29 | $252.59 | $253.68 | $246.06 | $246.78 | $244.77 | 1,423,838 |
| 2022-04-28 | $252.90 | $254.74 | $249.76 | $254.24 | $252.17 | 917,601 |
| 2022-04-27 | $252.67 | $255.25 | $248.64 | $250.77 | $248.73 | 1,208,340 |
| 2022-04-26 | $252.20 | $256.41 | $252.16 | $252.60 | $250.54 | 887,350 |
| 2022-04-25 | $255.17 | $255.17 | $246.78 | $254.36 | $252.29 | 1,402,184 |
| 2022-04-22 | $263.00 | $263.00 | $254.71 | $255.06 | $252.98 | 1,262,075 |
| 2022-04-21 | $269.14 | $269.97 | $264.35 | $264.61 | $262.45 | 1,131,997 |
| 2022-04-20 | $262.47 | $269.84 | $261.46 | $268.87 | $266.68 | 1,452,542 |
| 2022-04-19 | $260.13 | $262.31 | $258.66 | $261.03 | $258.90 | 1,501,891 |
| 2022-04-18 | $258.10 | $261.53 | $257.80 | $258.96 | $256.85 | 1,157,023 |
| 2022-04-14 | $260.00 | $265.22 | $258.87 | $259.21 | $257.10 | 1,381,120 |
| 2022-04-13 | $255.90 | $259.37 | $254.80 | $258.99 | $256.88 | 1,500,561 |
| 2022-04-12 | $254.37 | $257.45 | $253.41 | $254.82 | $252.74 | 1,102,501 |
| 2022-04-11 | $257.94 | $259.45 | $253.46 | $254.12 | $252.05 | 1,172,904 |
| 2022-04-08 | $256.29 | $259.30 | $254.79 | $257.90 | $255.80 | 1,493,021 |
| 2022-04-07 | $249.48 | $256.17 | $248.66 | $255.13 | $253.05 | 1,647,993 |
| 2022-04-06 | $243.69 | $250.32 | $243.04 | $249.61 | $247.58 | 1,372,941 |
| 2022-04-05 | $240.77 | $248.97 | $240.77 | $245.09 | $243.09 | 1,357,059 |
| 2022-04-04 | $244.95 | $246.19 | $241.36 | $242.26 | $240.29 | 1,405,169 |
| 2022-04-01 | $242.20 | $247.84 | $240.78 | $246.25 | $244.24 | 1,584,726 |
| 2022-03-31 | $243.08 | $244.90 | $239.50 | $239.61 | $237.66 | 1,784,248 |
| 2022-03-30 | $243.88 | $246.07 | $243.14 | $245.83 | $243.83 | 943,386 |
| 2022-03-29 | $245.43 | $245.55 | $240.14 | $243.34 | $241.36 | 1,238,099 |
| 2022-03-28 | $244.00 | $244.00 | $241.37 | $243.66 | $241.68 | 1,470,830 |
| 2022-03-25 | $242.80 | $243.96 | $241.35 | $243.58 | $241.60 | 1,323,635 |
| 2022-03-24 | $238.97 | $242.92 | $238.50 | $242.10 | $240.13 | 1,120,725 |
| 2022-03-23 | $242.45 | $243.60 | $238.48 | $238.50 | $236.56 | 1,530,331 |
| 2022-03-22 | $244.74 | $246.78 | $243.44 | $243.53 | $241.55 | 1,561,607 |
| 2022-03-21 | $240.48 | $245.99 | $240.17 | $243.51 | $241.53 | 1,488,605 |
| 2022-03-18 | $241.71 | $243.71 | $239.16 | $241.16 | $239.20 | 3,416,262 |
| 2022-03-17 | $234.89 | $242.88 | $234.89 | $242.39 | $240.42 | 2,136,668 |
| 2022-03-16 | $234.50 | $238.20 | $233.30 | $237.50 | $235.57 | 1,536,134 |
| 2022-03-15 | $228.21 | $234.25 | $227.94 | $233.08 | $231.18 | 1,683,942 |
| 2022-03-14 | $229.57 | $229.57 | $224.22 | $226.20 | $224.36 | 1,984,020 |
| 2022-03-11 | $231.00 | $232.00 | $226.44 | $226.86 | $225.01 | 1,757,134 |
| 2022-03-10 | $229.02 | $230.04 | $225.49 | $229.46 | $227.59 | 2,156,162 |
| 2022-03-09 | $233.13 | $233.69 | $230.11 | $231.26 | $229.38 | 1,298,146 |
| 2022-03-08 | $235.08 | $236.72 | $229.00 | $229.10 | $227.23 | 1,816,094 |
| 2022-03-07 | $241.13 | $241.94 | $236.86 | $237.85 | $234.76 | 1,733,902 |
| 2022-03-04 | $234.32 | $241.94 | $232.48 | $241.63 | $238.50 | 1,345,698 |
| 2022-03-03 | $241.21 | $241.99 | $236.12 | $237.81 | $234.73 | 1,285,682 |
| 2022-03-02 | $239.00 | $241.95 | $237.87 | $240.51 | $237.39 | 1,462,284 |
| 2022-03-01 | $237.09 | $239.35 | $233.60 | $237.10 | $234.02 | 1,546,339 |
| 2022-02-28 | $228.70 | $239.13 | $228.11 | $237.78 | $234.70 | 3,367,876 |
| 2022-02-25 | $225.51 | $234.12 | $225.15 | $232.84 | $229.82 | 1,863,584 |
| 2022-02-24 | $220.94 | $224.88 | $218.52 | $224.43 | $221.52 | 3,009,939 |
| 2022-02-23 | $228.58 | $229.18 | $224.86 | $225.09 | $222.17 | 1,596,053 |
| 2022-02-22 | $227.35 | $229.34 | $225.40 | $227.73 | $224.78 | 1,577,854 |
| 2022-02-18 | $226.99 | $230.80 | $225.05 | $228.65 | $225.68 | 1,339,848 |
| 2022-02-17 | $227.49 | $229.87 | $226.12 | $227.11 | $224.16 | 1,222,774 |
| 2022-02-16 | $227.81 | $229.92 | $227.06 | $229.00 | $226.03 | 1,241,906 |
| 2022-02-15 | $226.93 | $229.74 | $226.16 | $228.41 | $225.45 | 1,683,433 |
| 2022-02-14 | $228.71 | $229.16 | $223.54 | $225.24 | $222.32 | 1,471,985 |
| 2022-02-11 | $230.00 | $233.44 | $226.78 | $227.50 | $224.55 | 1,215,475 |
| 2022-02-10 | $230.06 | $235.50 | $229.30 | $230.27 | $227.28 | 1,358,090 |
| 2022-02-09 | $232.73 | $233.90 | $230.44 | $232.38 | $229.37 | 1,112,649 |
| 2022-02-08 | $226.57 | $232.41 | $224.56 | $231.77 | $228.76 | 1,613,889 |
| 2022-02-07 | $218.16 | $226.60 | $218.01 | $224.48 | $221.57 | 1,473,260 |
| 2022-02-04 | $213.34 | $223.04 | $213.16 | $221.37 | $218.50 | 2,036,919 |
| 2022-02-03 | $225.00 | $225.00 | $217.27 | $217.56 | $214.74 | 3,029,446 |
| 2022-02-02 | $225.91 | $230.61 | $225.32 | $230.02 | $227.04 | 2,044,194 |
| 2022-02-01 | $229.46 | $229.91 | $223.49 | $225.91 | $222.98 | 2,318,881 |
| 2022-01-31 | $230.73 | $232.97 | $227.65 | $230.46 | $227.47 | 2,622,249 |
| 2022-01-28 | $227.66 | $234.46 | $226.02 | $233.45 | $230.42 | 2,682,816 |
| 2022-01-27 | $231.04 | $232.64 | $224.41 | $227.43 | $224.48 | 2,338,795 |
| 2022-01-26 | $235.36 | $238.96 | $230.75 | $234.02 | $230.98 | 1,762,039 |
| 2022-01-25 | $233.91 | $236.12 | $228.01 | $234.74 | $231.70 | 1,557,825 |
| 2022-01-24 | $233.87 | $236.83 | $228.34 | $236.42 | $233.35 | 1,980,327 |
| 2022-01-21 | $240.61 | $242.18 | $235.67 | $236.25 | $233.19 | 1,781,994 |
| 2022-01-20 | $238.40 | $244.68 | $237.74 | $240.39 | $237.27 | 1,429,163 |
| 2022-01-19 | $240.81 | $244.17 | $238.49 | $238.80 | $235.70 | 1,447,751 |
| 2022-01-18 | $241.33 | $241.75 | $236.89 | $239.98 | $236.87 | 1,440,861 |
| 2022-01-14 | $239.62 | $242.35 | $238.89 | $242.17 | $239.03 | 1,327,775 |
| 2022-01-13 | $237.93 | $242.21 | $237.39 | $240.55 | $237.43 | 1,138,997 |
| 2022-01-12 | $240.09 | $240.84 | $236.08 | $238.78 | $235.68 | 1,352,586 |
| 2022-01-11 | $235.73 | $241.19 | $232.60 | $240.14 | $237.02 | 1,885,257 |
| 2022-01-10 | $234.09 | $236.00 | $230.13 | $233.69 | $230.66 | 1,675,124 |
| 2022-01-07 | $227.14 | $234.09 | $225.20 | $233.18 | $230.16 | 2,049,761 |
| 2022-01-06 | $232.82 | $235.15 | $226.08 | $227.54 | $224.59 | 2,258,394 |
| 2022-01-05 | $234.82 | $239.60 | $233.39 | $236.52 | $233.45 | 1,559,279 |
| 2022-01-04 | $234.11 | $236.95 | $232.88 | $233.30 | $230.27 | 1,614,073 |
| 2022-01-03 | $229.49 | $234.40 | $228.65 | $234.20 | $231.16 | 1,434,455 |
| 2021-12-31 | $231.11 | $232.28 | $229.60 | $229.63 | $226.65 | 921,681 |
| 2021-12-30 | $231.47 | $232.89 | $230.59 | $230.75 | $227.76 | 768,321 |
| 2021-12-29 | $230.60 | $232.31 | $230.49 | $231.65 | $228.65 | 821,398 |
| 2021-12-28 | $227.78 | $230.97 | $227.78 | $230.54 | $227.55 | 864,784 |
| 2021-12-27 | $227.59 | $228.67 | $225.91 | $227.86 | $224.90 | 932,555 |
| 2021-12-23 | $223.45 | $226.95 | $222.27 | $225.89 | $222.96 | 1,286,149 |
| 2021-12-22 | $220.00 | $223.14 | $219.93 | $222.33 | $219.45 | 1,539,793 |
| 2021-12-21 | $216.00 | $221.65 | $216.00 | $220.24 | $217.38 | 1,570,625 |
| 2021-12-20 | $216.77 | $219.54 | $213.03 | $217.00 | $214.19 | 1,843,659 |
| 2021-12-17 | $218.65 | $221.09 | $216.07 | $219.62 | $216.77 | 4,056,769 |
| 2021-12-16 | $216.54 | $220.38 | $216.51 | $218.67 | $215.83 | 2,063,688 |
| 2021-12-15 | $217.04 | $218.87 | $213.65 | $217.46 | $214.64 | 2,513,865 |
| 2021-12-14 | $213.38 | $217.85 | $212.86 | $216.62 | $213.81 | 2,605,474 |
| 2021-12-13 | $214.95 | $216.61 | $212.89 | $215.15 | $212.36 | 1,857,717 |
| 2021-12-10 | $212.78 | $215.46 | $211.97 | $214.94 | $212.15 | 2,176,635 |
| 2021-12-09 | $208.28 | $211.37 | $207.73 | $211.30 | $208.56 | 1,518,824 |
| 2021-12-08 | $207.86 | $209.00 | $206.44 | $208.31 | $205.61 | 1,462,558 |
| 2021-12-07 | $206.95 | $209.42 | $206.62 | $207.97 | $205.27 | 2,028,212 |
| 2021-12-06 | $202.71 | $208.56 | $201.62 | $206.59 | $203.91 | 1,844,567 |
| 2021-12-03 | $198.79 | $201.70 | $198.08 | $199.86 | $196.32 | 2,363,907 |
| 2021-12-02 | $194.69 | $199.04 | $193.63 | $197.79 | $194.28 | 2,226,614 |
| 2021-12-01 | $195.46 | $201.48 | $192.36 | $194.72 | $191.27 | 2,785,920 |
| 2021-11-30 | $198.00 | $198.72 | $191.74 | $191.90 | $188.50 | 3,545,778 |
| 2021-11-29 | $203.13 | $204.90 | $198.91 | $199.61 | $196.07 | 3,474,766 |
| 2021-11-26 | $208.01 | $208.35 | $200.68 | $202.03 | $198.45 | 1,899,314 |
| 2021-11-24 | $212.37 | $214.78 | $209.18 | $210.58 | $206.85 | 1,738,664 |
| 2021-11-23 | $211.53 | $214.11 | $211.22 | $213.24 | $209.46 | 2,441,905 |
| 2021-11-22 | $211.07 | $214.95 | $210.83 | $211.55 | $207.80 | 2,005,731 |
| 2021-11-19 | $218.40 | $218.40 | $208.89 | $210.51 | $206.78 | 2,981,403 |
| 2021-11-18 | $217.18 | $220.25 | $216.62 | $218.75 | $214.87 | 1,918,858 |
| 2021-11-17 | $219.00 | $220.72 | $216.91 | $216.98 | $213.13 | 1,452,554 |
| 2021-11-16 | $216.15 | $221.77 | $215.54 | $217.76 | $213.90 | 1,701,365 |
| 2021-11-15 | $217.98 | $218.42 | $215.14 | $215.53 | $211.71 | 1,551,063 |
| 2021-11-12 | $218.44 | $219.83 | $217.38 | $217.73 | $213.87 | 1,447,625 |
| 2021-11-11 | $217.45 | $219.69 | $216.98 | $217.70 | $213.84 | 1,134,122 |
| 2021-11-10 | $216.59 | $220.90 | $216.48 | $217.84 | $213.98 | 2,420,682 |
| 2021-11-09 | $217.50 | $218.92 | $216.08 | $216.20 | $212.37 | 1,968,962 |
| 2021-11-08 | $215.00 | $219.63 | $213.74 | $218.16 | $214.29 | 1,976,537 |
| 2021-11-05 | $214.66 | $222.82 | $213.69 | $214.12 | $210.32 | 2,521,832 |
| 2021-11-04 | $225.23 | $226.76 | $210.64 | $213.16 | $209.38 | 3,722,267 |
| 2021-11-03 | $212.52 | $218.34 | $209.21 | $218.25 | $214.38 | 2,927,951 |
| 2021-11-02 | $216.93 | $217.38 | $213.54 | $214.71 | $210.90 | 1,705,139 |
| 2021-11-01 | $213.82 | $217.53 | $213.78 | $216.13 | $212.30 | 1,633,210 |
| 2021-10-29 | $214.97 | $216.07 | $213.30 | $213.61 | $209.82 | 1,499,250 |
| 2021-10-28 | $213.38 | $216.15 | $212.97 | $215.75 | $211.93 | 1,370,132 |
| 2021-10-27 | $215.67 | $216.50 | $213.27 | $213.40 | $209.62 | 1,354,425 |
| 2021-10-26 | $215.76 | $216.37 | $213.49 | $215.67 | $211.85 | 1,441,792 |
| 2021-10-25 | $216.85 | $218.11 | $215.42 | $215.62 | $211.80 | 1,710,131 |
| 2021-10-22 | $216.07 | $219.12 | $214.71 | $216.40 | $212.56 | 1,412,479 |
| 2021-10-21 | $213.39 | $216.30 | $213.32 | $216.23 | $212.40 | 1,491,684 |
| 2021-10-20 | $208.42 | $216.00 | $207.33 | $214.76 | $210.95 | 2,807,503 |
| 2021-10-19 | $205.91 | $207.13 | $204.57 | $206.63 | $202.97 | 1,145,337 |
| 2021-10-18 | $205.46 | $205.87 | $203.23 | $204.57 | $200.94 | 1,392,244 |
| 2021-10-15 | $204.14 | $208.06 | $204.01 | $206.19 | $202.53 | 1,439,927 |
| 2021-10-14 | $204.89 | $207.22 | $202.88 | $203.04 | $199.44 | 2,531,624 |
| 2021-10-13 | $201.44 | $202.00 | $197.25 | $199.47 | $195.93 | 1,962,368 |
| 2021-10-12 | $204.20 | $205.12 | $201.77 | $202.10 | $198.52 | 1,368,644 |
| 2021-10-11 | $204.85 | $207.51 | $203.56 | $203.93 | $200.32 | 1,048,469 |
| 2021-10-08 | $207.50 | $209.00 | $204.31 | $205.18 | $201.54 | 1,478,868 |
| 2021-10-07 | $204.78 | $207.37 | $204.60 | $204.71 | $201.08 | 1,731,536 |
| 2021-10-06 | $199.41 | $203.39 | $197.29 | $203.25 | $199.65 | 1,914,507 |
| 2021-10-05 | $200.06 | $203.99 | $199.74 | $201.40 | $197.83 | 1,528,163 |
| 2021-10-04 | $202.50 | $204.77 | $198.70 | $199.45 | $195.91 | 1,752,089 |
| 2021-10-01 | $201.00 | $203.77 | $198.86 | $202.60 | $199.01 | 1,786,175 |
| 2021-09-30 | $206.04 | $207.55 | $200.10 | $200.16 | $196.61 | 1,634,091 |
| 2021-09-29 | $203.69 | $205.91 | $203.19 | $203.93 | $200.32 | 1,457,487 |
| 2021-09-28 | $206.45 | $208.02 | $203.00 | $203.28 | $199.68 | 1,994,058 |
| 2021-09-27 | $203.10 | $208.29 | $203.10 | $206.61 | $202.95 | 2,053,173 |
| 2021-09-24 | $202.30 | $205.41 | $202.30 | $203.89 | $200.28 | 1,713,005 |
| 2021-09-23 | $202.35 | $204.59 | $201.62 | $202.46 | $198.87 | 2,370,345 |
| 2021-09-22 | $204.46 | $205.17 | $201.53 | $201.99 | $198.41 | 2,234,988 |
| 2021-09-21 | $203.92 | $205.25 | $201.97 | $202.39 | $198.80 | 1,939,273 |
| 2021-09-20 | $203.06 | $204.24 | $200.83 | $202.53 | $198.94 | 2,177,507 |
| 2021-09-17 | $205.12 | $207.47 | $204.00 | $205.62 | $201.98 | 3,717,682 |
| 2021-09-16 | $207.28 | $209.25 | $203.50 | $205.52 | $201.88 | 2,524,899 |
| 2021-09-15 | $203.17 | $208.61 | $203.16 | $206.58 | $202.92 | 2,666,285 |
| 2021-09-14 | $209.90 | $210.79 | $203.35 | $203.65 | $200.04 | 2,297,021 |
| 2021-09-13 | $204.93 | $211.87 | $204.17 | $209.10 | $205.39 | 2,524,931 |
| 2021-09-10 | $208.99 | $209.99 | $203.20 | $204.69 | $201.06 | 4,442,622 |
| 2021-09-09 | $213.00 | $215.30 | $212.38 | $213.95 | $210.16 | 1,545,096 |
| 2021-09-08 | $216.03 | $217.01 | $212.65 | $213.36 | $209.58 | 1,738,579 |
| 2021-09-07 | $216.07 | $218.36 | $214.62 | $216.32 | $212.49 | 1,841,346 |
| 2021-09-03 | $218.11 | $218.24 | $213.33 | $216.92 | $212.09 | 1,642,695 |
| 2021-09-02 | $211.52 | $219.58 | $211.52 | $218.21 | $213.36 | 2,520,062 |
| 2021-09-01 | $212.86 | $212.86 | $208.54 | $211.05 | $206.35 | 1,597,996 |
| 2021-08-31 | $207.00 | $214.52 | $206.69 | $211.65 | $206.94 | 2,791,978 |
| 2021-08-30 | $210.64 | $210.90 | $207.25 | $207.47 | $202.85 | 1,546,116 |
| 2021-08-27 | $208.65 | $211.58 | $208.10 | $210.68 | $205.99 | 1,533,194 |
| 2021-08-26 | $210.25 | $211.61 | $207.61 | $207.79 | $203.17 | 2,072,198 |
| 2021-08-25 | $211.35 | $213.49 | $209.27 | $211.39 | $206.69 | 1,740,346 |
| 2021-08-24 | $210.19 | $213.50 | $209.50 | $211.89 | $207.18 | 1,690,848 |
| 2021-08-23 | $208.24 | $209.10 | $207.20 | $207.74 | $203.12 | 1,201,547 |
| 2021-08-20 | $206.69 | $208.91 | $205.69 | $207.53 | $202.91 | 1,817,902 |
| 2021-08-19 | $205.00 | $206.79 | $204.49 | $206.18 | $201.59 | 2,650,010 |
| 2021-08-18 | $209.43 | $209.98 | $205.41 | $205.60 | $201.03 | 3,367,717 |
| 2021-08-17 | $210.44 | $212.01 | $209.10 | $210.50 | $205.82 | 1,539,145 |
| 2021-08-16 | $209.10 | $211.50 | $208.30 | $210.90 | $206.21 | 1,359,977 |
| 2021-08-13 | $211.37 | $211.95 | $209.03 | $210.61 | $205.92 | 1,159,032 |
| 2021-08-12 | $209.97 | $211.55 | $209.25 | $209.68 | $205.02 | 1,921,063 |
| 2021-08-11 | $212.64 | $213.14 | $210.80 | $211.30 | $206.60 | 1,314,911 |
| 2021-08-10 | $211.39 | $211.91 | $209.34 | $210.95 | $206.26 | 2,370,437 |
| 2021-08-09 | $209.21 | $213.13 | $208.72 | $211.15 | $206.45 | 2,352,867 |
| 2021-08-06 | $207.15 | $211.13 | $205.37 | $209.30 | $204.64 | 3,906,135 |
| 2021-08-05 | $216.41 | $218.22 | $199.66 | $206.21 | $201.62 | 7,961,738 |
| 2021-08-04 | $232.78 | $233.49 | $230.80 | $231.48 | $226.33 | 1,754,706 |
| 2021-08-03 | $230.82 | $234.38 | $228.90 | $233.96 | $228.76 | 1,447,374 |
| 2021-08-02 | $230.00 | $230.84 | $228.50 | $229.35 | $224.25 | 1,389,070 |
| 2021-07-30 | $228.24 | $230.99 | $227.44 | $229.49 | $224.38 | 1,782,580 |
| 2021-07-29 | $228.61 | $229.95 | $227.63 | $228.95 | $223.86 | 1,202,591 |
| 2021-07-28 | $229.32 | $229.32 | $225.15 | $227.25 | $222.19 | 1,912,517 |
| 2021-07-27 | $227.00 | $229.00 | $224.66 | $228.88 | $223.79 | 3,122,625 |
| 2021-07-26 | $232.43 | $233.41 | $228.05 | $228.44 | $223.36 | 1,675,686 |
| 2021-07-23 | $234.00 | $234.12 | $232.10 | $232.88 | $227.70 | 1,105,353 |
| 2021-07-22 | $234.06 | $234.48 | $231.25 | $232.24 | $227.07 | 915,671 |
| 2021-07-21 | $233.61 | $235.14 | $232.59 | $233.57 | $228.37 | 1,482,432 |
| 2021-07-20 | $228.79 | $233.20 | $228.23 | $232.02 | $226.86 | 2,562,817 |
| 2021-07-19 | $231.17 | $232.39 | $225.18 | $227.63 | $222.57 | 1,707,375 |
| 2021-07-16 | $235.92 | $235.92 | $233.04 | $233.83 | $228.63 | 1,386,995 |
| 2021-07-15 | $234.36 | $235.94 | $233.12 | $234.91 | $229.68 | 1,646,705 |
| 2021-07-14 | $236.35 | $236.82 | $234.10 | $236.02 | $230.77 | 1,296,967 |
| 2021-07-13 | $235.35 | $237.17 | $234.07 | $235.56 | $230.32 | 2,542,152 |
| 2021-07-12 | $233.22 | $235.93 | $232.00 | $235.22 | $229.99 | 2,391,023 |
| 2021-07-09 | $233.90 | $235.15 | $232.72 | $234.90 | $229.67 | 2,193,762 |
| 2021-07-08 | $234.16 | $234.16 | $230.50 | $231.41 | $226.26 | 1,397,848 |
| 2021-07-07 | $234.63 | $236.38 | $233.10 | $235.93 | $230.68 | 2,032,648 |
| 2021-07-06 | $237.20 | $238.02 | $233.32 | $235.24 | $230.01 | 2,751,342 |
| 2021-07-02 | $238.50 | $238.79 | $236.62 | $238.03 | $232.73 | 1,475,339 |
| 2021-07-01 | $238.33 | $239.14 | $236.85 | $238.30 | $233.00 | 2,525,902 |
| 2021-06-30 | $236.49 | $237.99 | $236.46 | $237.07 | $231.80 | 1,203,406 |
