CME Group Inc - Class A (CME) Exchange: NASDAQ
Data as of May 2, 2025
$277.11 ($0.03) 0.01%
CME Group Inc - Class A - Daily Information
Click for more stock information on CME Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $275.27 |
| Previous Close | $277.11 |
| High | $278.35 |
| Low | $273.91 |
| Adjusted Open | $275.27 |
| Previous Adjusted Close | $277.11 |
| Adjusted High | $278.35 |
| Adjusted Low | $273.91 |
About CME Group Inc - Class A (CME)
CME Group Inc - Class A (CME) is a derivatives marketplace, among the largest in the world based on the notional amount of business transacted. It owns and operates large derivatives and futures exchanges in the United States, Europe and Asia, including the Chicago Board of Trade, the New York Mercantile Exchange, the CME Clearing House, COMEX and LIFFE®. The Company was founded in 1898 as the Chicago Butter and Egg Board and is headquartered in Chicago, IL. Over the past 123 years, the CME Group has diversified and expanded to offer a range of products, services and technology to provide risk management and capital efficiency to investors across a broad range of asset classes. Today, it is the largest regulated marketplace for derivatives in the world and continues to grow with the introduction of new products and services, both in the U.S. and abroad.
Invest in CME Group Inc - Class A (CME)
Historical Stock Data for CME Group Inc - Class A (CME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $275.27 | $278.35 | $273.91 | $277.11 | $277.11 | 2,048,050 |
| 2025-04-30 | $271.98 | $278.16 | $270.24 | $277.08 | $277.08 | 2,122,397 |
| 2025-04-29 | $268.24 | $272.89 | $267.39 | $272.36 | $272.36 | 1,770,762 |
| 2025-04-28 | $266.83 | $268.92 | $265.75 | $267.92 | $267.92 | 1,778,588 |
| 2025-04-25 | $263.03 | $266.46 | $261.30 | $266.30 | $266.30 | 1,707,996 |
| 2025-04-24 | $261.48 | $266.34 | $258.63 | $263.27 | $263.27 | 2,632,246 |
| 2025-04-23 | $256.65 | $262.01 | $251.90 | $261.48 | $261.48 | 3,476,127 |
| 2025-04-22 | $261.90 | $265.90 | $260.78 | $265.56 | $265.56 | 2,744,015 |
| 2025-04-21 | $263.28 | $264.38 | $257.89 | $260.33 | $260.33 | 2,493,817 |
| 2025-04-17 | $262.47 | $265.21 | $261.44 | $262.53 | $262.53 | 1,796,779 |
| 2025-04-16 | $263.00 | $264.94 | $260.71 | $261.39 | $261.39 | 2,380,260 |
| 2025-04-15 | $264.12 | $265.51 | $262.16 | $262.87 | $262.87 | 1,567,919 |
| 2025-04-14 | $260.62 | $265.25 | $257.61 | $263.69 | $263.69 | 2,373,838 |
| 2025-04-11 | $259.05 | $264.45 | $258.89 | $261.54 | $261.54 | 2,707,865 |
| 2025-04-10 | $256.62 | $260.62 | $252.87 | $258.39 | $258.39 | 3,013,914 |
| 2025-04-09 | $252.79 | $259.38 | $248.53 | $254.13 | $254.13 | 6,336,298 |
| 2025-04-08 | $256.54 | $258.85 | $252.00 | $255.03 | $255.03 | 5,514,600 |
| 2025-04-07 | $254.34 | $259.42 | $250.