| 2021-06-29 | $240.30 | $242.50 | $236.46 | $236.69 | $231.42 | 1,729,549 |
| 2021-06-28 | $237.03 | $241.00 | $236.60 | $240.04 | $234.70 | 1,864,165 |
| 2021-06-25 | $235.97 | $238.33 | $234.26 | $237.10 | $231.83 | 3,411,109 |
| 2021-06-24 | $234.09 | $235.76 | $233.11 | $234.77 | $229.55 | 1,743,954 |
| 2021-06-23 | $235.24 | $235.92 | $232.70 | $232.93 | $227.75 | 1,443,883 |
| 2021-06-22 | $237.24 | $237.24 | $234.63 | $236.01 | $230.76 | 1,816,852 |
| 2021-06-21 | $232.95 | $236.87 | $232.48 | $236.48 | $231.22 | 2,559,478 |
| 2021-06-18 | $231.99 | $234.39 | $231.15 | $231.97 | $226.81 | 4,244,690 |
| 2021-06-17 | $237.34 | $237.50 | $233.37 | $236.69 | $231.42 | 2,592,103 |
| 2021-06-16 | $239.41 | $240.38 | $236.10 | $236.99 | $231.72 | 2,037,124 |
| 2021-06-15 | $240.19 | $240.25 | $235.90 | $239.08 | $233.76 | 2,252,091 |
| 2021-06-14 | $240.64 | $241.51 | $238.52 | $239.59 | $234.26 | 1,471,539 |
| 2021-06-11 | $241.64 | $243.93 | $240.37 | $241.85 | $236.47 | 1,988,230 |
| 2021-06-10 | $242.81 | $244.23 | $238.72 | $239.65 | $234.32 | 1,679,020 |
| 2021-06-09 | $246.24 | $246.71 | $241.87 | $242.01 | $236.63 | 1,933,216 |
| 2021-06-08 | $247.33 | $247.83 | $244.26 | $245.92 | $240.45 | 1,661,968 |
| 2021-06-07 | $254.03 | $254.03 | $245.26 | $247.60 | $242.09 | 2,593,014 |
| 2021-06-04 | $257.60 | $258.43 | $252.77 | $252.94 | $246.32 | 1,487,549 |
| 2021-06-03 | $255.19 | $259.15 | $254.19 | $256.97 | $250.24 | 1,716,373 |
| 2021-06-02 | $259.67 | $259.67 | $254.55 | $255.41 | $248.72 | 1,259,565 |
| 2021-06-01 | $260.07 | $260.63 | $255.07 | $257.68 | $250.93 | 1,297,911 |
| 2021-05-28 | $261.04 | $261.54 | $258.03 | $258.85 | $252.07 | 1,054,916 |
| 2021-05-27 | $260.26 | $260.48 | $257.92 | $259.50 | $252.71 | 2,578,779 |
| 2021-05-26 | $259.88 | $261.07 | $255.53 | $259.39 | $252.60 | 1,245,266 |
| 2021-05-25 | $261.68 | $262.18 | $259.03 | $259.60 | $252.80 | 1,444,692 |
| 2021-05-24 | $263.39 | $264.06 | $261.28 | $261.53 | $254.68 | 954,598 |
| 2021-05-21 | $261.65 | $265.49 | $260.47 | $262.24 | $255.37 | 1,020,911 |
| 2021-05-20 | $262.74 | $263.34 | $259.49 | $260.66 | $253.84 | 917,114 |
| 2021-05-19 | $260.33 | $262.62 | $258.34 | $262.42 | $255.55 | 869,765 |
| 2021-05-18 | $264.32 | $265.00 | $261.71 | $263.17 | $256.28 | 710,892 |
| 2021-05-17 | $264.07 | $265.69 | $262.60 | $264.72 | $257.79 | 813,021 |
| 2021-05-14 | $264.41 | $265.00 | $263.24 | $263.52 | $256.62 | 1,103,762 |
| 2021-05-13 | $260.38 | $265.77 | $259.65 | $264.00 | $257.09 | 1,471,038 |
| 2021-05-12 | $261.10 | $262.16 | $258.53 | $258.72 | $251.95 | 1,750,443 |
| 2021-05-11 | $265.68 | $266.11 | $257.93 | $260.86 | $254.03 | 1,381,374 |
| 2021-05-10 | $262.90 | $272.81 | $262.17 | $266.91 | $259.92 | 2,517,361 |
| 2021-05-07 | $256.93 | $263.67 | $256.02 | $261.18 | $254.34 | 1,761,000 |
| 2021-05-06 | $258.42 | $259.81 | $254.88 | $256.93 | $250.20 | 1,709,291 |
| 2021-05-05 | $258.83 | $259.98 | $257.63 | $258.42 | $251.65 | 964,145 |
| 2021-05-04 | $252.31 | $259.51 | $251.35 | $259.50 | $252.71 | 1,873,286 |
| 2021-05-03 | $250.50 | $254.31 | $250.00 | $252.05 | $245.45 | 1,282,619 |
| 2021-04-30 | $249.26 | $249.75 | $246.16 | $249.01 | $242.49 | 1,428,319 |
| 2021-04-29 | $249.11 | $251.42 | $248.15 | $250.24 | $243.69 | 1,284,628 |
| 2021-04-28 | $251.08 | $252.36 | $246.68 | $247.14 | $240.67 | 1,213,643 |
| 2021-04-27 | $248.74 | $250.97 | $247.46 | $250.44 | $243.88 | 1,106,569 |
| 2021-04-26 | $252.30 | $253.39 | $248.75 | $249.38 | $242.85 | 1,133,643 |
| 2021-04-23 | $253.00 | $253.50 | $249.05 | $251.80 | $245.21 | 879,227 |
| 2021-04-22 | $252.00 | $252.97 | $248.01 | $252.54 | $245.93 | 1,256,621 |
| 2021-04-21 | $255.00 | $256.74 | $252.52 | $253.00 | $246.38 | 1,447,511 |
| 2021-04-20 | $252.12 | $254.50 | $251.17 | $253.37 | $246.74 | 1,049,007 |
| 2021-04-19 | $253.50 | $254.56 | $251.27 | $252.49 | $245.88 | 1,321,618 |
| 2021-04-16 | $254.77 | $255.41 | $250.40 | $252.57 | $245.96 | 1,542,922 |
| 2021-04-15 | $249.54 | $255.89 | $249.44 | $254.36 | $247.70 | 1,670,029 |
| 2021-04-14 | $245.61 | $250.32 | $245.61 | $249.44 | $242.91 | 1,169,130 |
| 2021-04-13 | $246.07 | $247.66 | $245.20 | $245.26 | $238.84 | 1,423,522 |
| 2021-04-12 | $245.64 | $248.50 | $245.57 | $245.82 | $239.38 | 2,127,238 |
| 2021-04-09 | $239.77 | $246.15 | $238.35 | $246.10 | $239.66 | 1,654,619 |
| 2021-04-08 | $239.58 | $240.97 | $237.87 | $238.25 | $232.01 | 1,692,813 |
| 2021-04-07 | $240.24 | $241.99 | $239.15 | $240.22 | $233.93 | 1,358,786 |
| 2021-04-06 | $242.73 | $244.19 | $238.71 | $239.13 | $232.87 | 1,391,135 |
| 2021-04-05 | $243.42 | $245.21 | $241.53 | $243.34 | $236.97 | 1,149,846 |
| 2021-04-01 | $242.35 | $243.55 | $238.17 | $241.83 | $235.50 | 1,298,656 |
| 2021-03-31 | $244.59 | $246.31 | $241.36 | $241.74 | $235.41 | 2,151,736 |
| 2021-03-30 | $246.68 | $248.52 | $243.69 | $245.80 | $239.37 | 1,765,713 |
| 2021-03-29 | $242.16 | $248.84 | $242.02 | $247.55 | $241.07 | 1,802,738 |
| 2021-03-26 | $243.18 | $244.00 | $240.36 | $243.78 | $237.40 | 1,649,078 |
| 2021-03-25 | $240.28 | $241.75 | $235.66 | $241.39 | $235.07 | 1,733,918 |
| 2021-03-24 | $238.99 | $244.02 | $238.57 | $240.54 | $234.24 | 1,804,464 |
| 2021-03-23 | $242.60 | $244.13 | $237.40 | $238.44 | $232.20 | 1,559,307 |
| 2021-03-22 | $243.26 | $243.37 | $239.00 | $242.40 | $236.05 | 1,433,505 |
| 2021-03-19 | $243.56 | $246.76 | $242.04 | $243.26 | $236.89 | 5,060,159 |
| 2021-03-18 | $241.94 | $248.39 | $241.94 | $243.82 | $237.44 | 2,015,864 |
| 2021-03-17 | $242.05 | $244.18 | $239.66 | $241.91 | $235.58 | 1,772,446 |
| 2021-03-16 | $245.48 | $245.48 | $241.62 | $241.69 | $235.36 | 1,549,722 |
| 2021-03-15 | $243.37 | $247.63 | $243.09 | $245.49 | $239.06 | 1,955,661 |
| 2021-03-12 | $240.40 | $243.90 | $239.19 | $243.46 | $237.09 | 1,259,616 |
| 2021-03-11 | $237.18 | $240.75 | $236.97 | $239.11 | $232.85 | 1,638,562 |
| 2021-03-10 | $238.58 | $240.84 | $235.62 | $238.22 | $231.98 | 2,282,712 |
| 2021-03-09 | $234.26 | $242.16 | $232.86 | $236.61 | $230.42 | 2,326,033 |
| 2021-03-08 | $231.46 | $237.49 | $231.20 | $235.86 | $228.72 | 2,316,604 |
| 2021-03-05 | $226.35 | $232.45 | $224.53 | $230.62 | $223.64 | 2,355,048 |
| 2021-03-04 | $221.00 | $227.99 | $220.51 | $224.58 | $217.78 | 2,769,151 |
| 2021-03-03 | $218.72 | $222.29 | $217.40 | $220.63 | $213.95 | 1,428,352 |
| 2021-03-02 | $216.52 | $220.47 | $215.12 | $219.51 | $212.86 | 2,242,511 |
| 2021-03-01 | $212.37 | $216.13 | $211.04 | $214.95 | $208.44 | 1,833,793 |
| 2021-02-26 | $210.01 | $212.49 | $208.12 | $209.90 | $203.54 | 2,681,169 |
| 2021-02-25 | $214.38 | $216.65 | $208.23 | $209.34 | $203.00 | 1,585,851 |
| 2021-02-24 | $211.64 | $215.96 | $211.64 | $214.94 | $208.43 | 1,342,811 |
| 2021-02-23 | $210.90 | $215.45 | $209.69 | $212.67 | $206.23 | 2,443,021 |
| 2021-02-22 | $202.94 | $209.89 | $201.63 | $209.15 | $202.82 | 1,466,436 |
| 2021-02-19 | $205.65 | $206.22 | $202.51 | $204.26 | $198.08 | 1,699,946 |
| 2021-02-18 | $207.99 | $209.29 | $205.51 | $205.65 | $199.42 | 1,449,214 |
| 2021-02-17 | $203.08 | $208.92 | $202.44 | $208.02 | $201.72 | 1,954,654 |
| 2021-02-16 | $206.84 | $207.51 | $202.95 | $203.27 | $197.12 | 2,514,365 |
| 2021-02-12 | $209.11 | $211.05 | $205.87 | $206.93 | $200.66 | 1,695,985 |
| 2021-02-11 | $212.40 | $213.00 | $207.79 | $208.46 | $202.15 | 1,587,170 |
| 2021-02-10 | $212.32 | $215.64 | $210.95 | $211.17 | $204.78 | 1,521,267 |
| 2021-02-09 | $207.10 | $211.92 | $206.59 | $210.99 | $204.60 | 2,050,119 |
| 2021-02-08 | $204.06 | $207.13 | $203.10 | $206.05 | $199.81 | 1,898,432 |
| 2021-02-05 | $207.49 | $209.07 | $203.35 | $203.43 | $197.27 | 2,822,345 |
| 2021-02-04 | $210.00 | $216.30 | $204.75 | $205.38 | $199.16 | 3,797,527 |
| 2021-02-03 | $217.73 | $221.54 | $216.29 | $219.43 | $212.79 | 1,532,467 |
| 2021-02-02 | $219.92 | $222.75 | $217.69 | $217.81 | $211.22 | 1,205,156 |
| 2021-02-01 | $218.11 | $219.05 | $213.45 | $216.80 | $210.24 | 1,410,545 |
| 2021-01-29 | $218.30 | $220.59 | $213.91 | $217.05 | $210.48 | 1,308,671 |
| 2021-01-28 | $215.17 | $222.78 | $213.41 | $218.79 | $212.17 | 1,542,000 |
| 2021-01-27 | $212.34 | $215.65 | $209.55 | $212.56 | $206.12 | 2,235,352 |
| 2021-01-26 | $220.11 | $221.55 | $215.16 | $215.76 | $209.23 | 1,436,980 |
| 2021-01-25 | $221.97 | $222.23 | $217.16 | $220.09 | $213.43 | 1,858,186 |
| 2021-01-22 | $225.52 | $227.42 | $223.23 | $223.42 | $216.66 | 1,422,914 |
| 2021-01-21 | $229.11 | $230.90 | $226.08 | $226.19 | $219.34 | 2,094,958 |
| 2021-01-20 | $221.29 | $229.12 | $219.03 | $228.42 | $221.50 | 2,021,958 |
| 2021-01-19 | $222.15 | $223.94 | $218.92 | $220.80 | $214.11 | 1,759,052 |
| 2021-01-15 | $220.06 | $220.06 | $216.43 | $218.90 | $212.27 | 1,462,527 |
| 2021-01-14 | $224.54 | $225.77 | $220.07 | $220.78 | $214.10 | 1,175,665 |
| 2021-01-13 | $225.80 | $226.78 | $223.37 | $223.81 | $217.03 | 1,417,600 |
| 2021-01-12 | $219.58 | $227.25 | $218.92 | $225.22 | $218.40 | 2,123,696 |
| 2021-01-11 | $219.26 | $222.83 | $218.34 | $219.92 | $213.26 | 1,154,516 |
| 2021-01-08 | $220.00 | $223.11 | $219.04 | $220.80 | $214.11 | 2,346,013 |
| 2021-01-07 | $213.00 | $220.51 | $210.25 | $220.50 | $213.82 | 2,812,335 |
| 2021-01-06 | $194.33 | $210.30 | $190.88 | $209.43 | $203.09 | 3,488,747 |
| 2021-01-05 | $205.53 | $207.40 | $203.07 | $203.43 | $197.27 | 1,768,460 |
| 2021-01-04 | $209.14 | $210.00 | $200.54 | $205.72 | $199.49 | 2,614,181 |
| 2020-12-31 | $204.05 | $208.61 | $203.42 | $208.18 | $201.88 | 1,233,429 |
| 2020-12-30 | $203.91 | $205.57 | $203.55 | $204.05 | $197.87 | 1,194,825 |
| 2020-12-29 | $203.93 | $206.28 | $203.64 | $204.05 | $197.87 | 1,168,696 |
| 2020-12-28 | $200.32 | $204.25 | $199.75 | $202.16 | $196.04 | 1,256,296 |
| 2020-12-24 | $199.51 | $199.56 | $197.26 | $198.83 | $192.81 | 497,628 |
| 2020-12-23 | $196.58 | $200.54 | $196.50 | $198.98 | $192.96 | 1,825,170 |
| 2020-12-22 | $196.04 | $197.00 | $193.90 | $194.97 | $189.07 | 1,402,871 |
| 2020-12-21 | $193.09 | $198.02 | $191.53 | $197.38 | $191.40 | 1,339,225 |
| 2020-12-18 | $201.69 | $202.70 | $194.44 | $197.08 | $191.11 | 6,149,143 |
| 2020-12-17 | $203.31 | $205.37 | $201.17 | $202.63 | $196.49 | 2,823,811 |
| 2020-12-16 | $204.92 | $205.18 | $201.70 | $202.40 | $196.27 | 1,583,687 |
| 2020-12-15 | $206.29 | $206.83 | $202.26 | $205.51 | $199.29 | 1,580,959 |
| 2020-12-14 | $211.76 | $211.76 | $202.61 | $203.15 | $197.00 | 2,027,611 |
| 2020-12-11 | $211.70 | $212.59 | $208.27 | $209.35 | $203.01 | 1,334,148 |
| 2020-12-10 | $214.62 | $217.52 | $211.28 | $212.65 | $206.21 | 1,500,545 |
| 2020-12-09 | $218.80 | $220.38 | $215.50 | $217.00 | $210.43 | 1,375,684 |
| 2020-12-08 | $216.46 | $219.79 | $215.85 | $218.67 | $212.05 | 1,369,598 |
| 2020-12-07 | $216.27 | $219.03 | $213.50 | $218.59 | $211.97 | 1,533,378 |
| 2020-12-04 | $213.40 | $219.95 | $213.40 | $217.65 | $211.06 | 1,629,491 |
| 2020-12-03 | $211.00 | $215.22 | $211.00 | $213.39 | $206.93 | 1,394,813 |
| 2020-12-02 | $207.51 | $213.43 | $207.02 | $212.01 | $205.59 | 1,368,298 |
| 2020-12-01 | $213.53 | $214.88 | $207.40 | $207.51 | $201.23 | 1,735,527 |
| 2020-11-30 | $210.18 | $212.01 | $207.75 | $209.14 | $202.81 | 3,792,777 |
| 2020-11-27 | $207.28 | $213.09 | $206.65 | $212.50 | $206.07 | 780,934 |
| 2020-11-25 | $209.93 | $210.20 | $205.10 | $207.01 | $200.74 | 1,615,610 |
| 2020-11-24 | $208.19 | $214.26 | $206.75 | $210.02 | $203.66 | 1,581,720 |
| 2020-11-23 | $206.54 | $209.50 | $205.43 | $206.94 | $200.67 | 1,675,499 |
| 2020-11-20 | $203.29 | $206.33 | $201.90 | $204.82 | $198.62 | 1,453,381 |
| 2020-11-19 | $208.64 | $210.08 | $203.36 | $204.74 | $198.54 | 2,051,057 |
| 2020-11-18 | $215.98 | $216.03 | $210.68 | $210.93 | $204.54 | 1,665,700 |
| 2020-11-17 | $215.83 | $217.00 | $208.15 | $214.81 | $208.31 | 2,761,990 |
| 2020-11-16 | $223.11 | $223.65 | $217.51 | $218.30 | $211.69 | 1,740,447 |
| 2020-11-13 | $220.00 | $221.63 | $218.22 | $219.69 | $213.04 | 1,480,291 |
| 2020-11-12 | $219.50 | $222.48 | $217.58 | $220.15 | $213.48 | 1,514,054 |
| 2020-11-11 | $220.30 | $224.96 | $220.00 | $221.11 | $214.42 | 2,060,146 |
| 2020-11-10 | $212.66 | $221.50 | $210.25 | $220.20 | $213.53 | 2,840,579 |
| 2020-11-09 | $215.16 | $217.21 | $206.00 | $211.20 | $204.81 | 2,686,261 |
| 2020-11-06 | $212.59 | $212.82 | $200.69 | $201.47 | $195.37 | 3,648,502 |
| 2020-11-05 | $208.50 | $217.75 | $207.95 | $214.16 | $207.68 | 4,441,391 |
| 2020-11-04 | $195.31 | $212.58 | $194.97 | $210.62 | $204.24 | 7,051,810 |
| 2020-11-03 | $177.46 | $185.23 | $177.27 | $183.88 | $178.31 | 2,236,722 |
| 2020-11-02 | $169.89 | $175.25 | $167.61 | $174.84 | $169.55 | 1,930,791 |
| 2020-10-30 | $163.46 | $167.51 | $163.22 | $166.97 | $161.91 | 2,014,482 |
| 2020-10-29 | $167.55 | $167.58 | $160.37 | $163.40 | $158.45 | 2,375,208 |
| 2020-10-28 | $174.29 | $176.40 | $168.05 | $168.33 | $163.23 | 2,154,452 |
| 2020-10-27 | $180.12 | $182.49 | $177.29 | $178.29 | $172.89 | 2,008,187 |
| 2020-10-26 | $182.76 | $184.11 | $179.93 | $181.88 | $176.37 | 1,852,712 |
| 2020-10-23 | $180.42 | $184.70 | $180.00 | $184.49 | $178.90 | 1,716,092 |
| 2020-10-22 | $174.98 | $179.95 | $174.75 | $179.33 | $173.90 | 1,418,628 |
| 2020-10-21 | $170.91 | $176.14 | $169.25 | $174.56 | $169.27 | 1,902,708 |
| 2020-10-20 | $172.64 | $173.60 | $170.87 | $171.09 | $165.91 | 2,014,152 |
| 2020-10-19 | $177.91 | $178.23 | $170.66 | $171.66 | $166.46 | 1,939,314 |
| 2020-10-16 | $176.70 | $179.39 | $175.62 | $177.90 | $172.51 | 1,485,763 |
| 2020-10-15 | $172.16 | $177.35 | $172.00 | $176.82 | $171.47 | 1,350,087 |
| 2020-10-14 | $174.69 | $176.83 | $173.13 | $174.49 | $169.21 | 1,403,711 |
| 2020-10-13 | $175.71 | $177.90 | $173.70 | $174.58 | $169.29 | 1,094,940 |
| 2020-10-12 | $176.13 | $179.01 | $175.49 | $177.46 | $172.09 | 1,186,682 |
| 2020-10-09 | $178.50 | $178.64 | $175.78 | $176.40 | $171.06 | 1,158,992 |
| 2020-10-08 | $176.40 | $178.15 | $175.13 | $177.87 | $172.48 | 1,144,619 |
| 2020-10-07 | $172.30 | $177.04 | $172.30 | $176.30 | $170.96 | 1,587,587 |
| 2020-10-06 | $173.29 | $175.60 | $170.76 | $170.88 | $165.71 | 1,478,247 |
| 2020-10-05 | $169.20 | $173.33 | $168.71 | $172.22 | $167.01 | 1,891,005 |
| 2020-10-02 | $164.46 | $170.15 | $164.04 | $167.23 | $162.17 | 1,782,063 |
| 2020-10-01 | $169.35 | $169.87 | $166.07 | $167.38 | $162.31 | 1,341,811 |
| 2020-09-30 | $164.08 | $170.81 | $163.66 | $169.41 | $164.28 | 2,328,103 |
| 2020-09-29 | $164.75 | $165.46 | $162.42 | $164.31 | $159.34 | 1,460,662 |
| 2020-09-28 | $164.91 | $166.71 | $163.89 | $164.29 | $159.32 | 1,161,841 |
| 2020-09-25 | $159.05 | $162.71 | $159.00 | $162.45 | $157.53 | 1,853,462 |
| 2020-09-24 | $160.00 | $163.01 | $158.84 | $160.88 | $156.01 | 1,797,353 |
| 2020-09-23 | $162.40 | $164.11 | $160.31 | $160.50 | $155.64 | 2,879,595 |
| 2020-09-22 | $164.65 | $166.60 | $161.56 | $161.74 | $156.84 | 2,318,472 |
| 2020-09-21 | $165.00 | $166.22 | $160.02 | $164.96 | $159.97 | 2,527,191 |
| 2020-09-18 | $167.87 | $169.46 | $166.67 | $167.92 | $162.84 | 3,016,713 |
| 2020-09-17 | $167.33 | $170.16 | $166.84 | $169.00 | $163.88 | 3,159,816 |
| 2020-09-16 | $168.60 | $171.66 | $167.03 | $168.59 | $163.49 | 5,268,761 |
| 2020-09-15 | $173.36 | $173.96 | $165.98 | $166.50 | $161.46 | 2,858,137 |
| 2020-09-14 | $170.33 | $173.49 | $169.28 | $171.85 | $166.65 | 1,564,799 |
| 2020-09-11 | $170.67 | $170.87 | $167.71 | $169.36 | $164.23 | 1,500,043 |
| 2020-09-10 | $174.42 | $175.80 | $169.69 | $169.74 | $164.60 | 1,346,273 |
| 2020-09-09 | $174.91 | $176.23 | $172.10 | $174.03 | $168.76 | 1,667,018 |
| 2020-09-08 | $178.00 | $178.00 | $172.96 | $173.98 | $168.71 | 1,511,725 |
| 2020-09-04 | $179.45 | $179.95 | $175.31 | $178.61 | $173.20 | 1,813,657 |
| 2020-09-03 | $182.60 | $185.25 | $176.81 | $178.43 | $173.03 | 1,654,879 |
| 2020-09-02 | $177.13 | $182.09 | $176.10 | $181.34 | $175.85 | 1,692,968 |
| 2020-09-01 | $176.00 | $177.30 | $174.50 | $176.15 | $170.82 | 1,950,745 |
| 2020-08-31 | $179.34 | $182.74 | $177.28 | $177.37 | $172.00 | 3,040,165 |
| 2020-08-28 | $177.41 | $181.44 | $175.96 | $181.15 | $175.67 | 1,511,333 |
| 2020-08-27 | $175.14 | $178.35 | $174.29 | $177.08 | $171.72 | 1,647,952 |
| 2020-08-26 | $177.03 | $177.03 | $172.16 | $174.10 | $168.83 | 1,938,836 |
| 2020-08-25 | $178.46 | $178.46 | $176.01 | $177.41 | $172.04 | 1,337,710 |
| 2020-08-24 | $179.43 | $179.74 | $175.61 | $177.68 | $172.30 | 1,454,160 |
| 2020-08-21 | $178.57 | $180.50 | $177.34 | $178.30 | $172.90 | 1,385,852 |
| 2020-08-20 | $180.05 | $180.52 | $177.45 | $178.01 | $172.62 | 1,247,819 |
| 2020-08-19 | $182.41 | $183.50 | $181.03 | $181.25 | $175.76 | 1,688,255 |
| 2020-08-18 | $182.00 | $183.52 | $180.76 | $181.93 | $176.42 | 1,145,099 |
| 2020-08-17 | $183.30 | $183.92 | $181.60 | $182.19 | $176.67 | 1,427,240 |
| 2020-08-14 | $179.66 | $184.66 | $178.74 | $183.40 | $177.85 | 1,211,920 |
| 2020-08-13 | $182.44 | $182.66 | $179.71 | $180.88 | $175.40 | 1,210,682 |
| 2020-08-12 | $185.14 | $186.77 | $181.75 | $184.32 | $178.74 | 2,154,231 |
| 2020-08-11 | $185.00 | $187.20 | $182.02 | $182.38 | $176.86 | 1,928,061 |
| 2020-08-10 | $177.14 | $183.23 | $177.14 | $183.00 | $177.46 | 2,048,284 |
| 2020-08-07 | $173.20 | $178.31 | $172.98 | $178.19 | $172.79 | 1,800,977 |
| 2020-08-06 | $173.21 | $175.62 | $171.42 | $173.07 | $167.83 | 1,775,820 |
| 2020-08-05 | $175.43 | $176.80 | $173.27 | $174.87 | $169.58 | 2,430,055 |
| 2020-08-04 | $172.49 | $175.79 | $171.77 | $173.50 | $168.25 | 1,860,297 |
| 2020-08-03 | $173.89 | $174.00 | $170.84 | $173.00 | $167.76 | 2,063,463 |
| 2020-07-31 | $177.04 | $177.13 | $171.01 | $172.69 | $167.46 | 2,452,731 |
| 2020-07-30 | $179.21 | $181.22 | $177.00 | $178.47 | $173.07 | 1,730,227 |
| 2020-07-29 | $177.12 | $183.34 | $176.61 | $181.80 | $176.30 | 2,132,210 |
| 2020-07-28 | $175.24 | $177.87 | $174.19 | $175.75 | $170.43 | 1,816,401 |
| 2020-07-27 | $179.90 | $180.09 | $175.39 | $175.50 | $170.19 | 1,886,225 |
| 2020-07-24 | $180.81 | $184.17 | $179.91 | $181.02 | $175.54 | 2,263,612 |
| 2020-07-23 | $177.05 | $181.19 | $176.80 | $179.12 | $173.70 | 2,042,377 |
| 2020-07-22 | $178.34 | $178.48 | $175.20 | $176.93 | $171.57 | 1,608,380 |
| 2020-07-21 | $178.00 | $178.48 | $176.26 | $178.30 | $172.90 | 2,542,716 |
| 2020-07-20 | $179.97 | $180.24 | $175.72 | $175.86 | $170.54 | 2,002,154 |
| 2020-07-17 | $181.28 | $181.91 | $179.29 | $179.81 | $174.37 | 2,537,482 |
| 2020-07-16 | $181.00 | $181.36 | $178.90 | $180.00 | $174.55 | 1,706,849 |
| 2020-07-15 | $183.10 | $184.72 | $180.19 | $181.04 | $175.56 | 1,816,431 |
| 2020-07-14 | $176.97 | $182.39 | $175.33 | $182.17 | $176.65 | 1,798,835 |
| 2020-07-13 | $176.35 | $180.13 | $176.21 | $177.37 | $172.00 | 1,733,628 |
| 2020-07-10 | $174.35 | $176.05 | $170.79 | $175.54 | $170.23 | 1,520,571 |
| 2020-07-09 | $179.50 | $180.32 | $171.77 | $173.90 | $168.63 | 2,330,983 |
| 2020-07-08 | $182.48 | $184.53 | $177.14 | $180.08 | $174.63 | 2,535,178 |
| 2020-07-07 | $186.95 | $188.20 | $181.53 | $182.05 | $176.54 | 2,183,520 |
| 2020-07-06 | $191.80 | $192.80 | $189.01 | $189.33 | $183.60 | 1,571,074 |
| 2020-07-02 | $191.96 | $194.52 | $190.09 | $190.49 | $184.72 | 892,435 |
| 2020-07-01 | $187.96 | $192.35 | $187.48 | $190.50 | $184.73 | 2,004,982 |
| 2020-06-30 | $187.53 | $188.79 | $184.35 | $187.65 | $181.97 | 2,146,886 |
| 2020-06-29 | $186.68 | $187.76 | $183.69 | $187.55 | $181.87 | 1,294,407 |
| 2020-06-26 | $184.92 | $185.63 | $182.43 | $185.06 | $179.46 | 2,410,362 |
| 2020-06-25 | $183.10 | $185.96 | $181.06 | $185.48 | $179.86 | 1,225,154 |
| 2020-06-24 | $190.10 | $191.98 | $182.21 | $183.97 | $178.40 | 1,658,025 |
| 2020-06-23 | $192.14 | $193.99 | $189.64 | $192.31 | $186.49 | 1,687,243 |
| 2020-06-22 | $190.29 | $192.41 | $187.17 | $190.38 | $184.62 | 1,450,030 |
| 2020-06-19 | $194.08 | $196.85 | $190.75 | $191.40 | $185.60 | 2,260,004 |
| 2020-06-18 | $190.36 | $190.77 | $187.28 | $189.98 | $184.23 | 1,734,281 |
| 2020-06-17 | $194.52 | $194.99 | $190.83 | $191.80 | $185.99 | 1,169,542 |
| 2020-06-16 | $193.85 | $196.16 | $189.50 | $193.02 | $187.18 | 1,348,448 |
| 2020-06-15 | $185.27 | $189.39 | $182.36 | $187.13 | $181.46 | 2,105,308 |
| 2020-06-12 | $197.83 | $198.42 | $187.95 | $190.02 | $184.27 | 2,004,825 |
| 2020-06-11 | $204.18 | $204.78 | $189.33 | $191.56 | $185.76 | 2,936,338 |
| 2020-06-10 | $214.47 | $214.50 | $206.64 | $209.00 | $202.67 | 1,433,276 |
| 2020-06-09 | $213.99 | $217.30 | $211.50 | $214.50 | $208.01 | 1,497,623 |
| 2020-06-08 | $207.98 | $215.92 | $207.22 | $215.84 | $209.30 | 2,092,824 |
| 2020-06-05 | $205.00 | $213.56 | $203.41 | $209.48 | $203.14 | 1,955,978 |
| 2020-06-04 | $199.46 | $204.40 | $198.46 | $202.39 | $196.26 | 1,259,242 |
| 2020-06-03 | $203.56 | $204.87 | $200.58 | $201.36 | $195.26 | 1,404,688 |
| 2020-06-02 | $198.21 | $202.51 | $196.25 | $201.31 | $195.21 | 1,964,858 |
| 2020-06-01 | $196.44 | $198.81 | $194.62 | $198.10 | $192.10 | 1,062,855 |
| 2020-05-29 | $200.57 | $203.37 | $195.68 | $197.32 | $191.35 | 2,306,811 |
| 2020-05-28 | $200.00 | $205.00 | $199.56 | $200.57 | $194.50 | 1,463,028 |
| 2020-05-27 | $196.64 | $199.65 | $193.29 | $199.46 | $193.42 | 1,288,068 |
| 2020-05-26 | $193.76 | $198.00 | $192.86 | $195.92 | $189.99 | 1,542,652 |
| 2020-05-22 | $189.46 | $189.75 | $186.88 | $189.00 | $183.28 | 818,668 |
| 2020-05-21 | $187.96 | $190.23 | $186.67 | $188.68 | $182.97 | 1,072,330 |
| 2020-05-20 | $193.94 | $194.55 | $187.50 | $188.27 | $182.57 | 1,615,124 |
| 2020-05-19 | $192.86 | $194.98 | $190.50 | $191.78 | $185.97 | 997,247 |
| 2020-05-18 | $195.24 | $196.20 | $193.36 | $193.51 | $187.65 | 1,257,894 |
| 2020-05-15 | $183.67 | $190.41 | $183.26 | $190.15 | $184.39 | 1,305,168 |
| 2020-05-14 | $179.68 | $184.46 | $176.52 | $184.46 | $178.87 | 1,838,737 |
| 2020-05-13 | $188.33 | $189.00 | $178.68 | $181.01 | $175.53 | 1,845,665 |
| 2020-05-12 | $190.70 | $194.21 | $189.56 | $189.56 | $183.82 | 1,334,583 |
| 2020-05-11 | $187.63 | $191.54 | $187.56 | $188.99 | $183.27 | 1,068,084 |
| 2020-05-08 | $187.12 | $189.43 | $186.10 | $189.27 | $183.54 | 1,300,592 |
| 2020-05-07 | $185.52 | $187.69 | $183.30 | $184.18 | $178.60 | 1,127,421 |
| 2020-05-06 | $192.28 | $193.43 | $183.01 | $183.43 | $177.88 | 1,438,616 |
| 2020-05-05 | $187.03 | $192.79 | $186.61 | $190.39 | $184.63 | 1,440,255 |
| 2020-05-04 | $181.00 | $186.42 | $180.53 | $184.61 | $179.02 | 1,525,573 |
| 2020-05-01 | $192.00 | $194.88 | $185.36 | $187.09 | $181.43 | 1,614,209 |
| 2020-04-30 | $197.25 | $202.75 | $194.11 | $195.78 | $189.85 | 2,732,050 |
| 2020-04-29 | $192.91 | $197.32 | $187.80 | $195.87 | $189.94 | 1,837,712 |
| 2020-04-28 | $196.53 | $196.99 | $184.83 | $189.59 | $183.85 | 1,347,606 |
| 2020-04-27 | $190.37 | $193.94 | $190.00 | $192.81 | $186.97 | 1,529,715 |
| 2020-04-24 | $185.53 | $188.83 | $183.00 | $188.20 | $182.50 | 1,346,721 |
| 2020-04-23 | $183.00 | $186.45 | $182.65 | $184.28 | $178.70 | 1,024,045 |
| 2020-04-22 | $182.94 | $187.81 | $180.85 | $182.59 | $177.06 | 1,756,755 |
| 2020-04-21 | $184.04 | $188.00 | $177.75 | $177.91 | $172.52 | 2,452,701 |
| 2020-04-20 | $191.49 | $193.53 | $188.38 | $188.70 | $182.99 | 1,861,483 |
| 2020-04-17 | $198.63 | $199.35 | $190.70 | $194.13 | $188.25 | 3,482,692 |
| 2020-04-16 | $184.75 | $196.33 | $183.25 | $195.35 | $189.44 | 2,676,641 |
| 2020-04-15 | $182.76 | $187.62 | $179.23 | $182.60 | $177.07 | 2,597,607 |
| 2020-04-14 | $181.04 | $188.34 | $181.04 | $185.62 | $180.00 | 1,799,349 |
| 2020-04-13 | $180.51 | $182.00 | $174.05 | $177.48 | $172.11 | 1,681,525 |
| 2020-04-09 | $186.89 | $188.65 | $180.75 | $181.83 | $176.32 | 2,485,555 |
| 2020-04-08 | $179.64 | $189.25 | $175.14 | $186.22 | $180.58 | 2,548,696 |
| 2020-04-07 | $181.47 | $186.41 | $176.21 | $177.17 | $171.81 | 2,351,499 |
| 2020-04-06 | $171.68 | $176.70 | $170.40 | $173.49 | $168.24 | 3,060,590 |
| 2020-04-03 | $167.33 | $169.77 | $159.39 | $163.84 | $158.88 | 2,271,724 |
| 2020-04-02 | $168.44 | $172.93 | $164.29 | $168.81 | $163.70 | 2,501,440 |
| 2020-04-01 | $169.72 | $174.27 | $167.39 | $173.07 | $167.83 | 2,993,294 |
| 2020-03-31 | $176.98 | $181.98 | $173.50 | $177.18 | $171.82 | 4,427,611 |
| 2020-03-30 | $162.74 | $178.94 | $162.74 | $178.26 | $172.86 | 3,676,077 |
| 2020-03-27 | $160.74 | $167.79 | $159.80 | $161.29 | $156.41 | 3,563,009 |
| 2020-03-26 | $158.31 | $170.85 | $154.41 | $169.54 | $164.41 | 4,059,362 |
| 2020-03-25 | $145.00 | $165.54 | $143.00 | $156.82 | $152.07 | 4,232,894 |
| 2020-03-24 | $141.94 | $147.65 | $136.55 | $147.20 | $142.74 | 5,460,401 |
| 2020-03-23 | $140.25 | $140.46 | $126.00 | $130.06 | $126.12 | 4,225,876 |
| 2020-03-20 | $149.32 | $150.64 | $139.82 | $142.09 | $137.79 | 4,711,699 |
| 2020-03-19 | $141.60 | $149.57 | $134.10 | $146.52 | $142.08 | 3,987,446 |
| 2020-03-18 | $145.00 | $146.00 | $118.50 | $142.91 | $138.58 | 4,059,505 |
| 2020-03-17 | $154.21 | $162.75 | $148.28 | $155.09 | $150.39 | 3,765,321 |
| 2020-03-16 | $150.00 | $162.39 | $145.24 | $150.69 | $146.13 | 3,340,828 |
| 2020-03-13 | $172.69 | $180.00 | $164.23 | $179.87 | $174.42 | 5,081,545 |
| 2020-03-12 | $175.16 | $181.44 | $163.58 | $164.27 | $159.30 | 4,818,125 |
| 2020-03-11 | $191.24 | $196.54 | $183.54 | $187.23 | $181.56 | 4,100,870 |
| 2020-03-10 | $187.79 | $198.70 | $186.03 | $197.77 | $191.78 | 4,188,220 |
| 2020-03-09 | $181.26 | $186.35 | $173.90 | $181.60 | $176.10 | 3,897,305 |
| 2020-03-06 | $194.21 | $196.55 | $188.00 | $195.52 | $189.56 | 3,447,857 |
| 2020-03-05 | $203.03 | $206.35 | $198.63 | $200.93 | $194.80 | 3,106,851 |
| 2020-03-04 | $208.04 | $211.94 | $205.35 | $209.54 | $203.15 | 6,127,789 |
| 2020-03-03 | $194.34 | $203.88 | $186.90 | $189.25 | $183.48 | 3,568,879 |
| 2020-03-02 | $183.41 | $194.54 | $180.41 | $194.34 | $188.41 | 3,901,178 |
| 2020-02-28 | $176.25 | $184.59 | $174.22 | $182.94 | $177.36 | 5,465,745 |
| 2020-02-27 | $184.49 | $189.79 | $181.72 | $181.93 | $176.38 | 3,101,336 |
| 2020-02-26 | $193.72 | $195.50 | $188.54 | $188.92 | $183.16 | 2,869,673 |
| 2020-02-25 | $203.34 | $203.94 | $189.36 | $191.76 | $185.91 | 2,824,133 |
| 2020-02-24 | $207.87 | $210.12 | $200.05 | $200.36 | $194.25 | 3,114,543 |
| 2020-02-21 | $218.57 | $219.82 | $216.77 | $217.19 | $210.57 | 1,469,838 |
| 2020-02-20 | $219.31 | $221.74 | $216.21 | $220.41 | $213.69 | 2,206,246 |
| 2020-02-19 | $221.50 | $223.58 | $219.50 | $221.44 | $214.69 | 1,615,192 |
| 2020-02-18 | $220.34 | $224.57 | $219.43 | $221.95 | $215.18 | 1,956,094 |
| 2020-02-14 | $221.64 | $222.28 | $218.93 | $220.34 | $213.62 | 2,077,324 |
| 2020-02-13 | $220.33 | $224.25 | $220.33 | $221.89 | $215.12 | 2,115,880 |
| 2020-02-12 | $217.82 | $224.64 | $217.00 | $222.56 | $215.77 | 2,720,691 |
| 2020-02-11 | $212.35 | $215.33 | $210.40 | $215.18 | $208.62 | 1,815,090 |
| 2020-02-10 | $208.03 | $211.90 | $207.51 | $210.32 | $203.91 | 2,041,441 |
| 2020-02-07 | $210.67 | $212.79 | $208.01 | $208.92 | $202.55 | 2,045,488 |
| 2020-02-06 | $210.25 | $216.18 | $207.83 | $211.86 | $205.40 | 3,002,114 |
| 2020-02-05 | $200.09 | $207.50 | $200.09 | $206.48 | $200.18 | 2,120,846 |
| 2020-02-04 | $194.16 | $198.71 | $193.90 | $196.86 | $190.86 | 1,955,216 |
| 2020-02-03 | $193.82 | $196.08 | $191.18 | $191.77 | $185.92 | 2,356,216 |
| 2020-01-31 | $195.38 | $195.82 | $191.09 | $192.38 | $186.51 | 1,815,953 |
| 2020-01-30 | $200.51 | $201.53 | $194.87 | $196.99 | $190.98 | 3,180,021 |
| 2020-01-29 | $204.86 | $206.42 | $201.72 | $202.54 | $196.36 | 1,849,536 |
| 2020-01-28 | $201.35 | $206.12 | $200.63 | $205.33 | $199.07 | 1,603,356 |
| 2020-01-27 | $202.20 | $202.61 | $196.65 | $199.95 | $193.85 | 1,498,275 |
| 2020-01-24 | $212.71 | $212.99 | $204.74 | $206.01 | $199.73 | 1,882,189 |
| 2020-01-23 | $211.04 | $213.38 | $209.83 | $212.70 | $206.21 | 1,511,559 |
| 2020-01-22 | $213.30 | $213.80 | $210.37 | $211.26 | $204.82 | 1,468,735 |
| 2020-01-21 | $211.68 | $214.44 | $210.40 | $213.00 | $206.51 | 2,192,245 |
| 2020-01-17 | $210.96 | $212.64 | $209.23 | $212.52 | $206.04 | 1,680,010 |
| 2020-01-16 | $209.41 | $211.26 | $208.50 | $210.95 | $204.52 | 1,387,471 |
| 2020-01-15 | $205.19 | $210.42 | $205.19 | $208.23 | $201.88 | 1,799,666 |
| 2020-01-14 | $203.26 | $206.95 | $203.02 | $205.19 | $198.93 | 1,499,054 |
| 2020-01-13 | $208.51 | $209.00 | $201.96 | $203.51 | $197.30 | 2,376,606 |
| 2020-01-10 | $212.11 | $212.35 | $209.70 | $210.28 | $203.87 | 1,034,795 |
| 2020-01-09 | $210.03 | $212.23 | $209.00 | $210.85 | $204.42 | 2,018,217 |
| 2020-01-08 | $207.93 | $211.72 | $207.19 | $211.41 | $204.96 | 1,483,598 |
| 2020-01-07 | $206.18 | $208.78 | $205.28 | $207.93 | $201.59 | 1,355,197 |
| 2020-01-06 | $202.00 | $207.16 | $201.95 | $206.92 | $200.61 | 1,240,009 |
| 2020-01-03 | $202.01 | $204.39 | $200.80 | $203.18 | $196.98 | 1,387,289 |
| 2020-01-02 | $205.39 | $205.85 | $202.09 | $204.94 | $198.69 | 1,372,552 |
| 2019-12-31 | $202.88 | $204.71 | $202.01 | $204.49 | $198.25 | 1,483,566 |
| 2019-12-30 | $203.70 | $204.59 | $202.38 | $202.97 | $196.78 | 954,819 |
| 2019-12-27 | $204.44 | $204.95 | $203.59 | $204.00 | $197.78 | 1,053,616 |
| 2019-12-26 | $204.51 | $205.35 | $203.98 | $204.38 | $198.15 | 743,145 |
| 2019-12-24 | $206.53 | $206.93 | $204.00 | $204.01 | $197.79 | 530,988 |
| 2019-12-23 | $203.97 | $207.28 | $203.37 | $206.47 | $200.17 | 1,900,969 |
| 2019-12-20 | $201.56 | $206.24 | $201.56 | $204.59 | $198.35 | 4,943,196 |
| 2019-12-19 | $198.21 | $199.99 | $197.81 | $198.72 | $192.66 | 1,683,506 |
| 2019-12-18 | $195.00 | $199.80 | $194.59 | $198.20 | $192.16 | 2,439,643 |
| 2019-12-17 | $194.58 | $196.33 | $192.08 | $193.52 | $187.62 | 1,701,674 |
| 2019-12-16 | $191.81 | $197.23 | $191.00 | $195.13 | $189.18 | 1,867,464 |
| 2019-12-13 | $193.91 | $194.96 | $188.80 | $189.87 | $184.08 | 2,090,943 |
| 2019-12-12 | $192.33 | $194.90 | $191.11 | $193.56 | $187.66 | 2,013,109 |
| 2019-12-11 | $191.49 | $193.50 | $189.83 | $191.75 | $185.90 | 1,896,183 |
| 2019-12-10 | $195.68 | $195.68 | $189.52 | $191.71 | $185.86 | 3,334,874 |
| 2019-12-09 | $198.08 | $198.84 | $195.85 | $195.95 | $189.98 | 1,376,627 |
| 2019-12-06 | $197.51 | $199.94 | $197.09 | $198.93 | $192.86 | 1,658,016 |
| 2019-12-05 | $196.70 | $196.82 | $193.58 | $195.59 | $189.63 | 1,526,266 |
| 2019-12-04 | $196.41 | $197.99 | $195.29 | $196.74 | $190.74 | 1,820,307 |
| 2019-12-03 | $193.94 | $195.98 | $192.54 | $195.33 | $189.37 | 2,100,817 |
| 2019-12-02 | $199.92 | $200.39 | $196.84 | $196.94 | $190.94 | 1,498,859 |
| 2019-11-29 | $200.03 | $200.79 | $198.50 | $199.92 | $193.82 | 811,994 |
| 2019-11-27 | $200.50 | $202.59 | $198.50 | $200.03 | $193.93 | 2,042,015 |
| 2019-11-26 | $204.39 | $204.39 | $199.39 | $200.37 | $194.26 | 2,204,282 |
| 2019-11-25 | $202.00 | $205.24 | $201.84 | $203.87 | $197.65 | 2,419,743 |
| 2019-11-22 | $202.00 | $202.88 | $200.32 | $201.85 | $195.70 | 1,492,339 |
| 2019-11-21 | $200.27 | $201.43 | $198.10 | $201.21 | $195.07 | 1,359,130 |
| 2019-11-20 | $199.00 | $200.60 | $197.17 | $199.91 | $193.81 | 1,633,035 |
| 2019-11-19 | $198.73 | $200.39 | $196.33 | $200.02 | $193.92 | 1,666,093 |
| 2019-11-18 | $197.38 | $202.85 | $195.75 | $198.38 | $192.33 | 2,818,727 |
| 2019-11-15 | $190.39 | $198.64 | $188.28 | $196.01 | $190.03 | 3,056,496 |
| 2019-11-14 | $190.34 | $191.71 | $189.01 | $189.70 | $183.92 | 1,534,931 |
| 2019-11-13 | $187.95 | $191.74 | $187.22 | $190.25 | $184.45 | 1,530,383 |
| 2019-11-12 | $186.47 | $190.54 | $186.25 | $188.97 | $183.21 | 1,831,947 |
| 2019-11-11 | $185.90 | $187.47 | $185.07 | $187.16 | $181.45 | 1,390,361 |
| 2019-11-08 | $186.00 | $189.28 | $185.26 | $188.20 | $182.46 | 1,461,255 |
| 2019-11-07 | $184.03 | $186.50 | $183.46 | $185.34 | $179.69 | 1,356,015 |
| 2019-11-06 | $182.97 | $184.44 | $181.74 | $183.13 | $177.55 | 1,763,586 |
| 2019-11-05 | $184.00 | $184.74 | $181.68 | $181.85 | $176.31 | 2,580,492 |
| 2019-11-04 | $181.31 | $183.68 | $178.45 | $183.12 | $177.54 | 2,490,695 |
| 2019-11-01 | $179.21 | $184.56 | $178.00 | $179.51 | $174.04 | 3,425,800 |
| 2019-10-31 | $178.25 | $179.50 | $171.65 | $178.46 | $173.02 | 3,971,407 |
| 2019-10-30 | $176.55 | $177.65 | $175.44 | $176.44 | $171.06 | 2,033,157 |
| 2019-10-29 | $174.60 | $178.13 | $174.32 | $177.98 | $172.55 | 1,926,996 |
| 2019-10-28 | $171.68 | $175.74 | $171.37 | $174.79 | $169.46 | 2,019,282 |
| 2019-10-25 | $169.99 | $172.15 | $168.87 | $171.49 | $166.26 | 1,325,311 |
| 2019-10-24 | $172.87 | $173.67 | $168.00 | $170.11 | $164.92 | 1,982,029 |
| 2019-10-23 | $170.20 | $173.53 | $169.00 | $172.91 | $167.64 | 2,098,696 |
| 2019-10-22 | $166.08 | $172.23 | $166.08 | $170.38 | $165.18 | 2,386,834 |
| 2019-10-21 | $166.95 | $168.06 | $165.85 | $166.74 | $161.66 | 1,969,147 |
| 2019-10-18 | $165.84 | $167.38 | $163.83 | $166.88 | $161.79 | 2,030,321 |
| 2019-10-17 | $161.73 | $165.29 | $161.47 | $164.77 | $159.75 | 1,808,124 |
| 2019-10-16 | $159.74 | $161.68 | $157.81 | $161.47 | $156.55 | 1,826,215 |
| 2019-10-15 | $155.30 | $161.34 | $155.10 | $160.16 | $155.28 | 2,801,961 |
| 2019-10-14 | $152.21 | $152.80 | $150.79 | $151.58 | $146.96 | 1,326,013 |
| 2019-10-11 | $152.54 | $155.99 | $151.73 | $152.40 | $147.75 | 1,951,910 |
| 2019-10-10 | $149.10 | $152.46 | $148.55 | $150.83 | $146.23 | 2,248,162 |
| 2019-10-09 | $148.39 | $149.99 | $147.39 | $149.59 | $145.03 | 1,851,003 |
| 2019-10-08 | $147.98 | $148.78 | $146.50 | $147.19 | $142.70 | 2,037,336 |
| 2019-10-07 | $150.59 | $151.85 | $149.15 | $149.20 | $144.65 | 2,219,740 |
| 2019-10-04 | $148.37 | $151.26 | $148.00 | $150.74 | $146.14 | 2,099,391 |
| 2019-10-03 | $149.02 | $150.04 | $147.81 | $148.61 | $144.08 | 2,079,862 |
| 2019-10-02 | $149.21 | $152.05 | $148.41 | $149.24 | $144.69 | 2,590,261 |
| 2019-10-01 | $152.96 | $153.10 | $147.92 | $150.43 | $145.84 | 2,234,111 |
| 2019-09-30 | $150.53 | $152.89 | $148.23 | $151.79 | $147.16 | 2,387,678 |
| 2019-09-27 | $150.61 | $152.04 | $148.13 | $149.48 | $144.92 | 2,463,897 |
| 2019-09-26 | $155.91 | $156.30 | $149.46 | $149.79 | $145.22 | 3,534,585 |
| 2019-09-25 | $157.46 | $158.46 | $154.91 | $155.22 | $150.49 | 1,785,860 |
| 2019-09-24 | $160.79 | $161.61 | $156.73 | $157.91 | $153.10 | 1,847,763 |
| 2019-09-23 | $160.57 | $161.40 | $159.69 | $160.15 | $155.27 | 2,202,190 |
| 2019-09-20 | $165.54 | $166.72 | $161.32 | $161.38 | $156.46 | 2,722,688 |
| 2019-09-19 | $161.02 | $166.70 | $160.59 | $164.71 | $159.69 | 2,015,540 |
| 2019-09-18 | $160.53 | $161.96 | $159.38 | $160.44 | $155.55 | 1,766,919 |
| 2019-09-17 | $164.09 | $165.76 | $160.79 | $161.50 | $156.58 | 1,625,333 |
| 2019-09-16 | $159.98 | $165.62 | $159.98 | $165.50 | $160.45 | 1,556,700 |
| 2019-09-13 | $160.10 | $162.99 | $159.55 | $160.85 | $155.95 | 2,194,811 |
| 2019-09-12 | $165.13 | $165.28 | $158.75 | $158.98 | $154.13 | 3,362,675 |
| 2019-09-11 | $164.42 | $165.46 | $160.19 | $161.89 | $156.95 | 2,194,533 |
| 2019-09-10 | $162.39 | $166.96 | $160.27 | $164.99 | $159.96 | 2,936,459 |
| 2019-09-09 | $155.17 | $162.59 | $154.65 | $162.16 | $157.22 | 2,943,504 |
| 2019-09-06 | $150.86 | $154.72 | $150.00 | $153.80 | $149.11 | 2,031,315 |
| 2019-09-05 | $154.89 | $154.89 | $150.94 | $151.00 | $146.40 | 2,092,923 |
| 2019-09-04 | $156.44 | $157.58 | $152.54 | $152.94 | $148.28 | 1,915,661 |
| 2019-09-03 | $152.82 | $155.33 | $152.12 | $154.99 | $150.26 | 2,993,956 |
| 2019-08-30 | $153.30 | $155.37 | $152.54 | $153.97 | $149.28 | 1,553,481 |
| 2019-08-29 | $149.09 | $152.83 | $148.92 | $152.50 | $147.85 | 2,045,174 |
| 2019-08-28 | $146.28 | $149.38 | $145.51 | $147.45 | $142.95 | 2,342,304 |
| 2019-08-27 | $153.19 | $153.54 | $146.23 | $146.27 | $141.81 | 2,794,455 |
| 2019-08-26 | $154.23 | $154.51 | $152.20 | $152.91 | $148.25 | 1,529,258 |
| 2019-08-23 | $155.00 | $157.08 | $152.29 | $153.30 | $148.63 | 2,202,008 |
| 2019-08-22 | $162.40 | $162.40 | $155.41 | $155.78 | $151.03 | 2,060,732 |
| 2019-08-21 | $162.65 | $164.05 | $161.57 | $162.34 | $157.39 | 1,263,647 |
| 2019-08-20 | $162.56 | $164.03 | $160.70 | $161.15 | $156.24 | 1,250,456 |
| 2019-08-19 | $163.05 | $164.78 | $162.73 | $162.98 | $158.01 | 1,265,430 |
| 2019-08-16 | $160.33 | $163.17 | $160.33 | $161.24 | $156.32 | 1,493,937 |
| 2019-08-15 | $161.02 | $161.21 | $157.13 | $159.70 | $154.83 | 1,748,374 |
| 2019-08-14 | $166.60 | $166.86 | $160.04 | $160.18 | $155.30 | 2,839,117 |
| 2019-08-13 | $165.61 | $170.09 | $165.61 | $169.47 | $164.30 | 1,328,543 |
| 2019-08-12 | $168.38 | $169.65 | $165.04 | $165.61 | $160.56 | 1,244,200 |
| 2019-08-09 | $166.51 | $170.84 | $166.32 | $169.90 | $164.72 | 1,664,934 |
| 2019-08-08 | $166.62 | $167.99 | $164.88 | $166.60 | $161.52 | 1,590,851 |
| 2019-08-07 | $161.57 | $166.83 | $160.38 | $166.48 | $161.40 | 1,806,335 |
| 2019-08-06 | $163.00 | $164.43 | $159.59 | $163.72 | $158.73 | 3,088,120 |
| 2019-08-05 | $162.36 | $163.28 | $157.13 | $159.00 | $154.15 | 2,570,524 |
| 2019-08-02 | $167.87 | $169.15 | $162.34 | $164.58 | $159.56 | 1,905,886 |
| 2019-08-01 | $170.04 | $173.01 | $165.05 | $167.56 | $162.45 | 3,175,895 |
| 2019-07-31 | $173.54 | $173.66 | $169.27 | $169.92 | $164.74 | 2,017,285 |
| 2019-07-30 | $170.57 | $172.44 | $169.18 | $172.25 | $167.00 | 878,870 |
| 2019-07-29 | $166.78 | $172.49 | $166.78 | $172.24 | $166.99 | 1,563,415 |
| 2019-07-26 | $167.42 | $167.63 | $165.94 | $167.30 | $162.20 | 1,801,887 |
| 2019-07-25 | $170.72 | $170.89 | $166.10 | $166.55 | $161.47 | 2,040,843 |
| 2019-07-24 | $170.90 | $171.54 | $165.51 | $171.28 | $166.06 | 1,817,118 |
| 2019-07-23 | $170.48 | $172.96 | $168.66 | $172.10 | $166.85 | 1,642,921 |
| 2019-07-22 | $173.78 | $173.78 | $170.46 | $170.61 | $165.41 | 1,686,998 |
| 2019-07-19 | $177.60 | $177.60 | $173.48 | $173.69 | $168.39 | 1,120,774 |
| 2019-07-18 | $177.79 | $179.32 | $174.30 | $176.94 | $171.54 | 1,719,640 |
| 2019-07-17 | $178.41 | $181.85 | $178.06 | $178.48 | $173.04 | 1,529,735 |
| 2019-07-16 | $177.54 | $182.12 | $176.66 | $179.96 | $174.47 | 3,057,657 |
| 2019-07-15 | $179.05 | $179.82 | $176.36 | $177.03 | $171.63 | 1,806,338 |
| 2019-07-12 | $174.90 | $179.70 | $174.25 | $179.21 | $173.75 | 3,821,900 |
| 2019-07-11 | $179.53 | $185.77 | $173.00 | $175.34 | $169.99 | 10,064,816 |
| 2019-07-10 | $159.93 | $161.29 | $159.30 | $160.51 | $155.62 | 948,594 |
| 2019-07-09 | $160.19 | $161.32 | $159.45 | $159.73 | $154.86 | 1,007,105 |
| 2019-07-08 | $163.25 | $163.45 | $160.16 | $161.73 | $156.80 | 1,202,315 |
| 2019-07-05 | $164.02 | $165.20 | $162.84 | $163.44 | $158.46 | 862,809 |
| 2019-07-03 | $162.32 | $165.94 | $162.00 | $164.83 | $159.80 | 1,159,499 |
| 2019-07-02 | $158.92 | $161.84 | $157.32 | $161.81 | $156.88 | 1,737,994 |
| 2019-07-01 | $158.92 | $159.84 | $157.91 | $158.75 | $153.91 | 1,716,282 |
| 2019-06-28 | $158.05 | $159.14 | $156.51 | $157.55 | $152.75 | 3,249,475 |
| 2019-06-27 | $157.28 | $158.71 | $156.36 | $157.89 | $153.08 | 1,362,252 |
| 2019-06-26 | $160.25 | $160.64 | $156.37 | $156.91 | $152.13 | 1,530,415 |
| 2019-06-25 | $159.56 | $160.82 | $158.84 | $160.08 | $155.20 | 1,245,786 |
| 2019-06-24 | $161.00 | $161.00 | $159.01 | $160.46 | $155.57 | 1,404,410 |
| 2019-06-21 | $160.28 | $162.61 | $158.62 | $161.15 | $156.24 | 3,054,999 |
| 2019-06-20 | $160.62 | $160.82 | $158.76 | $159.75 | $154.88 | 1,546,360 |
| 2019-06-19 | $160.00 | $161.70 | $157.97 | $160.20 | $155.32 | 2,386,491 |
| 2019-06-18 | $160.00 | $161.07 | $158.70 | $159.84 | $154.97 | 1,561,815 |
| 2019-06-17 | $158.46 | $159.67 | $158.03 | $159.11 | $154.26 | 979,020 |
| 2019-06-14 | $158.34 | $159.91 | $156.69 | $158.41 | $153.58 | 1,473,559 |
| 2019-06-13 | $156.51 | $158.20 | $155.52 | $158.11 | $153.29 | 952,019 |
| 2019-06-12 | $155.80 | $156.43 | $154.60 | $156.07 | $151.31 | 1,241,976 |
| 2019-06-11 | $156.90 | $158.38 | $156.06 | $156.36 | $151.59 | 1,263,346 |
| 2019-06-10 | $157.87 | $158.48 | $156.33 | $156.55 | $151.78 | 1,465,503 |
| 2019-06-07 | $154.44 | $158.00 | $153.93 | $157.47 | $152.67 | 1,862,386 |
| 2019-06-06 | $153.70 | $154.66 | $153.12 | $153.72 | $149.03 | 1,300,640 |
| 2019-06-05 | $155.38 | $155.38 | $152.14 | $153.81 | $149.12 | 2,194,031 |
| 2019-06-04 | $151.89 | $154.79 | $151.43 | $154.05 | $149.35 | 2,251,103 |
| 2019-06-03 | $147.61 | $151.25 | $147.50 | $150.41 | $145.82 | 2,479,212 |
| 2019-05-31 | $146.89 | $148.38 | $145.01 | $148.02 | $143.51 | 2,375,572 |
| 2019-05-30 | $148.21 | $149.67 | $147.00 | $147.99 | $143.48 | 1,291,679 |
| 2019-05-29 | $145.93 | $148.96 | $144.43 | $148.41 | $143.88 | 2,054,403 |
| 2019-05-28 | $149.22 | $150.23 | $146.26 | $146.49 | $142.02 | 4,552,404 |
| 2019-05-24 | $150.34 | $150.83 | $148.75 | $149.48 | $144.92 | 2,269,676 |
| 2019-05-23 | $151.35 | $152.40 | $149.01 | $150.01 | $145.44 | 2,370,558 |
| 2019-05-22 | $154.97 | $154.97 | $150.88 | $152.83 | $148.17 | 2,530,995 |
| 2019-05-21 | $154.19 | $156.23 | $152.94 | $154.66 | $149.94 | 2,979,592 |
| 2019-05-20 | $154.00 | $155.83 | $152.80 | $153.67 | $148.98 | 2,028,816 |
| 2019-05-17 | $153.38 | $157.00 | $153.13 | $154.86 | $150.14 | 1,558,450 |
| 2019-05-16 | $155.01 | $158.04 | $153.39 | $153.79 | $149.10 | 2,208,830 |
| 2019-05-15 | $155.15 | $155.99 | $151.22 | $155.27 | $150.54 | 2,094,069 |
| 2019-05-14 | $157.32 | $158.70 | $155.25 | $155.29 | $150.55 | 2,778,511 |
| 2019-05-13 | $155.46 | $157.66 | $154.17 | $157.32 | $152.52 | 2,340,963 |
| 2019-05-10 | $156.14 | $158.67 | $153.43 | $158.44 | $153.61 | 2,195,587 |
| 2019-05-09 | $154.84 | $157.37 | $154.01 | $155.86 | $151.11 | 1,682,201 |
| 2019-05-08 | $154.99 | $157.80 | $153.43 | $156.51 | $151.74 | 1,800,897 |
| 2019-05-07 | $157.60 | $158.90 | $153.21 | $155.16 | $150.43 | 2,350,494 |
| 2019-05-06 | $151.16 | $159.35 | $150.25 | $158.80 | $153.96 | 3,249,607 |
| 2019-05-03 | $158.17 | $158.74 | $149.81 | $152.83 | $148.17 | 5,762,416 |
| 2019-05-02 | $163.78 | $163.99 | $152.50 | $158.22 | $153.40 | 4,885,304 |
| 2019-05-01 | $158.92 | $162.83 | $158.29 | $162.00 | $157.06 | 3,204,364 |
| 2019-04-30 | $161.15 | $161.17 | $156.15 | $158.84 | $154.00 | 3,430,194 |
| 2019-04-29 | $160.94 | $161.38 | $158.31 | $160.67 | $155.77 | 1,795,333 |
| 2019-04-26 | $157.11 | $161.16 | $157.03 | $160.94 | $156.03 | 2,343,911 |
| 2019-04-25 | $153.24 | $157.72 | $152.13 | $156.81 | $152.03 | 2,290,851 |
| 2019-04-24 | $153.38 | $154.44 | $151.53 | $154.22 | $149.52 | 1,821,217 |
| 2019-04-23 | $148.77 | $155.79 | $148.70 | $153.82 | $149.13 | 4,360,014 |
| 2019-04-22 | $149.51 | $151.72 | $147.74 | $147.99 | $143.48 | 2,654,221 |
| 2019-04-18 | $145.95 | $149.05 | $144.24 | $149.00 | $144.46 | 5,347,834 |
| 2019-04-17 | $151.11 | $151.76 | $141.95 | $145.49 | $141.05 | 8,670,319 |
| 2019-04-16 | $166.70 | $167.26 | $150.51 | $151.04 | $146.43 | 6,383,067 |
| 2019-04-15 | $161.69 | $165.51 | $160.16 | $163.82 | $158.82 | 2,669,863 |
| 2019-04-12 | $164.94 | $165.00 | $159.73 | $160.60 | $155.70 | 3,592,884 |
| 2019-04-11 | $168.30 | $168.38 | $162.36 | $164.01 | $159.01 | 3,368,085 |
| 2019-04-10 | $168.44 | $169.69 | $166.89 | $168.20 | $163.07 | 2,082,266 |
| 2019-04-09 | $166.46 | $170.89 | $165.18 | $169.13 | $163.97 | 2,742,639 |
| 2019-04-08 | $166.17 | $167.53 | $164.65 | $167.40 | $162.30 | 2,385,353 |
| 2019-04-05 | $162.65 | $167.45 | $162.38 | $166.13 | $161.06 | 3,692,889 |
| 2019-04-04 | $159.00 | $161.66 | $158.36 | $161.48 | $156.56 | 1,703,997 |
| 2019-04-03 | $159.25 | $161.23 | $158.00 | $159.00 | $154.15 | 2,286,529 |
| 2019-04-02 | $162.45 | $162.49 | $158.53 | $158.62 | $153.78 | 2,712,802 |
| 2019-04-01 | $162.62 | $163.09 | $160.44 | $161.87 | $156.93 | 1,894,566 |
| 2019-03-29 | $160.08 | $161.79 | $158.71 | $160.82 | $155.92 | 3,332,078 |
| 2019-03-28 | $159.79 | $161.04 | $158.79 | $159.69 | $154.82 | 1,682,672 |
| 2019-03-27 | $160.45 | $161.77 | $158.58 | $159.79 | $154.92 | 1,949,752 |
| 2019-03-26 | $164.39 | $164.57 | $159.91 | $160.74 | $155.84 | 2,614,327 |
| 2019-03-25 | $165.38 | $165.38 | $162.45 | $163.77 | $158.78 | 1,654,394 |
| 2019-03-22 | $168.26 | $168.63 | $165.23 | $166.09 | $161.03 | 1,595,621 |
| 2019-03-21 | $167.00 | $169.71 | $167.00 | $168.87 | $163.72 | 1,625,007 |
| 2019-03-20 | $172.20 | $173.42 | $167.67 | $167.87 | $162.75 | 2,314,709 |
| 2019-03-19 | $167.88 | $173.41 | $167.46 | $172.78 | $167.51 | 3,452,239 |
| 2019-03-18 | $166.55 | $167.97 | $166.45 | $167.11 | $162.01 | 1,696,426 |
| 2019-03-15 | $169.50 | $170.60 | $166.23 | $166.45 | $161.37 | 3,753,316 |
| 2019-03-14 | $168.84 | $171.08 | $168.31 | $169.56 | $164.39 | 3,755,179 |
| 2019-03-13 | $165.48 | $169.60 | $164.95 | $168.00 | $162.88 | 2,659,948 |
| 2019-03-12 | $164.47 | $166.85 | $164.05 | $164.30 | $159.29 | 1,997,757 |
| 2019-03-11 | $163.31 | $164.97 | $162.44 | $163.63 | $158.64 | 2,090,911 |
| 2019-03-08 | $162.95 | $165.76 | $162.55 | $163.14 | $158.17 | 2,012,146 |
| 2019-03-07 | $165.11 | $165.97 | $162.42 | $163.81 | $158.78 | 3,355,850 |
| 2019-03-06 | $169.82 | $169.91 | $164.53 | $164.91 | $159.84 | 2,440,623 |
| 2019-03-05 | $171.91 | $172.64 | $168.23 | $170.11 | $164.88 | 3,938,129 |
| 2019-03-04 | $178.98 | $179.99 | $170.93 | $171.68 | $166.40 | 3,045,931 |
| 2019-03-01 | $176.00 | $180.34 | $175.37 | $178.25 | $172.77 | 3,150,371 |
| 2019-02-28 | $180.08 | $180.97 | $173.24 | $174.44 | $169.08 | 5,918,875 |
| 2019-02-27 | $186.95 | $187.38 | $179.50 | $180.72 | $175.17 | 4,645,659 |
| 2019-02-26 | $191.62 | $191.62 | $188.05 | $188.15 | $182.37 | 1,948,169 |
| 2019-02-25 | $194.56 | $195.54 | $191.17 | $191.62 | $185.73 | 1,886,364 |
| 2019-02-22 | $192.02 | $194.38 | $190.14 | $193.77 | $187.82 | 1,734,085 |
| 2019-02-21 | $194.00 | $194.99 | $190.63 | $191.87 | $185.97 | 1,601,112 |
| 2019-02-20 | $197.74 | $197.90 | $193.67 | $194.12 | $188.15 | 3,195,834 |
| 2019-02-19 | $197.74 | $199.13 | $196.04 | $198.28 | $192.19 | 3,208,170 |
| 2019-02-15 | $193.85 | $198.13 | $193.01 | $197.87 | $191.79 | 2,842,723 |
| 2019-02-14 | $188.45 | $192.32 | $187.29 | $192.22 | $186.31 | 2,363,103 |
| 2019-02-13 | $185.48 | $189.35 | $185.25 | $188.80 | $183.00 | 2,392,093 |
| 2019-02-12 | $183.56 | $186.32 | $182.22 | $185.12 | $179.43 | 2,836,892 |
| 2019-02-11 | $181.61 | $183.03 | $180.88 | $182.89 | $177.27 | 3,930,338 |
| 2019-02-08 | $185.33 | $185.60 | $180.50 | $181.37 | $175.80 | 3,036,072 |
| 2019-02-07 | $185.88 | $186.81 | $183.60 | $185.96 | $180.25 | 2,349,247 |
| 2019-02-06 | $185.90 | $188.00 | $185.22 | $187.48 | $181.72 | 2,268,229 |
| 2019-02-05 | $192.73 | $193.29 | $186.01 | $186.45 | $180.72 | 4,061,139 |
| 2019-02-04 | $192.33 | $193.38 | $189.53 | $192.07 | $186.17 | 3,346,330 |
| 2019-02-01 | $195.00 | $199.38 | $188.61 | $194.06 | $188.10 | 5,566,739 |
| 2019-01-31 | $199.48 | $202.05 | $198.86 | $199.81 | $193.67 | 2,894,902 |
| 2019-01-30 | $199.25 | $200.28 | $195.27 | $199.80 | $193.66 | 2,719,613 |
| 2019-01-29 | $194.51 | $198.48 | $194.29 | $198.39 | $192.29 | 1,575,310 |
| 2019-01-28 | $195.56 | $195.84 | $193.11 | $195.08 | $189.09 | 1,510,140 |
| 2019-01-25 | $194.94 | $196.87 | $194.53 | $196.28 | $190.25 | 1,988,819 |
| 2019-01-24 | $196.39 | $197.43 | $193.04 | $193.07 | $187.14 | 1,923,347 |
| 2019-01-23 | $194.50 | $197.71 | $193.95 | $196.92 | $190.87 | 2,241,646 |
| 2019-01-22 | $193.64 | $195.43 | $192.50 | $193.08 | $187.15 | 3,700,984 |
| 2019-01-18 | $196.45 | $197.98 | $194.62 | $194.83 | $188.84 | 2,521,372 |
| 2019-01-17 | $195.41 | $196.72 | $193.09 | $194.50 | $188.52 | 2,536,671 |
| 2019-01-16 | $196.39 | $198.39 | $195.83 | $196.73 | $190.68 | 2,911,006 |
| 2019-01-15 | $192.34 | $197.33 | $191.85 | $196.55 | $190.51 | 2,945,972 |
| 2019-01-14 | $193.68 | $194.59 | $191.68 | $192.05 | $186.15 | 2,489,914 |
| 2019-01-11 | $189.86 | $194.83 | $189.55 | $194.66 | $188.68 | 3,923,729 |
| 2019-01-10 | $190.13 | $191.95 | $188.21 | $191.78 | $185.89 | 2,646,272 |
| 2019-01-09 | $191.07 | $191.07 | $187.09 | $190.35 | $184.50 | 4,118,497 |
| 2019-01-08 | $187.52 | $190.27 | $185.01 | $189.93 | $184.09 | 3,097,278 |
| 2019-01-07 | $188.60 | $189.69 | $186.28 | $186.50 | $180.77 | 2,340,749 |
| 2019-01-04 | $186.89 | $191.13 | $185.30 | $188.69 | $182.89 | 2,936,176 |
| 2019-01-03 | $186.00 | $188.75 | $184.51 | $185.57 | $179.87 | 3,614,663 |
| 2019-01-02 | $187.69 | $188.95 | $184.30 | $187.17 | $181.42 | 3,478,175 |
| 2018-12-31 | $191.07 | $191.93 | $188.01 | $189.92 | $184.08 | 2,870,998 |
| 2018-12-28 | $192.94 | $194.21 | $188.74 | $190.65 | $184.79 | 2,820,263 |
| 2018-12-27 | $185.75 | $192.79 | $183.39 | $192.79 | $186.87 | 4,623,604 |
| 2018-12-26 | $179.74 | $187.90 | $177.19 | $187.63 | $181.86 | 5,037,146 |
| 2018-12-24 | $180.50 | $181.43 | $176.52 | $178.01 | $172.54 | 2,588,964 |
| 2018-12-21 | $178.54 | $187.26 | $177.11 | $181.30 | $175.73 | 7,237,877 |
| 2018-12-20 | $194.81 | $194.81 | $178.30 | $179.80 | $174.27 | 8,709,006 |
| 2018-12-19 | $192.04 | $201.13 | $190.70 | $193.30 | $187.36 | 4,751,839 |
| 2018-12-18 | $201.52 | $202.39 | $190.32 | $192.06 | $186.16 | 3,720,127 |
| 2018-12-17 | $201.00 | $202.87 | $197.55 | $198.66 | $192.56 | 3,935,149 |
| 2018-12-14 | $210.84 | $211.58 | $202.66 | $205.37 | $199.06 | 3,632,223 |
| 2018-12-13 | $210.02 | $213.71 | $207.35 | $211.95 | $205.44 | 3,082,332 |
| 2018-12-12 | $208.53 | $211.20 | $207.41 | $207.69 | $201.31 | 2,026,635 |
| 2018-12-11 | $207.73 | $210.12 | $204.06 | $205.94 | $199.61 | 1,332,285 |
| 2018-12-10 | $206.63 | $207.47 | $199.53 | $206.08 | $199.75 | 2,017,949 |
| 2018-12-07 | $213.39 | $215.11 | $204.27 | $206.11 | $199.78 | 2,556,413 |
| 2018-12-06 | $216.04 | $216.78 | $206.61 | $214.29 | $207.71 | 2,854,739 |
| 2018-12-04 | $225.45 | $226.19 | $217.29 | $217.84 | $211.15 | 2,547,947 |
| 2018-12-03 | $224.82 | $226.61 | $220.79 | $224.84 | $217.93 | 2,704,125 |
| 2018-11-30 | $223.19 | $223.96 | $219.93 | $223.38 | $216.52 | 2,440,948 |
| 2018-11-29 | $220.50 | $223.83 | $218.93 | $222.52 | $215.68 | 1,889,980 |
| 2018-11-28 | $216.58 | $222.52 | $215.47 | $221.72 | $214.91 | 2,605,477 |
| 2018-11-27 | $215.85 | $217.24 | $214.22 | $216.80 | $210.14 | 2,278,469 |
| 2018-11-26 | $213.12 | $218.38 | $211.53 | $216.28 | $209.63 | 2,187,808 |
| 2018-11-23 | $208.84 | $213.16 | $207.19 | $211.16 | $204.67 | 535,416 |
| 2018-11-21 | $207.24 | $211.96 | $207.24 | $209.71 | $203.27 | 1,839,168 |
| 2018-11-20 | $211.23 | $211.83 | $207.24 | $207.78 | $201.40 | 1,800,466 |
| 2018-11-19 | $215.84 | $215.84 | $209.47 | $211.19 | $204.70 | 1,397,548 |
| 2018-11-16 | $213.21 | $215.11 | $212.39 | $213.72 | $207.15 | 1,797,033 |
| 2018-11-15 | $211.57 | $213.44 | $208.61 | $212.80 | $206.26 | 2,405,125 |
| 2018-11-14 | $213.56 | $214.66 | $210.92 | $212.35 | $205.82 | 2,754,433 |
| 2018-11-13 | $217.43 | $218.37 | $212.26 | $213.05 | $206.50 | 2,883,392 |
| 2018-11-12 | $217.08 | $219.16 | $216.45 | $217.42 | $210.74 | 1,983,705 |
| 2018-11-09 | $220.67 | $220.99 | $216.77 | $217.65 | $210.96 | 1,794,761 |
| 2018-11-08 | $220.60 | $221.19 | $219.32 | $220.49 | $213.71 | 3,756,823 |
| 2018-11-07 | $218.00 | $222.25 | $218.00 | $220.29 | $213.52 | 3,238,601 |
| 2018-11-06 | $215.05 | $215.96 | $213.48 | $214.24 | $207.66 | 2,136,815 |
| 2018-11-05 | $214.00 | $216.58 | $213.34 | $215.50 | $208.88 | 1,355,287 |
| 2018-11-02 | $216.76 | $218.00 | $212.07 | $213.13 | $206.58 | 2,281,392 |
| 2018-11-01 | $219.01 | $222.72 | $212.14 | $216.28 | $209.63 | 4,115,250 |
| 2018-10-31 | $212.00 | $214.45 | $209.28 | $213.81 | $207.24 | 2,817,305 |
| 2018-10-30 | $207.90 | $210.65 | $206.27 | $210.26 | $203.80 | 1,993,989 |
| 2018-10-29 | $208.43 | $214.00 | $204.05 | $206.87 | $200.51 | 1,988,132 |
| 2018-10-26 | $208.15 | $208.37 | $204.08 | $206.69 | $200.34 | 2,859,031 |
| 2018-10-25 | $202.61 | $211.92 | $201.23 | $210.37 | $203.91 | 3,653,837 |
| 2018-10-24 | $209.77 | $210.93 | $201.59 | $201.92 | $195.72 | 2,877,721 |
| 2018-10-23 | $206.17 | $211.08 | $205.02 | $210.34 | $203.88 | 1,844,004 |
| 2018-10-22 | $209.78 | $211.45 | $207.40 | $208.80 | $202.38 | 1,396,024 |
| 2018-10-19 | $213.70 | $214.91 | $209.00 | $210.00 | $203.55 | 2,055,314 |
| 2018-10-18 | $211.35 | $213.08 | $209.07 | $212.74 | $206.20 | 1,875,111 |
| 2018-10-17 | $211.19 | $212.21 | $209.21 | $211.20 | $204.71 | 1,456,685 |
| 2018-10-16 | $206.84 | $212.47 | $206.39 | $211.96 | $205.45 | 2,788,179 |
| 2018-10-15 | $205.81 | $207.07 | $203.83 | $203.92 | $197.65 | 1,791,157 |
| 2018-10-12 | $207.76 | $209.84 | $205.99 | $207.09 | $200.73 | 2,621,614 |
| 2018-10-11 | $209.59 | $210.77 | $202.73 | $206.00 | $199.67 | 3,605,408 |
| 2018-10-10 | $213.82 | $215.36 | $209.71 | $209.97 | $203.52 | 2,564,369 |
| 2018-10-09 | $212.00 | $215.28 | $211.52 | $214.04 | $207.46 | 1,764,007 |
| 2018-10-08 | $214.79 | $215.46 | $210.02 | $212.90 | $206.36 | 2,701,247 |
| 2018-10-05 | $213.00 | $216.00 | $212.81 | $215.72 | $209.09 | 2,401,537 |
| 2018-10-04 | $212.40 | $213.42 | $210.97 | $212.62 | $206.09 | 2,321,994 |
| 2018-10-03 | $213.01 | $213.58 | $210.38 | $212.33 | $205.81 | 2,100,402 |
| 2018-10-02 | $211.00 | $211.62 | $209.85 | $210.59 | $204.12 | 2,269,571 |
| 2018-10-01 | $209.22 | $211.98 | $208.55 | $210.93 | $204.45 | 2,407,280 |
| 2018-09-28 | $205.03 | $208.73 | $204.22 | $208.25 | $201.85 | 3,330,588 |
| 2018-09-27 | $203.36 | $206.63 | $202.96 | $206.35 | $200.01 | 2,573,923 |
| 2018-09-26 | $202.10 | $204.00 | $200.82 | $202.43 | $196.21 | 2,256,487 |
| 2018-09-25 | $203.05 | $203.29 | $199.80 | $201.50 | $195.31 | 3,063,997 |
| 2018-09-24 | $200.92 | $203.66 | $200.57 | $203.24 | $196.99 | 2,839,355 |
| 2018-09-21 | $202.14 | $203.06 | $197.41 | $202.23 | $196.02 | 3,695,654 |
| 2018-09-20 | $200.21 | $201.64 | $200.16 | $201.33 | $195.14 | 2,500,120 |
| 2018-09-19 | $200.42 | $201.72 | $197.91 | $199.19 | $193.07 | 2,835,767 |
| 2018-09-18 | $198.09 | $201.55 | $196.00 | $200.07 | $193.92 | 4,442,064 |
| 2018-09-17 | $196.50 | $201.69 | $194.82 | $197.84 | $191.76 | 6,532,256 |
| 2018-09-14 | $193.57 | $195.68 | $192.86 | $195.11 | $189.11 | 2,357,657 |
| 2018-09-13 | $187.63 | $193.41 | $186.88 | $193.21 | $187.27 | 2,989,158 |
| 2018-09-12 | $185.07 | $187.35 | $183.82 | $186.89 | $181.15 | 1,982,522 |
| 2018-09-11 | $186.00 | $186.00 | $183.00 | $184.87 | $179.19 | 1,603,618 |
| 2018-09-10 | $188.60 | $189.71 | $186.26 | $186.36 | $180.63 | 1,828,308 |
| 2018-09-07 | $185.56 | $189.15 | $185.31 | $188.59 | $182.79 | 2,254,959 |
| 2018-09-06 | $184.48 | $185.62 | $181.91 | $185.18 | $179.49 | 2,712,415 |
| 2018-09-05 | $186.14 | $186.85 | $181.78 | $184.93 | $179.25 | 3,997,305 |
| 2018-09-04 | $187.49 | $188.57 | $185.58 | $186.07 | $180.35 | 2,098,139 |
| 2018-08-31 | $189.22 | $189.57 | $187.76 | $188.34 | $182.55 | 1,809,160 |
| 2018-08-30 | $190.43 | $191.24 | $189.59 | $189.80 | $183.97 | 2,245,360 |
| 2018-08-29 | $188.31 | $190.95 | $187.99 | $190.46 | $184.61 | 2,502,458 |
| 2018-08-28 | $187.72 | $188.38 | $186.10 | $187.96 | $182.18 | 1,821,791 |
| 2018-08-27 | $186.00 | $187.99 | $185.85 | $187.00 | $181.25 | 1,665,001 |
| 2018-08-24 | $185.86 | $186.87 | $184.94 | $185.72 | $180.01 | 2,266,828 |
| 2018-08-23 | $186.44 | $187.07 | $185.06 | $185.80 | $180.09 | 1,494,200 |
| 2018-08-22 | $185.40 | $187.09 | $183.78 | $186.36 | $180.63 | 2,227,340 |
| 2018-08-21 | $187.34 | $187.55 | $185.75 | $186.05 | $180.33 | 2,626,371 |
| 2018-08-20 | $188.97 | $189.30 | $187.47 | $187.89 | $182.12 | 2,449,192 |
| 2018-08-17 | $189.13 | $189.38 | $187.38 | $188.34 | $182.55 | 1,805,739 |
| 2018-08-16 | $185.86 | $188.61 | $185.57 | $188.19 | $182.41 | 2,624,963 |
| 2018-08-15 | $185.00 | $186.41 | $183.12 | $185.48 | $179.78 | 2,922,197 |
| 2018-08-14 | $181.27 | $185.56 | $181.27 | $185.30 | $179.61 | 4,180,612 |
| 2018-08-13 | $183.40 | $183.82 | $180.13 | $181.76 | $176.17 | 2,085,266 |
| 2018-08-10 | $183.10 | $186.21 | $182.14 | $183.28 | $177.65 | 4,442,013 |
| 2018-08-09 | $190.03 | $190.30 | $184.92 | $185.42 | $179.72 | 2,981,783 |
| 2018-08-08 | $188.67 | $190.30 | $186.03 | $189.46 | $183.64 | 5,733,987 |
| 2018-08-07 | $188.91 | $190.35 | $187.00 | $188.27 | $182.48 | 3,638,887 |
| 2018-08-06 | $188.81 | $189.07 | $186.44 | $187.86 | $182.09 | 2,211,943 |
| 2018-08-03 | $189.61 | $193.37 | $188.91 | $189.25 | $183.43 | 2,852,296 |
| 2018-08-02 | $185.23 | $189.20 | $184.25 | $188.90 | $183.10 | 5,071,846 |
| 2018-08-01 | $179.89 | $188.60 | $178.57 | $182.93 | $177.31 | 6,259,845 |
| 2018-07-31 | $177.61 | $181.66 | $177.00 | $179.42 | $173.91 | 2,848,945 |
| 2018-07-30 | $177.18 | $178.14 | $175.70 | $176.80 | $171.37 | 1,738,530 |
| 2018-07-27 | $177.95 | $178.08 | $176.30 | $177.25 | $171.80 | 2,002,097 |
| 2018-07-26 | $178.08 | $179.12 | $176.68 | $177.94 | $172.47 | 2,011,728 |
| 2018-07-25 | $176.92 | $177.55 | $173.54 | $177.50 | $172.05 | 3,095,099 |
| 2018-07-24 | $177.47 | $178.96 | $175.80 | $176.43 | $171.01 | 1,511,455 |
| 2018-07-23 | $178.23 | $179.21 | $177.00 | $177.42 | $171.97 | 1,676,937 |
| 2018-07-20 | $174.49 | $179.47 | $174.30 | $178.09 | $172.62 | 3,197,045 |
| 2018-07-19 | $177.93 | $178.71 | $174.25 | $175.90 | $170.49 | 3,488,668 |
| 2018-07-18 | $170.81 | $179.48 | $170.72 | $177.75 | $172.29 | 5,413,464 |
| 2018-07-17 | $172.02 | $172.02 | $167.83 | $170.71 | $165.46 | 2,265,628 |
| 2018-07-16 | $173.09 | $173.30 | $172.27 | $172.35 | $167.05 | 1,451,982 |
| 2018-07-13 | $172.44 | $173.74 | $172.43 | $173.09 | $167.77 | 700,376 |
| 2018-07-12 | $172.08 | $173.85 | $171.10 | $172.96 | $167.65 | 2,201,867 |
| 2018-07-11 | $173.08 | $173.45 | $171.70 | $171.79 | $166.51 | 1,474,875 |
| 2018-07-10 | $173.68 | $174.11 | $172.59 | $173.45 | $168.12 | 968,435 |
| 2018-07-09 | $172.53 | $174.05 | $172.30 | $173.22 | $167.90 | 1,151,766 |
| 2018-07-06 | $172.00 | $172.52 | $171.16 | $172.10 | $166.81 | 783,851 |
| 2018-07-05 | $171.17 | $172.30 | $170.25 | $171.98 | $166.70 | 1,234,235 |
| 2018-07-03 | $169.29 | $170.37 | $168.86 | $170.25 | $165.02 | 941,539 |
| 2018-07-02 | $169.47 | $169.47 | $166.88 | $169.03 | $163.84 | 1,396,902 |
| 2018-06-29 | $170.40 | $171.06 | $169.90 | $169.95 | $164.73 | 1,914,149 |
| 2018-06-28 | $169.98 | $170.00 | $163.97 | $169.76 | $164.54 | 4,021,724 |
| 2018-06-27 | $172.12 | $174.98 | $172.00 | $172.81 | $167.50 | 1,823,635 |
| 2018-06-26 | $173.69 | $174.23 | $172.80 | $172.95 | $167.64 | 1,505,958 |
| 2018-06-25 | $174.06 | $175.99 | $172.35 | $173.85 | $168.51 | 1,813,861 |
| 2018-06-22 | $175.45 | $176.06 | $173.92 | $174.08 | $168.73 | 2,526,428 |
| 2018-06-21 | $175.28 | $176.09 | $172.64 | $175.00 | $169.62 | 1,976,592 |
| 2018-06-20 | $173.79 | $176.04 | $173.79 | $175.72 | $170.32 | 1,420,502 |
| 2018-06-19 | $173.10 | $174.40 | $172.92 | $173.36 | $168.03 | 2,344,161 |
| 2018-06-18 | $174.54 | $175.34 | $173.14 | $173.93 | $168.59 | 1,585,547 |
| 2018-06-15 | $175.66 | $177.00 | $174.80 | $175.05 | $169.67 | 3,593,546 |
| 2018-06-14 | $176.93 | $177.45 | $174.55 | $175.33 | $169.94 | 2,237,090 |
| 2018-06-13 | $179.50 | $179.50 | $174.63 | $176.18 | $170.77 | 3,729,592 |
| 2018-06-12 | $180.58 | $181.62 | $178.52 | $178.82 | $173.33 | 1,500,312 |
| 2018-06-11 | $178.41 | $182.10 | $177.99 | $180.95 | $175.39 | 1,912,902 |
| 2018-06-08 | $177.05 | $178.04 | $176.09 | $177.81 | $172.35 | 1,667,152 |
| 2018-06-07 | $175.23 | $177.89 | $175.05 | $177.11 | $171.67 | 1,460,788 |
| 2018-06-06 | $174.00 | $175.81 | $172.50 | $174.93 | $169.55 | 2,680,488 |
| 2018-06-05 | $171.24 | $172.67 | $170.01 | $170.83 | $165.58 | 1,308,673 |
| 2018-06-04 | $171.24 | $171.64 | $170.46 | $171.00 | $165.75 | 1,011,600 |
| 2018-06-01 | $170.21 | $171.09 | $169.40 | $170.82 | $165.57 | 1,162,154 |
| 2018-05-31 | $173.69 | $173.69 | $169.11 | $169.37 | $164.17 | 2,019,506 |
| 2018-05-30 | $172.60 | $173.97 | $171.34 | $173.32 | $167.99 | 1,390,334 |
| 2018-05-29 | $174.81 | $175.00 | $171.71 | $172.58 | $167.28 | 1,448,524 |
| 2018-05-25 | $175.98 | $176.98 | $175.04 | $175.90 | $170.49 | 1,292,202 |
| 2018-05-24 | $177.35 | $177.38 | $174.78 | $175.85 | $170.45 | 1,433,097 |
| 2018-05-23 | $176.70 | $177.38 | $175.15 | $177.09 | $171.65 | 1,103,588 |
| 2018-05-22 | $177.66 | $178.35 | $177.05 | $177.24 | $171.79 | 1,262,365 |
| 2018-05-21 | $179.00 | $179.29 | $176.85 | $177.45 | $172.00 | 1,357,085 |
| 2018-05-18 | $178.86 | $179.58 | $177.98 | $178.07 | $172.60 | 1,064,574 |
| 2018-05-17 | $177.65 | $179.99 | $176.69 | $178.91 | $173.41 | 1,592,731 |
| 2018-05-16 | $176.16 | $177.35 | $174.88 | $177.15 | $171.71 | 1,489,395 |
| 2018-05-15 | $177.18 | $177.43 | $175.14 | $176.06 | $170.65 | 1,374,352 |
| 2018-05-14 | $174.47 | $177.60 | $173.77 | $177.54 | $172.08 | 2,797,770 |
| 2018-05-11 | $170.50 | $174.27 | $169.67 | $173.73 | $168.39 | 2,322,894 |
| 2018-05-10 | $168.01 | $172.11 | $167.67 | $171.06 | $165.80 | 1,948,743 |
| 2018-05-09 | $170.57 | $170.78 | $168.79 | $169.58 | $164.37 | 2,827,272 |
| 2018-05-08 | $172.25 | $172.25 | $169.76 | $170.70 | $165.45 | 1,814,640 |
| 2018-05-07 | $171.50 | $172.67 | $168.35 | $172.59 | $167.29 | 2,504,470 |
| 2018-05-04 | $172.75 | $173.46 | $170.19 | $171.17 | $165.91 | 1,854,660 |
| 2018-05-03 | $172.73 | $174.00 | $166.25 | $172.88 | $167.57 | 3,118,545 |
| 2018-05-02 | $170.63 | $173.61 | $169.41 | $172.36 | $167.06 | 2,184,352 |
| 2018-05-01 | $172.01 | $172.97 | $170.80 | $171.07 | $165.81 | 1,949,422 |
| 2018-04-30 | $174.00 | $174.75 | $171.77 | $171.82 | $166.54 | 1,494,704 |
| 2018-04-27 | $172.23 | $174.98 | $172.18 | $173.95 | $168.60 | 1,490,629 |
| 2018-04-26 | $171.64 | $173.05 | $170.70 | $172.15 | $166.86 | 1,249,846 |
| 2018-04-25 | $171.68 | $172.38 | $168.86 | $171.70 | $166.42 | 1,348,895 |
| 2018-04-24 | $172.44 | $173.44 | $170.24 | $171.29 | $166.03 | 2,020,909 |
| 2018-04-23 | $170.40 | $173.86 | $170.25 | $172.35 | $167.05 | 2,376,240 |
| 2018-04-20 | $172.08 | $172.55 | $169.63 | $169.94 | $164.72 | 2,986,800 |
| 2018-04-19 | $174.56 | $174.62 | $171.47 | $171.73 | $166.45 | 2,026,723 |
| 2018-04-18 | $174.60 | $175.85 | $173.79 | $175.21 | $169.83 | 1,566,205 |
| 2018-04-17 | $176.82 | $177.81 | $174.28 | $174.38 | $169.02 | 2,259,974 |
| 2018-04-16 | $172.22 | $175.70 | $171.72 | $175.08 | $169.70 | 2,199,954 |
| 2018-04-13 | $171.67 | $172.53 | $170.76 | $171.65 | $166.38 | 2,611,036 |
| 2018-04-12 | $169.75 | $171.21 | $168.74 | $170.56 | $165.32 | 3,035,612 |
| 2018-04-11 | $168.66 | $169.88 | $168.16 | $169.00 | $163.81 | 1,733,880 |
| 2018-04-10 | $169.73 | $170.80 | $167.60 | $169.85 | $164.63 | 1,796,060 |
| 2018-04-09 | $168.71 | $169.90 | $167.79 | $167.94 | $162.78 | 1,475,948 |
| 2018-04-06 | $168.28 | $169.87 | $166.73 | $167.82 | $162.66 | 1,625,342 |
| 2018-04-05 | $169.67 | $169.98 | $167.88 | $169.03 | $163.84 | 1,434,696 |
| 2018-04-04 | $165.55 | $169.61 | $165.50 | $168.79 | $163.60 | 2,533,862 |
| 2018-04-03 | $165.25 | $168.60 | $165.25 | $167.85 | $162.69 | 1,697,638 |
| 2018-04-02 | $168.85 | $169.40 | $163.80 | $164.65 | $159.59 | 2,757,003 |
| 2018-03-29 | $168.86 | $169.39 | $167.02 | $167.74 | $162.59 | 2,736,083 |
| 2018-03-28 | $166.25 | $169.64 | $165.50 | $168.32 | $163.15 | 3,036,706 |
| 2018-03-27 | $169.12 | $170.13 | $164.28 | $165.54 | $160.45 | 3,599,406 |
| 2018-03-26 | $165.01 | $168.87 | $164.11 | $168.68 | $163.50 | 3,012,447 |
| 2018-03-23 | $165.82 | $166.84 | $164.00 | $164.00 | $158.96 | 3,255,962 |
| 2018-03-22 | $166.09 | $167.45 | $164.82 | $165.34 | $160.26 | 4,197,413 |
| 2018-03-21 | $165.61 | $169.56 | $164.31 | $167.05 | $161.92 | 5,417,260 |
| 2018-03-20 | $166.93 | $167.26 | $164.36 | $165.00 | $159.93 | 3,715,823 |
| 2018-03-19 | $168.38 | $169.02 | $165.47 | $166.44 | $161.33 | 3,469,245 |
| 2018-03-16 | $167.80 | $169.17 | $166.77 | $168.67 | $163.49 | 3,837,483 |
| 2018-03-15 | $167.71 | $169.58 | $166.77 | $166.90 | $161.77 | 4,274,937 |
| 2018-03-14 | $164.72 | $167.62 | $163.60 | $166.88 | $161.75 | 4,839,951 |
| 2018-03-13 | $167.52 | $168.00 | $163.02 | $164.39 | $159.34 | 7,178,433 |
| 2018-03-12 | $173.57 | $173.60 | $167.05 | $167.31 | $162.17 | 8,338,961 |
| 2018-03-09 | $173.10 | $174.69 | $172.06 | $173.36 | $168.03 | 6,101,524 |
| 2018-03-08 | $182.21 | $182.57 | $171.06 | $172.00 | $166.68 | 17,313,649 |
| 2018-03-07 | $192.50 | $194.43 | $192.03 | $194.25 | $188.24 | 1,276,652 |
| 2018-03-06 | $192.81 | $194.31 | $190.96 | $194.13 | $188.12 | 1,066,996 |
| 2018-03-05 | $191.84 | $193.27 | $189.64 | $192.34 | $186.39 | 951,732 |
| 2018-03-02 | $192.79 | $193.69 | $191.18 | $193.06 | $187.08 | 884,568 |
| 2018-03-01 | $195.41 | $196.13 | $191.69 | $193.42 | $187.43 | 1,735,858 |
| 2018-02-28 | $196.71 | $198.83 | $195.87 | $195.89 | $189.83 | 2,061,398 |
| 2018-02-27 | $196.17 | $199.09 | $195.59 | $196.85 | $190.76 | 1,214,025 |
| 2018-02-26 | $195.28 | $196.83 | $194.11 | $195.88 | $189.82 | 962,105 |
| 2018-02-23 | $193.20 | $194.88 | $192.05 | $194.79 | $188.76 | 1,088,454 |
| 2018-02-22 | $192.80 | $194.90 | $191.17 | $191.90 | $185.96 | 1,098,446 |
| 2018-02-21 | $192.94 | $195.31 | $191.61 | $191.65 | $185.72 | 666,536 |
| 2018-02-20 | $192.57 | $193.42 | $190.68 | $192.60 | $186.64 | 915,632 |
| 2018-02-16 | $191.96 | $195.10 | $191.37 | $193.81 | $187.81 | 1,017,837 |
| 2018-02-15 | $196.36 | $197.31 | $190.72 | $191.94 | $186.00 | 1,643,890 |
| 2018-02-14 | $193.96 | $196.02 | $193.47 | $195.55 | $189.50 | 643,895 |
| 2018-02-13 | $192.01 | $195.58 | $191.07 | $195.44 | $189.39 | 834,719 |
| 2018-02-12 | $195.03 | $196.78 | $192.88 | $193.56 | $187.57 | 941,651 |
| 2018-02-09 | $192.02 | $195.09 | $187.14 | $193.77 | $187.77 | 2,862,927 |
| 2018-02-08 | $195.25 | $198.11 | $189.15 | $189.27 | $183.41 | 1,633,807 |
| 2018-02-07 | $196.34 | $198.33 | $194.38 | $195.44 | $189.39 | 1,728,990 |
| 2018-02-06 | $193.02 | $200.00 | $191.59 | $197.59 | $191.47 | 2,859,080 |
| 2018-02-05 | $203.40 | $204.46 | $193.19 | $196.41 | $190.33 | 2,217,037 |
| 2018-02-02 | $204.13 | $209.60 | $203.21 | $204.46 | $198.13 | 1,915,274 |
| 2018-02-01 | $207.32 | $209.64 | $198.84 | $205.01 | $198.66 | 2,738,483 |
| 2018-01-31 | $214.36 | $219.87 | $208.34 | $208.35 | $201.90 | 2,697,025 |
| 2018-01-30 | $211.59 | $215.56 | $207.12 | $207.89 | $201.46 | 4,509,841 |
| 2018-01-29 | $225.76 | $227.13 | $223.78 | $223.90 | $216.97 | 739,761 |
| 2018-01-26 | $221.99 | $226.27 | $221.45 | $226.22 | $219.22 | 951,530 |
| 2018-01-25 | $221.83 | $222.96 | $220.00 | $221.88 | $215.01 | 743,398 |
| 2018-01-24 | $221.16 | $222.68 | $220.21 | $221.00 | $214.16 | 673,612 |
| 2018-01-23 | $220.81 | $221.11 | $218.72 | $219.79 | $212.99 | 806,365 |
| 2018-01-22 | $220.50 | $220.80 | $218.68 | $220.75 | $213.92 | 793,183 |
| 2018-01-19 | $220.66 | $221.23 | $218.57 | $220.15 | $213.34 | 1,363,874 |
| 2018-01-18 | $220.36 | $220.46 | $218.16 | $219.66 | $212.86 | 1,348,936 |
| 2018-01-17 | $215.70 | $221.13 | $215.15 | $220.36 | $213.54 | 1,410,610 |
| 2018-01-16 | $215.07 | $216.34 | $213.86 | $214.75 | $208.10 | 1,442,406 |
| 2018-01-12 | $212.96 | $213.73 | $211.88 | $213.39 | $206.79 | 1,151,274 |
| 2018-01-11 | $208.09 | $211.36 | $207.51 | $210.89 | $204.36 | 1,196,623 |
| 2018-01-10 | $205.68 | $207.18 | $205.05 | $207.09 | $200.68 | 1,104,717 |
| 2018-01-09 | $207.98 | $209.21 | $206.97 | $207.87 | $201.44 | 1,274,441 |
| 2018-01-08 | $209.77 | $210.49 | $207.71 | $208.22 | $201.78 | 1,100,255 |
| 2018-01-05 | $207.91 | $211.08 | $207.60 | $210.55 | $204.03 | 742,822 |
| 2018-01-04 | $206.07 | $208.04 | $206.07 | $207.04 | $200.63 | 870,097 |
| 2018-01-03 | $202.52 | $206.32 | $201.30 | $205.96 | $199.58 | 1,360,756 |
| 2018-01-02 | $204.14 | $204.98 | $202.34 | $202.56 | $196.29 | 1,114,845 |
| 2017-12-29 | $206.00 | $206.16 | $203.05 | $203.09 | $196.80 | 731,119 |
| 2017-12-28 | $203.24 | $205.50 | $202.24 | $205.24 | $198.89 | 587,423 |
| 2017-12-27 | $204.35 | $204.46 | $202.48 | $202.71 | $196.44 | 1,059,349 |
| 2017-12-26 | $202.81 | $204.43 | $202.53 | $203.78 | $197.47 | 641,246 |
| 2017-12-22 | $205.55 | $205.55 | $202.41 | $203.39 | $197.09 | 1,075,654 |
| 2017-12-21 | $206.82 | $208.09 | $204.47 | $204.52 | $198.19 | 1,572,818 |
| 2017-12-20 | $207.49 | $210.27 | $205.81 | $206.03 | $199.65 | 1,392,570 |
| 2017-12-19 | $206.45 | $208.47 | $205.54 | $207.26 | $200.84 | 918,736 |
| 2017-12-18 | $206.13 | $206.80 | $204.47 | $206.34 | $199.95 | 1,449,391 |
| 2017-12-15 | $205.18 | $205.28 | $202.88 | $204.14 | $197.82 | 3,322,424 |
| 2017-12-14 | $208.86 | $209.01 | $203.48 | $203.63 | $197.33 | 1,029,266 |
| 2017-12-13 | $208.44 | $209.37 | $207.14 | $207.92 | $201.48 | 1,033,594 |
| 2017-12-12 | $209.14 | $209.98 | $206.48 | $208.48 | $202.03 | 1,044,160 |
| 2017-12-11 | $209.35 | $210.71 | $208.31 | $209.16 | $202.69 | 1,079,201 |
| 2017-12-08 | $206.76 | $211.59 | $206.16 | $209.97 | $203.47 | 1,245,048 |
| 2017-12-07 | $203.62 | $207.21 | $203.52 | $206.00 | $199.62 | 975,580 |
| 2017-12-06 | $204.12 | $205.58 | $202.66 | $204.21 | $197.89 | 869,723 |
| 2017-12-05 | $204.82 | $205.24 | $202.73 | $204.12 | $197.80 | 888,973 |
| 2017-12-04 | $211.04 | $211.96 | $203.51 | $204.11 | $197.79 | 1,841,696 |
| 2017-12-01 | $211.62 | $211.62 | $203.11 | $208.41 | $201.96 | 1,442,418 |
| 2017-11-30 | $206.28 | $212.46 | $205.51 | $211.73 | $205.18 | 2,069,270 |
| 2017-11-29 | $201.16 | $207.21 | $199.88 | $205.83 | $199.46 | 1,530,066 |
| 2017-11-28 | $200.77 | $201.51 | $199.17 | $200.55 | $194.34 | 1,911,492 |
| 2017-11-27 | $200.92 | $202.15 | $199.87 | $199.93 | $193.74 | 1,475,831 |
| 2017-11-24 | $200.59 | $201.45 | $200.10 | $200.60 | $194.39 | 409,817 |
| 2017-11-22 | $202.25 | $202.37 | $199.92 | $200.72 | $194.51 | 791,377 |
| 2017-11-21 | $200.00 | $202.09 | $199.73 | $201.99 | $195.74 | 1,044,906 |
| 2017-11-20 | $198.66 | $199.84 | $197.88 | $199.41 | $193.24 | 825,982 |
| 2017-11-17 | $199.91 | $200.21 | $197.77 | $197.97 | $191.84 | 960,309 |
| 2017-11-16 | $196.70 | $201.34 | $196.29 | $200.97 | $194.75 | 1,128,340 |
| 2017-11-15 | $196.62 | $197.41 | $196.12 | $196.50 | $190.42 | 1,234,479 |
| 2017-11-14 | $197.23 | $197.67 | $195.25 | $197.14 | $191.04 | 1,263,129 |
| 2017-11-13 | $197.80 | $198.27 | $195.90 | $197.61 | $191.49 | 1,272,457 |
| 2017-11-10 | $197.56 | $198.55 | $196.90 | $197.98 | $191.85 | 991,077 |
| 2017-11-09 | $200.00 | $200.00 | $196.37 | $197.52 | $191.41 | 1,774,108 |
| 2017-11-08 | $205.00 | $205.00 | $200.48 | $200.50 | $194.29 | 1,631,705 |
| 2017-11-07 | $205.02 | $206.45 | $204.02 | $205.49 | $199.13 | 1,126,831 |
| 2017-11-06 | $201.90 | $205.18 | $201.44 | $205.00 | $198.65 | 1,322,027 |
| 2017-11-03 | $198.65 | $203.10 | $196.28 | $201.90 | $195.65 | 1,238,151 |
| 2017-11-02 | $205.75 | $205.75 | $197.60 | $198.39 | $192.25 | 1,949,438 |
| 2017-11-01 | $198.20 | $198.58 | $196.75 | $197.84 | $191.72 | 1,677,958 |
| 2017-10-31 | $198.64 | $198.64 | $196.51 | $197.22 | $191.12 | 1,286,130 |
| 2017-10-30 | $201.54 | $201.89 | $197.70 | $197.72 | $191.60 | 1,127,540 |
| 2017-10-27 | $198.69 | $202.50 | $198.60 | $201.94 | $195.69 | 1,473,559 |
| 2017-10-26 | $196.38 | $202.22 | $195.90 | $198.75 | $192.60 | 1,765,069 |
| 2017-10-25 | $193.40 | $195.84 | $192.48 | $195.77 | $189.71 | 1,019,389 |
| 2017-10-24 | $192.84 | $194.52 | $192.00 | $193.89 | $187.89 | 1,221,128 |
| 2017-10-23 | $191.73 | $194.29 | $191.29 | $193.38 | $187.39 | 1,157,611 |
| 2017-10-20 | $189.01 | $192.73 | $188.61 | $191.42 | $185.50 | 1,708,626 |
| 2017-10-19 | $189.07 | $189.07 | $186.10 | $188.22 | $182.39 | 2,019,962 |
| 2017-10-18 | $187.85 | $190.53 | $187.85 | $189.36 | $183.50 | 2,448,555 |
| 2017-10-17 | $185.39 | $188.76 | $185.28 | $187.20 | $181.41 | 2,275,005 |
| 2017-10-16 | $186.15 | $186.96 | $184.02 | $184.99 | $179.26 | 1,218,039 |
| 2017-10-13 | $184.00 | $186.43 | $183.08 | $186.15 | $180.39 | 1,974,061 |
| 2017-10-12 | $187.63 | $188.76 | $186.56 | $186.96 | $181.17 | 1,124,809 |
| 2017-10-11 | $187.84 | $188.07 | $186.31 | $186.95 | $181.16 | 1,306,713 |
| 2017-10-10 | $189.09 | $189.44 | $186.89 | $188.07 | $182.25 | 979,848 |
| 2017-10-09 | $190.37 | $190.90 | $188.86 | $189.09 | $183.24 | 778,196 |
| 2017-10-06 | $191.01 | $192.72 | $190.25 | $190.95 | $185.04 | 878,070 |
| 2017-10-05 | $191.02 | $191.93 | $189.48 | $190.68 | $184.78 | 1,026,283 |
| 2017-10-04 | $192.01 | $193.00 | $190.60 | $190.75 | $184.85 | 1,051,558 |
| 2017-10-03 | $189.20 | $192.51 | $189.20 | $191.99 | $186.05 | 1,452,808 |
| 2017-10-02 | $187.71 | $189.03 | $186.33 | $189.01 | $183.16 | 1,289,915 |
| 2017-09-29 | $187.00 | $187.22 | $185.11 | $186.94 | $181.15 | 1,101,834 |
| 2017-09-28 | $184.00 | $187.91 | $183.90 | $187.00 | $181.21 | 1,006,572 |
| 2017-09-27 | $184.00 | $185.14 | $182.02 | $184.43 | $178.72 | 1,102,464 |
| 2017-09-26 | $182.28 | $183.78 | $181.75 | $183.64 | $177.96 | 1,127,173 |
| 2017-09-25 | $183.06 | $184.31 | $181.36 | $181.44 | $175.82 | 928,802 |
| 2017-09-22 | $182.13 | $184.37 | $180.28 | $182.74 | $177.08 | 1,623,387 |
| 2017-09-21 | $181.69 | $182.85 | $180.04 | $182.13 | $176.49 | 943,629 |
| 2017-09-20 | $181.68 | $182.24 | $180.59 | $181.82 | $176.19 | 1,207,256 |
| 2017-09-19 | $185.94 | $185.95 | $180.23 | $181.51 | $175.89 | 1,915,113 |
| 2017-09-18 | $186.05 | $186.47 | $184.81 | $185.30 | $179.56 | 923,642 |
| 2017-09-15 | $185.81 | $186.70 | $185.02 | $186.05 | $180.29 | 2,445,437 |
| 2017-09-14 | $187.05 | $187.95 | $185.04 | $185.23 | $179.50 | 1,394,603 |
| 2017-09-13 | $185.46 | $188.36 | $185.46 | $187.62 | $181.81 | 1,271,345 |
| 2017-09-12 | $186.41 | $186.93 | $184.87 | $185.55 | $179.81 | 1,176,952 |
| 2017-09-11 | $185.01 | $186.32 | $184.65 | $186.32 | $180.55 | 1,596,443 |
| 2017-09-08 | $184.69 | $185.36 | $184.14 | $184.56 | $178.85 | 1,352,811 |
| 2017-09-07 | $182.26 | $185.18 | $181.86 | $184.98 | $179.25 | 1,118,236 |
| 2017-09-06 | $185.31 | $185.49 | $181.51 | $182.10 | $176.46 | 1,293,021 |
| 2017-09-05 | $182.20 | $185.51 | $182.11 | $185.31 | $179.57 | 1,281,446 |
| 2017-09-01 | $182.68 | $184.23 | $182.23 | $183.17 | $177.50 | 1,018,703 |
| 2017-08-31 | $180.01 | $182.18 | $179.86 | $182.06 | $176.42 | 1,411,259 |
| 2017-08-30 | $179.65 | $180.15 | $179.42 | $179.67 | $174.11 | 905,438 |
| 2017-08-29 | $179.77 | $180.61 | $179.76 | $180.09 | $174.52 | 931,722 |
| 2017-08-28 | $180.04 | $181.56 | $179.83 | $180.50 | $174.91 | 891,405 |
| 2017-08-25 | $179.95 | $181.15 | $179.30 | $179.30 | $173.75 | 844,024 |
| 2017-08-24 | $179.88 | $179.97 | $178.22 | $179.77 | $174.21 | 1,237,407 |
| 2017-08-23 | $179.51 | $180.06 | $178.85 | $179.39 | $173.84 | 853,356 |
| 2017-08-22 | $178.00 | $180.39 | $178.00 | $179.82 | $174.25 | 1,000,321 |
| 2017-08-21 | $177.03 | $178.35 | $177.00 | $177.98 | $172.47 | 1,033,576 |
| 2017-08-18 | $177.90 | $178.27 | $176.01 | $177.03 | $171.55 | 1,030,776 |
| 2017-08-17 | $179.61 | $181.00 | $178.00 | $178.03 | $172.52 | 1,045,215 |
| 2017-08-16 | $179.50 | $180.42 | $179.46 | $179.86 | $174.29 | 935,460 |
| 2017-08-15 | $176.83 | $179.50 | $176.62 | $179.16 | $173.61 | 1,333,997 |
| 2017-08-14 | $175.61 | $177.19 | $175.61 | $176.35 | $170.89 | 794,327 |
| 2017-08-11 | $175.99 | $176.82 | $174.22 | $174.38 | $168.98 | 1,174,009 |
| 2017-08-10 | $177.38 | $178.57 | $175.12 | $175.36 | $169.93 | 1,140,798 |
| 2017-08-09 | $175.70 | $178.35 | $174.50 | $178.08 | $172.57 | 1,506,993 |
| 2017-08-08 | $175.67 | $176.79 | $174.68 | $175.63 | $170.19 | 1,108,561 |
| 2017-08-07 | $172.67 | $176.98 | $172.50 | $175.98 | $170.53 | 1,692,135 |
| 2017-08-04 | $177.99 | $178.50 | $170.55 | $172.55 | $167.21 | 2,224,562 |
| 2017-08-03 | $175.85 | $177.24 | $174.96 | $176.05 | $170.60 | 1,543,184 |
| 2017-08-02 | $173.18 | $175.33 | $173.18 | $174.74 | $169.33 | 924,313 |
| 2017-08-01 | $174.00 | $174.64 | $172.87 | $172.96 | $167.61 | 863,343 |
| 2017-07-31 | $173.89 | $175.18 | $173.34 | $173.56 | $168.19 | 986,316 |
| 2017-07-28 | $172.26 | $174.20 | $170.92 | $173.97 | $168.59 | 912,958 |
| 2017-07-27 | $173.33 | $173.58 | $171.19 | $172.07 | $166.74 | 858,102 |
| 2017-07-26 | $173.48 | $174.47 | $172.52 | $173.57 | $168.20 | 912,963 |
| 2017-07-25 | $175.28 | $175.80 | $173.56 | $173.81 | $168.43 | 1,085,929 |
| 2017-07-24 | $174.14 | $174.91 | $173.63 | $174.53 | $169.13 | 940,902 |
| 2017-07-21 | $174.24 | $175.17 | $173.99 | $174.23 | $168.84 | 720,719 |
| 2017-07-20 | $174.31 | $175.05 | $173.58 | $174.49 | $169.09 | 845,779 |
| 2017-07-19 | $172.45 | $174.97 | $172.45 | $174.31 | $168.91 | 1,026,903 |
| 2017-07-18 | $174.23 | $174.46 | $170.81 | $172.10 | $166.77 | 1,392,267 |
| 2017-07-17 | $174.40 | $174.40 | $172.96 | $174.19 | $168.80 | 1,018,995 |
| 2017-07-14 | $173.01 | $174.27 | $172.60 | $173.80 | $168.42 | 916,579 |
| 2017-07-13 | $172.24 | $174.20 | $171.99 | $173.05 | $167.69 | 1,073,322 |
| 2017-07-12 | $171.51 | $173.44 | $170.88 | $172.06 | $166.73 | 1,473,311 |
| 2017-07-11 | $169.65 | $171.34 | $169.18 | $171.16 | $165.86 | 934,890 |
| 2017-07-10 | $169.22 | $170.64 | $168.46 | $169.57 | $164.32 | 1,723,196 |
| 2017-07-07 | $168.50 | $170.39 | $168.11 | $169.61 | $164.36 | 1,497,141 |
| 2017-07-06 | $168.85 | $169.34 | $166.86 | $167.94 | $162.74 | 1,047,758 |
| 2017-07-05 | $167.55 | $169.32 | $167.25 | $169.16 | $163.92 | 2,345,331 |
| 2017-07-03 | $168.27 | $168.44 | $166.81 | $167.50 | $162.32 | 854,269 |
| 2017-06-30 | $166.69 | $168.06 | $166.56 | $167.39 | $162.21 | 1,743,764 |
| 2017-06-29 | $168.50 | $168.86 | $166.06 | $166.70 | $161.54 | 1,060,506 |
| 2017-06-28 | $167.83 | $169.03 | $167.37 | $168.13 | $162.93 | 1,271,935 |
| 2017-06-27 | $168.65 | $169.36 | $166.89 | $167.05 | $161.88 | 1,711,245 |
| 2017-06-26 | $169.65 | $169.91 | $167.94 | $168.26 | $163.05 | 1,406,997 |
| 2017-06-23 | $171.00 | $171.15 | $168.90 | $169.61 | $164.36 | 2,574,130 |
| 2017-06-22 | $170.20 | $173.21 | $169.79 | $170.68 | $165.40 | 2,192,803 |
| 2017-06-21 | $169.52 | $171.62 | $169.52 | $170.18 | $164.91 | 1,350,487 |
| 2017-06-20 | $170.00 | $170.56 | $169.17 | $169.58 | $164.33 | 2,129,719 |
| 2017-06-19 | $169.08 | $170.50 | $169.08 | $170.26 | $164.99 | 1,891,978 |
| 2017-06-16 | $167.83 | $169.25 | $167.12 | $169.08 | $163.85 | 2,008,774 |
| 2017-06-15 | $167.65 | $168.20 | $166.56 | $167.28 | $162.10 | 906,516 |
| 2017-06-14 | $167.00 | $168.36 | $166.44 | $168.11 | $162.91 | 1,199,432 |
| 2017-06-13 | $166.82 | $167.75 | $165.88 | $166.55 | $161.39 | 1,383,753 |
| 2017-06-12 | $166.50 | $166.95 | $163.46 | $166.80 | $161.64 | 1,595,287 |
| 2017-06-09 | $166.61 | $168.08 | $165.63 | $166.74 | $161.58 | 1,746,328 |
| 2017-06-08 | $168.49 | $169.50 | $165.67 | $166.51 | $161.36 | 3,070,789 |
| 2017-06-07 | $165.92 | $170.00 | $165.90 | $168.48 | $163.27 | 2,572,433 |
| 2017-06-06 | $164.50 | $167.06 | $164.23 | $165.50 | $160.38 | 1,643,834 |
| 2017-06-05 | $164.59 | $165.59 | $163.89 | $164.76 | $159.66 | 1,590,494 |
| 2017-06-02 | $164.00 | $165.16 | $163.78 | $164.46 | $159.37 | 1,377,531 |
| 2017-06-01 | $161.79 | $164.80 | $161.20 | $163.95 | $158.88 | 2,234,100 |
| 2017-05-31 | $161.42 | $162.37 | $160.76 | $161.23 | $156.24 | 1,085,237 |
| 2017-05-30 | $161.45 | $162.27 | $161.05 | $161.50 | $156.50 | 1,084,061 |
| 2017-05-26 | $161.87 | $162.13 | $159.91 | $161.32 | $156.33 | 1,348,251 |
| 2017-05-25 | $162.58 | $164.28 | $161.64 | $161.65 | $156.65 | 1,316,032 |
| 2017-05-24 | $160.58 | $162.14 | $160.09 | $161.86 | $156.85 | 854,271 |
| 2017-05-23 | $159.35 | $160.72 | $159.35 | $160.52 | $155.55 | 786,146 |
| 2017-05-22 | $159.76 | $160.14 | $158.79 | $159.35 | $154.42 | 1,586,573 |
| 2017-05-19 | $160.41 | $161.55 | $159.30 | $159.48 | $154.54 | 1,395,644 |
| 2017-05-18 | $158.89 | $160.67 | $158.41 | $160.10 | $155.14 | 1,449,705 |
| 2017-05-17 | $159.96 | $160.71 | $158.29 | $158.41 | $153.51 | 1,631,579 |
| 2017-05-16 | $162.00 | $162.17 | $160.41 | $161.34 | $156.35 | 1,318,369 |
| 2017-05-15 | $161.70 | $162.93 | $161.17 | $162.10 | $157.08 | 1,578,461 |
| 2017-05-12 | $163.50 | $164.88 | $161.53 | $162.03 | $157.01 | 1,432,120 |
| 2017-05-11 | $163.04 | $164.29 | $161.70 | $163.82 | $158.75 | 973,581 |
| 2017-05-10 | $162.00 | $163.28 | $161.68 | $162.90 | $157.86 | 1,447,774 |
| 2017-05-09 | $161.86 | $163.48 | $161.78 | $162.65 | $157.62 | 1,280,162 |
| 2017-05-08 | $160.66 | $162.13 | $160.11 | $161.75 | $156.74 | 1,434,833 |
| 2017-05-05 | $159.00 | $161.57 | $158.24 | $160.25 | $155.29 | 1,602,972 |
| 2017-05-04 | $157.79 | $158.16 | $155.32 | $156.73 | $151.88 | 1,407,083 |
| 2017-05-03 | $158.22 | $159.15 | $156.64 | $157.03 | $152.17 | 970,255 |
| 2017-05-02 | $157.89 | $158.82 | $156.23 | $158.38 | $153.48 | 1,050,220 |
| 2017-05-01 | $156.68 | $158.47 | $156.48 | $157.52 | $152.64 | 942,718 |
| 2017-04-28 | $155.72 | $157.40 | $152.89 | $156.37 | $151.53 | 1,577,726 |
| 2017-04-27 | $157.21 | $158.23 | $155.90 | $156.21 | $151.37 | 726,951 |
| 2017-04-26 | $157.32 | $158.62 | $155.70 | $156.93 | $152.07 | 905,950 |
| 2017-04-25 | $155.47 | $159.08 | $155.47 | $157.18 | $152.31 | 1,028,912 |
| 2017-04-24 | $156.41 | $157.31 | $155.50 | $155.96 | $151.13 | 911,110 |
| 2017-04-21 | $155.21 | $155.36 | $153.94 | $155.08 | $150.28 | 971,516 |
| 2017-04-20 | $151.69 | $156.21 | $151.05 | $155.38 | $150.57 | 1,756,256 |
| 2017-04-19 | $150.51 | $152.34 | $149.95 | $151.95 | $147.25 | 790,014 |
| 2017-04-18 | $151.17 | $151.43 | $149.10 | $149.82 | $145.18 | 1,044,375 |
| 2017-04-17 | $150.67 | $151.23 | $150.25 | $151.17 | $146.49 | 823,792 |
| 2017-04-13 | $150.25 | $151.07 | $149.77 | $150.41 | $145.75 | 774,856 |
| 2017-04-12 | $150.90 | $151.39 | $149.87 | $150.59 | $145.93 | 791,941 |
| 2017-04-11 | $151.47 | $151.86 | $150.64 | $151.57 | $146.88 | 829,400 |
| 2017-04-10 | $152.01 | $153.19 | $151.57 | $152.28 | $147.57 | 1,491,351 |
| 2017-04-07 | $151.10 | $152.27 | $150.04 | $152.04 | $147.33 | 1,480,878 |
| 2017-04-06 | $149.91 | $151.40 | $148.75 | $151.21 | $146.53 | 1,502,834 |
| 2017-04-05 | $151.01 | $152.00 | $149.43 | $149.91 | $145.27 | 1,457,600 |
| 2017-04-04 | $149.07 | $150.70 | $148.75 | $150.54 | $145.88 | 1,222,676 |
| 2017-04-03 | $146.70 | $151.00 | $146.70 | $149.39 | $144.77 | 1,631,029 |
| 2017-03-31 | $147.51 | $147.60 | $146.49 | $146.49 | $141.96 | 1,440,562 |
| 2017-03-30 | $147.55 | $148.94 | $147.14 | $147.60 | $143.03 | 804,835 |
| 2017-03-29 | $147.63 | $148.52 | $146.67 | $147.23 | $142.67 | 823,087 |
| 2017-03-28 | $146.02 | $148.66 | $145.55 | $148.30 | $143.71 | 921,087 |
| 2017-03-27 | $144.22 | $146.36 | $143.85 | $146.04 | $141.52 | 2,003,584 |
| 2017-03-24 | $149.37 | $150.41 | $144.97 | $145.82 | $141.31 | 2,130,846 |
| 2017-03-23 | $149.99 | $151.36 | $149.01 | $149.18 | $144.56 | 870,230 |
| 2017-03-22 | $150.08 | $151.33 | $148.34 | $150.37 | $145.72 | 1,104,193 |
| 2017-03-21 | $151.78 | $151.81 | $149.29 | $149.61 | $144.98 | 1,742,982 |
| 2017-03-20 | $152.16 | $153.02 | $150.71 | $151.13 | $146.45 | 1,634,617 |
| 2017-03-17 | $151.53 | $152.38 | $150.89 | $151.89 | $147.19 | 1,563,181 |
| 2017-03-16 | $153.99 | $154.27 | $151.60 | $151.79 | $147.09 | 1,342,497 |
| 2017-03-15 | $154.28 | $154.83 | $153.49 | $154.00 | $149.23 | 1,452,839 |
| 2017-03-14 | $152.97 | $154.31 | $152.33 | $153.54 | $148.79 | 1,299,281 |
| 2017-03-13 | $152.33 | $153.92 | $151.32 | $153.40 | $148.65 | 1,138,273 |
| 2017-03-10 | $153.16 | $153.34 | $151.41 | $151.92 | $147.22 | 1,270,637 |
| 2017-03-09 | $152.80 | $153.05 | $151.46 | $152.20 | $147.49 | 980,044 |
| 2017-03-08 | $151.74 | $153.02 | $150.68 | $152.24 | $147.53 | 832,198 |
| 2017-03-07 | $152.59 | $154.24 | $151.15 | $151.84 | $147.10 | 1,653,095 |
| 2017-03-06 | $150.88 | $153.11 | $150.85 | $152.96 | $148.19 | 1,843,981 |
| 2017-03-03 | $150.89 | $152.62 | $149.00 | $151.99 | $147.25 | 749,119 |
| 2017-03-02 | $152.10 | $152.38 | $151.10 | $151.58 | $146.85 | 817,661 |
| 2017-03-01 | $150.00 | $152.99 | $149.31 | $152.20 | $147.45 | 1,520,094 |
| 2017-02-28 | $149.72 | $149.86 | $148.41 | $148.90 | $144.25 | 1,428,213 |
| 2017-02-27 | $146.76 | $150.00 | $146.25 | $149.72 | $145.05 | 2,660,427 |
| 2017-02-24 | $147.46 | $147.61 | $146.54 | $147.04 | $142.45 | 919,270 |
| 2017-02-23 | $147.62 | $147.75 | $147.11 | $147.51 | $142.91 | 1,447,382 |
| 2017-02-22 | $146.24 | $148.42 | $145.92 | $147.49 | $142.89 | 1,625,755 |
| 2017-02-21 | $144.01 | $147.24 | $143.66 | $146.97 | $142.38 | 1,773,376 |
| 2017-02-17 | $144.18 | $144.26 | $141.93 | $143.56 | $139.08 | 2,018,752 |
| 2017-02-16 | $146.84 | $146.94 | $143.87 | $145.33 | $140.79 | 1,569,438 |
| 2017-02-15 | $146.21 | $147.66 | $145.58 | $146.59 | $142.02 | 2,248,996 |
| 2017-02-14 | $145.22 | $148.08 | $144.50 | $146.68 | $142.10 | 1,939,518 |
| 2017-02-13 | $146.62 | $147.15 | $144.82 | $145.85 | $141.30 | 1,067,143 |
| 2017-02-10 | $147.55 | $149.32 | $145.50 | $145.55 | $141.01 | 1,918,487 |
| 2017-02-09 | $147.74 | $148.31 | $145.34 | $148.14 | $143.52 | 2,312,726 |
| 2017-02-08 | $147.00 | $148.69 | $146.30 | $147.84 | $143.23 | 652,475 |
| 2017-02-07 | $147.07 | $148.63 | $145.93 | $147.90 | $143.28 | 772,545 |
| 2017-02-06 | $148.67 | $149.56 | $145.98 | $147.03 | $142.44 | 1,277,481 |
| 2017-02-03 | $149.07 | $150.11 | $148.10 | $149.30 | $144.64 | 1,222,724 |
| 2017-02-02 | $149.70 | $150.69 | $144.03 | $148.29 | $143.66 | 1,532,131 |
| 2017-02-01 | $147.00 | $149.42 | $145.36 | $147.64 | $143.03 | 1,254,238 |
| 2017-01-31 | $145.12 | $146.53 | $144.50 | $146.22 | $141.66 | 884,367 |
| 2017-01-30 | $146.78 | $146.79 | $144.31 | $145.70 | $141.15 | 687,385 |
| 2017-01-27 | $147.56 | $148.00 | $145.42 | $146.81 | $142.23 | 1,100,900 |
| 2017-01-26 | $148.28 | $148.70 | $146.65 | $146.80 | $142.22 | 1,017,461 |
| 2017-01-25 | $147.02 | $149.23 | $146.63 | $148.57 | $143.93 | 1,211,613 |
| 2017-01-24 | $145.21 | $147.54 | $144.02 | $146.53 | $141.96 | 1,260,849 |
| 2017-01-23 | $144.32 | $145.70 | $142.25 | $145.31 | $140.78 | 1,576,413 |
| 2017-01-20 | $144.78 | $145.67 | $143.38 | $144.77 | $140.25 | 1,303,214 |
| 2017-01-19 | $141.33 | $146.31 | $133.52 | $144.16 | $139.66 | 2,538,382 |
| 2017-01-18 | $145.40 | $145.40 | $140.22 | $141.97 | $137.54 | 1,974,692 |
| 2017-01-17 | $145.95 | $145.96 | $144.02 | $144.77 | $140.25 | 1,079,795 |
| 2017-01-13 | $144.31 | $146.77 | $143.78 | $146.31 | $141.74 | 1,488,501 |
| 2017-01-12 | $141.54 | $145.79 | $141.03 | $144.67 | $140.16 | 1,726,106 |
| 2017-01-11 | $140.56 | $142.64 | $139.88 | $142.64 | $138.19 | 1,418,583 |
| 2017-01-10 | $141.24 | $142.00 | $140.20 | $140.23 | $135.85 | 1,245,175 |
| 2017-01-09 | $141.31 | $142.61 | $140.05 | $142.35 | $137.91 | 986,230 |
| 2017-01-06 | $141.00 | $143.15 | $140.99 | $141.81 | $137.38 | 983,705 |
| 2017-01-05 | $139.08 | $142.77 | $138.33 | $141.71 | $137.29 | 1,446,708 |
| 2017-01-04 | $136.08 | $138.89 | $133.70 | $138.72 | $134.39 | 1,207,766 |
| 2017-01-03 | $133.91 | $135.83 | $133.66 | $135.72 | $131.48 | 1,443,077 |
| 2016-12-30 | $135.57 | $135.89 | $133.11 | $133.39 | $129.23 | 1,199,702 |
| 2016-12-29 | $137.54 | $138.68 | $135.19 | $135.50 | $131.27 | 641,829 |
| 2016-12-28 | $139.61 | $140.30 | $137.00 | $137.00 | $132.72 | 828,445 |
| 2016-12-27 | $138.26 | $140.70 | $138.26 | $139.39 | $135.04 | 481,184 |
| 2016-12-23 | $137.43 | $138.64 | $136.45 | $138.61 | $134.28 | 431,989 |
| 2016-12-22 | $136.90 | $137.50 | $135.46 | $136.97 | $132.70 | 1,097,630 |
| 2016-12-21 | $137.43 | $137.43 | $135.87 | $137.07 | $132.79 | 727,858 |
| 2016-12-20 | $138.10 | $139.74 | $136.55 | $137.11 | $132.83 | 1,108,093 |
| 2016-12-19 | $137.59 | $139.00 | $136.84 | $138.09 | $133.78 | 1,214,145 |
| 2016-12-16 | $134.86 | $137.70 | $134.85 | $136.76 | $132.49 | 2,759,505 |
| 2016-12-15 | $133.19 | $134.56 | $131.26 | $133.99 | $129.81 | 921,429 |
| 2016-12-14 | $135.23 | $135.84 | $132.31 | $133.24 | $129.08 | 879,731 |
| 2016-12-13 | $132.91 | $135.82 | $131.52 | $134.57 | $130.37 | 1,296,816 |
| 2016-12-12 | $134.03 | $134.40 | $131.03 | $132.38 | $128.25 | 1,169,470 |
| 2016-12-09 | $137.17 | $137.94 | $133.87 | $134.80 | $130.59 | 1,417,420 |
| 2016-12-08 | $136.51 | $138.57 | $135.10 | $137.13 | $132.85 | 1,118,893 |
| 2016-12-07 | $136.88 | $137.52 | $135.81 | $136.83 | $132.56 | 1,694,289 |
| 2016-12-06 | $135.51 | $137.74 | $134.13 | $137.25 | $132.97 | 1,121,753 |
| 2016-12-05 | $133.65 | $135.45 | $131.65 | $134.70 | $130.50 | 1,085,657 |
| 2016-12-02 | $135.08 | $135.95 | $132.63 | $133.44 | $129.28 | 1,386,371 |
| 2016-12-01 | $134.17 | $136.92 | $134.17 | $134.50 | $130.30 | 1,638,545 |
| 2016-11-30 | $137.96 | $138.05 | $134.53 | $134.74 | $130.54 | 2,099,674 |
| 2016-11-29 | $136.77 | $139.95 | $136.77 | $138.30 | $133.98 | 1,391,714 |
| 2016-11-28 | $138.83 | $139.34 | $136.20 | $136.77 | $132.50 | 1,193,539 |
| 2016-11-25 | $139.88 | $141.48 | $138.53 | $138.67 | $134.34 | 306,591 |
| 2016-11-23 | $139.70 | $140.50 | $136.81 | $139.53 | $135.18 | 843,153 |
| 2016-11-22 | $137.35 | $140.77 | $136.72 | $139.73 | $135.37 | 1,458,412 |
| 2016-11-21 | $138.13 | $139.95 | $136.04 | $137.08 | $132.80 | 1,077,588 |
| 2016-11-18 | $139.62 | $142.00 | $136.73 | $138.70 | $134.37 | 1,172,966 |
| 2016-11-17 | $137.23 | $140.20 | $136.26 | $140.00 | $135.63 | 1,146,271 |
| 2016-11-16 | $137.93 | $138.72 | $136.55 | $137.89 | $133.59 | 1,049,127 |
| 2016-11-15 | $136.08 | $138.66 | $134.29 | $137.80 | $133.50 | 1,082,972 |
| 2016-11-14 | $134.23 | $138.78 | $133.10 | $136.12 | $131.87 | 2,048,661 |
| 2016-11-11 | $134.62 | $136.42 | $131.89 | $133.67 | $129.50 | 1,187,202 |
| 2016-11-10 | $136.09 | $138.51 | $133.01 | $134.77 | $130.56 | 2,572,402 |
| 2016-11-09 | $127.46 | $136.77 | $124.48 | $135.80 | $131.56 | 2,847,457 |
| 2016-11-08 | $125.52 | $130.24 | $125.41 | $128.77 | $124.75 | 1,386,156 |
| 2016-11-07 | $122.57 | $126.92 | $122.35 | $126.25 | $122.31 | 1,811,859 |
| 2016-11-04 | $117.74 | $122.80 | $117.11 | $121.65 | $117.85 | 1,735,013 |
| 2016-11-03 | $119.50 | $123.33 | $117.23 | $117.31 | $113.65 | 2,321,020 |
| 2016-11-02 | $115.59 | $118.14 | $115.45 | $117.85 | $114.17 | 1,828,729 |
| 2016-11-01 | $119.55 | $120.84 | $115.03 | $116.03 | $112.41 | 1,728,572 |
| 2016-10-31 | $121.80 | $122.50 | $118.83 | $118.83 | $115.12 | 1,414,612 |
| 2016-10-28 | $123.16 | $123.63 | $121.18 | $121.62 | $117.82 | 1,229,628 |
| 2016-10-27 | $124.16 | $124.72 | $122.40 | $123.06 | $119.22 | 739,086 |
| 2016-10-26 | $124.38 | $124.76 | $123.72 | $123.80 | $119.94 | 1,117,869 |
| 2016-10-25 | $123.60 | $124.89 | $123.53 | $124.30 | $120.42 | 947,682 |
| 2016-10-24 | $124.45 | $124.70 | $123.31 | $124.06 | $120.19 | 796,185 |
| 2016-10-21 | $122.90 | $124.32 | $122.57 | $124.18 | $120.30 | 639,700 |
| 2016-10-20 | $123.97 | $124.81 | $123.36 | $123.63 | $119.77 | 854,352 |
| 2016-10-19 | $123.65 | $123.98 | $122.51 | $123.55 | $119.69 | 1,295,742 |
| 2016-10-18 | $120.00 | $124.67 | $119.50 | $123.65 | $119.79 | 1,640,757 |
| 2016-10-17 | $120.63 | $120.90 | $116.30 | $118.64 | $114.94 | 1,943,938 |
| 2016-10-14 | $121.56 | $122.25 | $120.68 | $120.90 | $117.13 | 570,185 |
| 2016-10-13 | $121.57 | $122.48 | $120.09 | $121.16 | $117.38 | 1,194,925 |
| 2016-10-12 | $125.10 | $125.75 | $121.31 | $121.96 | $118.15 | 2,546,147 |
| 2016-10-11 | $127.34 | $127.34 | $124.98 | $125.00 | $121.10 | 1,085,518 |
| 2016-10-10 | $127.27 | $128.00 | $127.14 | $127.73 | $123.74 | 565,983 |
| 2016-10-07 | $127.45 | $128.16 | $126.90 | $127.23 | $123.26 | 670,283 |
| 2016-10-06 | $127.04 | $127.61 | $126.56 | $126.90 | $122.94 | 624,338 |
| 2016-10-05 | $128.35 | $128.68 | $126.74 | $127.09 | $123.12 | 995,010 |
| 2016-10-04 | $128.31 | $128.55 | $127.31 | $128.11 | $124.11 | 910,346 |
| 2016-10-03 | $129.80 | $130.22 | $127.82 | $128.01 | $124.02 | 705,574 |
| 2016-09-30 | $131.28 | $131.43 | $129.60 | $130.32 | $126.25 | 1,415,939 |
| 2016-09-29 | $131.80 | $133.57 | $130.55 | $130.80 | $126.72 | 1,206,817 |
| 2016-09-28 | $131.99 | $132.36 | $130.79 | $131.50 | $127.40 | 459,724 |
| 2016-09-27 | $130.11 | $131.89 | $129.85 | $131.70 | $127.59 | 883,185 |
| 2016-09-26 | $130.72 | $130.72 | $129.97 | $130.34 | $126.27 | 718,295 |
| 2016-09-23 | $129.46 | $131.52 | $129.37 | $131.00 | $126.91 | 1,164,766 |
| 2016-09-22 | $132.64 | $132.97 | $130.95 | $132.00 | $127.88 | 738,937 |
| 2016-09-21 | $131.53 | $132.94 | $130.68 | $132.56 | $128.42 | 1,240,399 |
| 2016-09-20 | $132.24 | $132.76 | $131.07 | $131.57 | $127.46 | 1,027,598 |
| 2016-09-19 | $132.21 | $132.89 | $131.61 | $131.89 | $127.77 | 1,092,281 |
| 2016-09-16 | $128.94 | $132.78 | $128.00 | $131.99 | $127.87 | 2,741,707 |
| 2016-09-15 | $126.02 | $128.80 | $125.92 | $128.64 | $124.63 | 1,213,410 |
| 2016-09-14 | $127.31 | $127.85 | $125.98 | $126.25 | $122.31 | 1,125,724 |
| 2016-09-13 | $128.77 | $128.77 | $126.95 | $127.54 | $123.56 | 1,219,877 |
| 2016-09-12 | $127.95 | $129.81 | $127.08 | $129.01 | $124.98 | 1,224,813 |
| 2016-09-09 | $127.06 | $129.09 | $127.06 | $128.45 | $124.44 | 1,824,536 |
| 2016-09-08 | $126.52 | $127.90 | $126.17 | $127.67 | $123.69 | 1,056,119 |
| 2016-09-07 | $127.04 | $128.10 | $126.55 | $126.74 | $122.78 | 951,684 |
| 2016-09-06 | $127.60 | $128.04 | $127.17 | $127.58 | $123.60 | 789,911 |
| 2016-09-02 | $128.04 | $128.50 | $127.50 | $128.18 | $124.18 | 528,081 |
| 2016-09-01 | $128.58 | $128.99 | $127.15 | $127.64 | $123.66 | 701,460 |
| 2016-08-31 | $128.25 | $128.77 | $127.29 | $128.26 | $124.26 | 718,667 |
| 2016-08-30 | $128.18 | $129.04 | $127.92 | $128.22 | $124.22 | 744,548 |
| 2016-08-29 | $127.62 | $129.22 | $127.55 | $128.49 | $124.48 | 515,658 |
| 2016-08-26 | $129.60 | $130.48 | $126.50 | $127.65 | $123.67 | 1,684,579 |
| 2016-08-25 | $130.62 | $131.57 | $128.96 | $129.41 | $125.37 | 838,255 |
| 2016-08-24 | $132.94 | $133.94 | $131.10 | $131.37 | $127.27 | 801,678 |
| 2016-08-23 | $133.78 | $134.49 | $132.80 | $133.00 | $128.85 | 895,436 |
| 2016-08-22 | $133.00 | $133.48 | $132.73 | $133.35 | $129.19 | 660,064 |
| 2016-08-19 | $132.20 | $133.34 | $131.84 | $133.00 | $128.85 | 1,077,917 |
| 2016-08-18 | $132.04 | $133.91 | $132.04 | $132.62 | $128.48 | 1,443,935 |
| 2016-08-17 | $131.43 | $132.83 | $131.29 | $132.30 | $128.17 | 1,270,205 |
| 2016-08-16 | $132.23 | $132.76 | $130.80 | $131.83 | $127.72 | 1,376,067 |
| 2016-08-15 | $132.69 | $133.39 | $130.56 | $132.63 | $128.49 | 1,822,390 |
| 2016-08-12 | $126.86 | $133.58 | $125.55 | $133.31 | $129.15 | 3,709,633 |
| 2016-08-11 | $128.19 | $129.29 | $126.47 | $126.62 | $122.67 | 1,140,489 |
| 2016-08-10 | $127.00 | $127.92 | $126.01 | $127.60 | $123.62 | 888,183 |
| 2016-08-09 | $128.70 | $129.54 | $126.99 | $127.17 | $123.20 | 1,396,825 |
| 2016-08-08 | $128.14 | $129.02 | $126.73 | $128.39 | $124.38 | 993,596 |
| 2016-08-05 | $129.07 | $131.47 | $127.61 | $128.50 | $124.49 | 1,504,144 |
| 2016-08-04 | $124.68 | $128.88 | $124.60 | $128.28 | $124.28 | 2,286,680 |
| 2016-08-03 | $124.19 | $125.63 | $123.71 | $124.60 | $120.71 | 1,713,440 |
| 2016-08-02 | $126.59 | $127.70 | $123.53 | $124.13 | $120.26 | 1,753,223 |
| 2016-08-01 | $128.75 | $130.11 | $126.02 | $126.79 | $122.83 | 1,905,541 |
| 2016-07-29 | $128.70 | $130.75 | $127.30 | $128.96 | $124.94 | 5,450,836 |
| 2016-07-28 | $137.74 | $138.78 | $135.94 | $135.99 | $131.75 | 1,994,577 |
| 2016-07-27 | $139.44 | $139.44 | $137.16 | $138.13 | $133.82 | 2,264,968 |
| 2016-07-26 | $139.69 | $142.64 | $138.25 | $140.01 | $135.64 | 2,398,629 |
| 2016-07-25 | $146.00 | $146.00 | $139.85 | $140.21 | $135.83 | 3,500,170 |
| 2016-07-22 | $141.65 | $146.74 | $139.74 | $146.00 | $141.44 | 3,964,647 |
| 2016-07-21 | $131.92 | $148.99 | $131.80 | $140.32 | $135.94 | 5,327,348 |
| 2016-07-20 | $131.02 | $133.25 | $130.99 | $133.11 | $128.96 | 1,947,405 |
| 2016-07-19 | $133.08 | $133.85 | $129.14 | $130.30 | $126.23 | 3,183,006 |
| 2016-07-18 | $132.70 | $133.70 | $131.41 | $133.13 | $128.98 | 1,834,827 |
| 2016-07-15 | $130.47 | $133.48 | $130.04 | $131.67 | $127.56 | 2,496,521 |
| 2016-07-14 | $130.69 | $130.99 | $129.72 | $130.01 | $125.95 | 1,757,696 |
| 2016-07-13 | $129.64 | $130.34 | $128.93 | $130.19 | $126.13 | 1,122,614 |
| 2016-07-12 | $128.12 | $129.17 | $128.00 | $129.00 | $124.97 | 1,328,833 |
| 2016-07-11 | $129.50 | $129.87 | $128.06 | $128.37 | $124.36 | 1,383,915 |
| 2016-07-08 | $127.80 | $129.90 | $126.40 | $129.60 | $125.56 | 2,226,345 |
| 2016-07-07 | $128.82 | $129.28 | $126.68 | $127.00 | $123.04 | 2,082,692 |
| 2016-07-06 | $126.58 | $129.26 | $125.34 | $128.30 | $124.30 | 1,584,881 |
| 2016-07-05 | $128.40 | $128.80 | $125.76 | $126.75 | $122.79 | 1,168,707 |
| 2016-07-01 | $128.33 | $130.75 | $127.60 | $128.27 | $124.27 | 1,848,553 |
| 2016-06-30 | $128.20 | $129.19 | $126.70 | $127.99 | $124.00 | 1,846,948 |
| 2016-06-29 | $125.87 | $129.19 | $125.55 | $128.83 | $124.81 | 1,377,312 |
| 2016-06-28 | $124.04 | $125.43 | $122.88 | $125.21 | $121.30 | 1,610,875 |
| 2016-06-27 | $126.70 | $126.80 | $121.87 | $122.09 | $118.28 | 2,084,843 |
| 2016-06-24 | $126.78 | $128.23 | $126.18 | $127.71 | $123.72 | 3,304,451 |
| 2016-06-23 | $129.00 | $129.98 | $128.43 | $129.75 | $125.70 | 1,427,945 |
| 2016-06-22 | $128.11 | $129.36 | $127.33 | $127.90 | $123.91 | 1,612,119 |
| 2016-06-21 | $127.85 | $128.25 | $126.74 | $127.79 | $123.80 | 1,077,054 |
| 2016-06-20 | $127.85 | $129.38 | $127.00 | $127.84 | $123.85 | 2,537,102 |
| 2016-06-17 | $129.00 | $130.00 | $128.00 | $129.50 | $125.46 | 1,557,239 |
| 2016-06-16 | $126.31 | $129.02 | $124.50 | $128.69 | $124.67 | 1,865,305 |
| 2016-06-15 | $127.53 | $128.23 | $126.08 | $126.56 | $122.61 | 1,003,549 |
| 2016-06-14 | $126.30 | $127.55 | $125.70 | $127.37 | $123.40 | 987,253 |
| 2016-06-13 | $127.32 | $128.91 | $126.23 | $126.50 | $122.55 | 1,312,548 |
| 2016-06-10 | $128.56 | $129.23 | $127.56 | $128.08 | $124.08 | 1,104,996 |
| 2016-06-09 | $130.48 | $131.77 | $128.74 | $129.25 | $125.22 | 1,044,204 |
| 2016-06-08 | $128.82 | $131.40 | $128.44 | $131.17 | $127.08 | 1,243,414 |
| 2016-06-07 | $129.16 | $130.50 | $128.67 | $128.86 | $124.84 | 1,189,762 |
| 2016-06-06 | $129.75 | $131.25 | $128.47 | $129.63 | $125.58 | 857,626 |
| 2016-06-03 | $128.97 | $130.28 | $128.90 | $129.70 | $125.65 | 1,237,461 |
| 2016-06-02 | $127.76 | $129.84 | $127.72 | $129.57 | $125.53 | 1,492,251 |
| 2016-06-01 | $127.63 | $128.39 | $126.28 | $127.72 | $123.73 | 1,643,059 |
| 2016-05-31 | $129.00 | $129.23 | $127.46 | $128.11 | $124.11 | 2,260,881 |
| 2016-05-27 | $128.91 | $130.03 | $128.54 | $128.82 | $124.80 | 980,838 |
| 2016-05-26 | $129.65 | $130.56 | $128.56 | $128.87 | $124.85 | 933,103 |
| 2016-05-25 | $126.13 | $129.87 | $125.15 | $129.30 | $125.26 | 3,454,979 |
| 2016-05-24 | $126.89 | $128.00 | $124.52 | $124.81 | $120.92 | 4,519,220 |
| 2016-05-23 | $128.47 | $128.50 | $125.01 | $126.15 | $122.21 | 4,228,465 |
| 2016-05-20 | $129.72 | $131.31 | $129.50 | $131.28 | $127.18 | 1,976,647 |
| 2016-05-19 | $128.60 | $130.07 | $127.20 | $129.06 | $125.03 | 684,462 |
| 2016-05-18 | $130.32 | $130.66 | $128.20 | $129.48 | $125.44 | 763,259 |
| 2016-05-17 | $129.68 | $130.55 | $128.03 | $130.44 | $126.37 | 1,626,355 |
| 2016-05-16 | $128.31 | $130.92 | $127.86 | $130.01 | $125.95 | 913,341 |
| 2016-05-13 | $128.37 | $129.27 | $126.07 | $128.36 | $124.35 | 1,609,129 |
| 2016-05-12 | $130.53 | $130.53 | $127.27 | $128.06 | $124.06 | 1,796,624 |
| 2016-05-11 | $133.09 | $133.75 | $130.09 | $130.51 | $126.44 | 1,468,390 |
| 2016-05-10 | $131.59 | $133.56 | $131.30 | $133.05 | $128.90 | 751,534 |
| 2016-05-09 | $130.70 | $132.84 | $130.26 | $131.38 | $127.28 | 1,265,352 |
| 2016-05-06 | $137.00 | $137.00 | $129.05 | $130.85 | $126.77 | 2,575,597 |
| 2016-05-05 | $135.00 | $136.34 | $134.48 | $134.93 | $130.72 | 814,974 |
| 2016-05-04 | $136.94 | $137.74 | $134.71 | $135.30 | $131.08 | 1,038,495 |
| 2016-05-03 | $137.92 | $139.08 | $136.69 | $137.74 | $133.44 | 708,145 |
| 2016-05-02 | $139.24 | $139.79 | $137.53 | $138.28 | $133.96 | 653,657 |
| 2016-04-29 | $138.94 | $139.16 | $137.28 | $138.54 | $134.22 | 675,366 |
| 2016-04-28 | $138.33 | $141.00 | $138.04 | $139.94 | $135.57 | 565,969 |
| 2016-04-27 | $140.57 | $141.00 | $137.69 | $139.27 | $134.92 | 974,970 |
| 2016-04-26 | $140.12 | $141.15 | $139.30 | $140.68 | $136.29 | 1,417,789 |
| 2016-04-25 | $141.50 | $141.77 | $140.24 | $140.25 | $135.87 | 788,268 |
| 2016-04-22 | $140.58 | $142.11 | $140.03 | $141.82 | $137.39 | 573,326 |
| 2016-04-21 | $141.35 | $142.83 | $139.73 | $140.34 | $135.96 | 747,841 |
| 2016-04-20 | $139.81 | $142.91 | $139.05 | $141.27 | $136.86 | 1,179,546 |
| 2016-04-19 | $138.19 | $139.95 | $137.50 | $139.87 | $135.51 | 1,432,981 |
| 2016-04-18 | $135.98 | $137.58 | $135.93 | $137.12 | $132.84 | 951,160 |
| 2016-04-15 | $135.67 | $137.65 | $134.84 | $136.65 | $132.39 | 1,592,349 |
| 2016-04-14 | $137.09 | $137.29 | $134.95 | $135.00 | $130.79 | 965,410 |
| 2016-04-13 | $136.24 | $139.88 | $135.57 | $137.00 | $132.72 | 1,540,301 |
| 2016-04-12 | $131.97 | $136.31 | $131.96 | $135.78 | $131.54 | 1,499,884 |
| 2016-04-11 | $130.38 | $132.70 | $130.32 | $132.05 | $127.93 | 1,863,000 |
| 2016-04-08 | $132.60 | $133.25 | $129.45 | $130.41 | $126.34 | 2,366,970 |
| 2016-04-07 | $133.14 | $135.46 | $131.01 | $131.86 | $127.75 | 1,971,364 |
| 2016-04-06 | $135.17 | $136.17 | $132.46 | $135.20 | $130.98 | 2,504,866 |
| 2016-04-05 | $140.97 | $141.21 | $135.47 | $135.49 | $131.26 | 2,720,369 |
| 2016-04-04 | $137.00 | $141.66 | $136.37 | $141.23 | $136.82 | 2,703,589 |
| 2016-04-01 | $136.72 | $137.63 | $135.14 | $137.16 | $132.88 | 1,802,590 |
| 2016-03-31 | $137.60 | $138.42 | $136.18 | $137.24 | $132.96 | 1,276,473 |
| 2016-03-30 | $138.53 | $140.22 | $137.35 | $137.46 | $133.17 | 1,187,003 |
| 2016-03-29 | $137.34 | $138.72 | $137.07 | $138.07 | $133.76 | 1,185,204 |
| 2016-03-28 | $138.26 | $138.68 | $137.18 | $137.61 | $133.32 | 497,187 |
| 2016-03-24 | $137.09 | $138.29 | $136.97 | $137.95 | $133.64 | 462,550 |
| 2016-03-23 | $139.25 | $139.94 | $137.48 | $137.87 | $133.57 | 613,605 |
| 2016-03-22 | $137.78 | $139.78 | $136.91 | $138.95 | $134.61 | 623,449 |
| 2016-03-21 | $139.04 | $139.95 | $137.54 | $138.15 | $133.84 | 539,992 |
| 2016-03-18 | $138.02 | $141.22 | $137.56 | $139.53 | $135.18 | 1,174,140 |
| 2016-03-17 | $141.90 | $141.94 | $136.67 | $137.80 | $133.50 | 1,285,367 |
| 2016-03-16 | $143.01 | $144.21 | $139.93 | $141.95 | $137.52 | 697,736 |
| 2016-03-15 | $144.18 | $145.12 | $143.35 | $143.39 | $138.92 | 1,388,415 |
| 2016-03-14 | $143.63 | $145.75 | $143.63 | $145.27 | $140.74 | 1,009,454 |
| 2016-03-11 | $142.45 | $144.80 | $142.17 | $144.62 | $140.11 | 1,019,684 |
| 2016-03-10 | $140.00 | $142.85 | $139.54 | $142.13 | $137.69 | 1,225,867 |
| 2016-03-09 | $140.88 | $142.00 | $138.91 | $140.09 | $135.72 | 1,339,058 |
| 2016-03-08 | $139.56 | $141.01 | $139.05 | $139.92 | $135.51 | 931,001 |
| 2016-03-07 | $138.00 | $141.03 | $137.99 | $140.47 | $136.05 | 974,452 |
| 2016-03-04 | $139.60 | $140.50 | $137.75 | $138.94 | $134.57 | 1,251,115 |
| 2016-03-03 | $139.88 | $141.26 | $138.70 | $140.43 | $136.01 | 880,131 |
| 2016-03-02 | $138.05 | $140.85 | $137.57 | $140.50 | $136.08 | 954,180 |
| 2016-03-01 | $140.64 | $140.97 | $137.47 | $138.53 | $134.17 | 1,574,407 |
| 2016-02-29 | $140.45 | $142.67 | $139.58 | $139.61 | $135.21 | 1,238,250 |
| 2016-02-26 | $140.18 | $143.23 | $140.01 | $141.25 | $136.80 | 1,132,796 |
| 2016-02-25 | $137.68 | $140.48 | $137.10 | $140.32 | $135.90 | 908,594 |
| 2016-02-24 | $137.49 | $137.78 | $135.46 | $137.24 | $132.92 | 637,367 |
| 2016-02-23 | $135.69 | $138.01 | $135.69 | $137.84 | $133.50 | 955,643 |
| 2016-02-22 | $135.34 | $138.11 | $135.30 | $136.36 | $132.07 | 1,254,865 |
| 2016-02-19 | $137.00 | $137.00 | $133.61 | $133.94 | $129.72 | 1,094,241 |
| 2016-02-18 | $135.60 | $137.18 | $135.00 | $135.65 | $131.38 | 1,010,763 |
| 2016-02-17 | $134.66 | $136.27 | $133.01 | $135.85 | $131.57 | 966,272 |
| 2016-02-16 | $131.78 | $134.36 | $130.65 | $134.18 | $129.96 | 851,445 |
| 2016-02-12 | $128.73 | $130.50 | $127.44 | $130.30 | $126.20 | 685,599 |
| 2016-02-11 | $127.96 | $130.28 | $127.88 | $128.00 | $123.97 | 1,155,230 |
| 2016-02-10 | $128.63 | $131.07 | $128.00 | $129.50 | $125.42 | 821,970 |
| 2016-02-09 | $124.49 | $129.11 | $123.54 | $128.18 | $124.14 | 1,159,347 |
| 2016-02-08 | $132.12 | $132.31 | $124.12 | $124.96 | $121.03 | 2,763,592 |
| 2016-02-05 | $133.66 | $135.11 | $131.70 | $133.05 | $128.86 | 1,567,193 |
| 2016-02-04 | $130.60 | $134.97 | $130.60 | $134.77 | $130.53 | 2,151,464 |
| 2016-02-03 | $132.04 | $133.05 | $130.70 | $132.50 | $128.33 | 2,081,138 |
| 2016-02-02 | $133.20 | $133.20 | $130.99 | $131.90 | $127.75 | 1,128,020 |
| 2016-02-01 | $133.34 | $135.21 | $132.56 | $133.23 | $129.04 | 1,729,205 |
| 2016-01-29 | $130.22 | $133.60 | $130.08 | $133.60 | $129.39 | 1,664,856 |
| 2016-01-28 | $132.09 | $133.20 | $129.11 | $129.83 | $125.74 | 1,156,587 |
| 2016-01-27 | $135.41 | $135.41 | $129.88 | $131.44 | $127.30 | 2,696,103 |
| 2016-01-26 | $137.10 | $137.45 | $134.33 | $135.42 | $131.16 | 1,151,032 |
| 2016-01-25 | $138.26 | $138.86 | $135.67 | $135.85 | $131.57 | 1,664,268 |
| 2016-01-22 | $137.90 | $141.19 | $136.44 | $137.90 | $133.56 | 2,345,372 |
| 2016-01-21 | $139.38 | $142.63 | $139.12 | $140.13 | $135.72 | 1,846,135 |
| 2016-01-20 | $138.66 | $140.22 | $135.13 | $139.23 | $134.85 | 1,908,582 |
| 2016-01-19 | $136.28 | $141.43 | $136.26 | $139.92 | $135.51 | 1,843,825 |
| 2016-01-15 | $136.75 | $137.22 | $134.62 | $136.23 | $131.94 | 1,692,067 |
| 2016-01-14 | $134.96 | $139.17 | $134.96 | $138.72 | $134.35 | 1,975,420 |
| 2016-01-13 | $139.23 | $140.13 | $134.91 | $135.26 | $131.00 | 1,671,172 |
| 2016-01-12 | $135.41 | $139.47 | $135.02 | $139.08 | $134.70 | 1,811,404 |
| 2016-01-11 | $138.93 | $139.36 | $134.73 | $134.73 | $130.49 | 2,100,432 |
| 2016-01-08 | $142.00 | $142.13 | $138.58 | $138.74 | $134.37 | 1,465,436 |
| 2016-01-07 | $141.00 | $142.96 | $140.23 | $141.37 | $136.92 | 1,779,646 |
| 2016-01-06 | $143.46 | $144.87 | $142.75 | $143.03 | $138.53 | 1,180,242 |
| 2016-01-05 | $146.49 | $148.14 | $143.72 | $144.14 | $139.60 | 1,515,017 |
| 2016-01-04 | $144.71 | $146.87 | $144.09 | $146.55 | $141.94 | 1,461,652 |
| 2015-12-31 | $146.43 | $147.85 | $145.90 | $146.33 | $141.72 | 896,748 |
| 2015-12-30 | $148.22 | $148.25 | $146.81 | $146.85 | $142.23 | 581,186 |
| 2015-12-29 | $146.96 | $148.55 | $146.54 | $148.37 | $143.70 | 718,487 |
| 2015-12-28 | $146.08 | $147.32 | $146.08 | $147.07 | $142.44 | 547,415 |
| 2015-12-24 | $146.68 | $147.92 | $146.46 | $146.46 | $141.85 | 717,066 |
| 2015-12-23 | $145.91 | $147.14 | $145.37 | $146.86 | $142.24 | 874,953 |
| 2015-12-22 | $145.31 | $146.01 | $143.64 | $145.65 | $141.06 | 1,148,505 |
| 2015-12-21 | $144.34 | $146.61 | $143.51 | $144.47 | $139.92 | 1,567,787 |
| 2015-12-18 | $142.89 | $144.58 | $142.64 | $143.97 | $139.44 | 2,943,300 |
| 2015-12-17 | $141.20 | $144.01 | $141.04 | $143.00 | $138.50 | 2,073,062 |
| 2015-12-16 | $141.58 | $142.45 | $138.37 | $141.19 | $136.74 | 1,530,478 |
| 2015-12-15 | $141.92 | $142.94 | $139.37 | $140.64 | $136.21 | 1,653,200 |
| 2015-12-14 | $140.72 | $141.63 | $139.28 | $140.69 | $136.26 | 1,476,691 |
| 2015-12-11 | $137.61 | $141.94 | $137.61 | $140.08 | $135.67 | 1,203,405 |
| 2015-12-10 | $137.12 | $139.78 | $136.44 | $139.23 | $134.85 | 934,334 |
| 2015-12-09 | $136.24 | $138.17 | $136.24 | $137.12 | $132.80 | 971,961 |
| 2015-12-08 | $137.00 | $138.31 | $136.49 | $137.30 | $132.98 | 897,673 |
| 2015-12-07 | $140.61 | $140.90 | $136.93 | $137.79 | $133.45 | 937,997 |
| 2015-12-04 | $138.27 | $141.01 | $137.84 | $140.43 | $136.01 | 1,394,017 |
| 2015-12-03 | $139.49 | $140.02 | $136.94 | $137.26 | $132.94 | 2,541,300 |
| 2015-12-02 | $139.29 | $142.14 | $138.62 | $139.74 | $135.34 | 2,880,241 |
| 2015-12-01 | $135.28 | $139.84 | $135.05 | $139.59 | $135.20 | 1,871,212 |
| 2015-11-30 | $135.24 | $135.89 | $134.28 | $134.98 | $130.73 | 1,271,694 |
| 2015-11-27 | $134.46 | $136.35 | $133.99 | $135.30 | $131.04 | 457,919 |
| 2015-11-25 | $134.64 | $135.14 | $134.06 | $134.13 | $129.91 | 907,273 |
| 2015-11-24 | $133.06 | $134.36 | $132.78 | $134.26 | $130.03 | 1,308,356 |
| 2015-11-23 | $132.67 | $134.57 | $132.59 | $133.17 | $128.98 | 1,152,057 |
| 2015-11-20 | $128.55 | $132.62 | $128.09 | $132.17 | $128.01 | 1,855,894 |
| 2015-11-19 | $130.50 | $131.99 | $127.44 | $127.83 | $123.81 | 2,848,537 |
| 2015-11-18 | $133.68 | $135.51 | $132.90 | $135.14 | $130.89 | 846,887 |
| 2015-11-17 | $133.26 | $136.20 | $132.60 | $133.76 | $129.55 | 1,358,177 |
| 2015-11-16 | $131.66 | $134.10 | $131.45 | $133.49 | $129.29 | 981,580 |
| 2015-11-13 | $131.49 | $133.26 | $130.66 | $131.57 | $127.43 | 1,854,497 |
| 2015-11-12 | $130.73 | $133.57 | $130.73 | $131.39 | $127.25 | 1,211,961 |
| 2015-11-11 | $134.25 | $134.36 | $131.66 | $131.81 | $127.66 | 1,489,636 |
| 2015-11-10 | $132.71 | $134.54 | $132.50 | $134.25 | $130.02 | 1,456,927 |
| 2015-11-09 | $132.33 | $133.46 | $131.53 | $132.94 | $128.75 | 1,519,663 |
| 2015-11-06 | $132.40 | $133.18 | $129.00 | $132.81 | $128.63 | 1,772,371 |
| 2015-11-05 | $130.11 | $132.59 | $129.33 | $132.40 | $128.23 | 1,326,133 |
| 2015-11-04 | $132.04 | $132.74 | $129.80 | $129.94 | $125.85 | 1,900,965 |
| 2015-11-03 | $133.83 | $134.22 | $131.13 | $131.95 | $127.80 | 1,258,987 |
| 2015-11-02 | $134.55 | $135.66 | $133.16 | $133.75 | $129.54 | 1,230,255 |
| 2015-10-30 | $135.64 | $136.41 | $133.94 | $134.04 | $129.82 | 1,210,478 |
| 2015-10-29 | $136.10 | $137.85 | $135.36 | $135.55 | $131.28 | 965,413 |
| 2015-10-28 | $136.74 | $137.39 | $131.20 | $136.05 | $131.77 | 1,398,357 |
| 2015-10-27 | $132.88 | $137.59 | $132.73 | $136.97 | $132.66 | 2,229,536 |
| 2015-10-26 | $132.85 | $133.38 | $131.83 | $133.13 | $128.94 | 1,519,601 |
| 2015-10-23 | $129.86 | $133.10 | $129.78 | $132.54 | $128.37 | 1,943,704 |
| 2015-10-22 | $135.93 | $136.41 | $127.70 | $129.49 | $125.41 | 4,701,953 |
| 2015-10-21 | $142.93 | $143.14 | $128.02 | $136.61 | $132.31 | 3,515,943 |
| 2015-10-20 | $141.90 | $142.66 | $141.49 | $142.21 | $137.73 | 636,162 |
| 2015-10-19 | $140.27 | $142.73 | $140.00 | $141.90 | $137.43 | 800,436 |
| 2015-10-16 | $140.32 | $141.25 | $139.43 | $140.74 | $136.31 | 1,780,727 |
| 2015-10-15 | $137.26 | $139.13 | $134.14 | $139.09 | $134.71 | 2,423,462 |
| 2015-10-14 | $138.82 | $139.60 | $136.41 | $137.60 | $133.27 | 897,718 |
| 2015-10-13 | $137.64 | $140.73 | $137.17 | $138.85 | $134.48 | 1,379,033 |
| 2015-10-12 | $136.50 | $137.79 | $135.42 | $137.61 | $133.28 | 945,227 |
| 2015-10-09 | $133.24 | $136.36 | $133.06 | $136.36 | $132.07 | 2,299,876 |
| 2015-10-08 | $135.87 | $136.60 | $133.63 | $133.63 | $129.42 | 2,155,802 |
| 2015-10-07 | $136.99 | $137.26 | $135.68 | $136.63 | $132.33 | 2,633,328 |
| 2015-10-06 | $139.48 | $139.50 | $135.86 | $136.71 | $132.41 | 1,534,301 |
| 2015-10-05 | $139.50 | $140.28 | $138.47 | $139.69 | $135.29 | 1,085,091 |
| 2015-10-02 | $131.97 | $138.67 | $131.97 | $138.58 | $134.22 | 1,595,638 |
| 2015-10-01 | $134.64 | $135.98 | $133.89 | $135.43 | $131.17 | 1,470,268 |
| 2015-09-30 | $133.19 | $135.91 | $133.19 | $135.02 | $130.77 | 1,961,760 |
| 2015-09-29 | $132.83 | $135.01 | $131.45 | $132.50 | $128.33 | 2,099,027 |
| 2015-09-28 | $136.74 | $137.12 | $132.52 | $133.00 | $128.81 | 2,730,386 |
| 2015-09-25 | $141.65 | $141.85 | $136.39 | $137.48 | $133.15 | 1,850,185 |
| 2015-09-24 | $140.07 | $142.41 | $139.30 | $141.02 | $136.58 | 1,211,083 |
| 2015-09-23 | $140.97 | $143.12 | $140.26 | $142.71 | $138.22 | 1,352,253 |
| 2015-09-22 | $141.81 | $141.81 | $140.15 | $141.15 | $136.71 | 793,643 |
| 2015-09-21 | $142.37 | $142.95 | $140.56 | $142.09 | $137.62 | 832,802 |
| 2015-09-18 | $141.44 | $142.63 | $141.08 | $141.62 | $137.16 | 1,481,374 |
| 2015-09-17 | $143.00 | $144.66 | $141.92 | $142.75 | $138.26 | 1,011,703 |
| 2015-09-16 | $141.02 | $142.86 | $140.67 | $142.59 | $138.10 | 894,459 |
| 2015-09-15 | $139.67 | $141.05 | $139.14 | $140.69 | $136.26 | 869,206 |
| 2015-09-14 | $139.71 | $140.00 | $138.93 | $139.34 | $134.95 | 993,017 |
| 2015-09-11 | $136.76 | $139.64 | $136.52 | $139.62 | $135.22 | 1,428,207 |
| 2015-09-10 | $139.21 | $140.00 | $137.35 | $137.46 | $133.13 | 2,665,254 |
| 2015-09-09 | $142.10 | $142.49 | $139.58 | $139.75 | $135.35 | 1,799,990 |
| 2015-09-08 | $139.80 | $141.79 | $139.51 | $141.05 | $136.61 | 971,830 |
Cigna Corp (CI) News Headlines
.jpg)
.jpg)
Cigna raises 2024 profit view, beats Q4 earnings estimates on lower costs
None
reuters.com Feb. 2, 2024.jpg)
Recent Cigna Corp (CI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Cigna Corp (CI) in the Healthcare Plans Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CVS Health Corp | CVS | Healthcare Plans | Healthcare | 290,205 |
| Unitedhealth Group Inc | UNH | Healthcare Plans | Healthcare | 265,000 |
| Anthem Inc | ANTM | Healthcare Plans | Healthcare | 55,000 |
| Cigna Corp | CI | Healthcare Plans | Healthcare | 50,400 |
| Humana Inc | HUM | Healthcare Plans | Healthcare | 47,000 |
| Centene Corp | CNC | Healthcare Plans | Healthcare | 39,000 |
| Molina Healthcare Inc | MOH | Healthcare Plans | Healthcare | 15,000 |
| Oscar Health Inc - Class A | OSCR | Healthcare Plans | Healthcare | 7,000 |
| Magellan Health Inc | MGLN | Healthcare Plans | Healthcare | 5,100 |
| Triple-S Management Corp | GTS | Healthcare Plans | Healthcare | 4,100 |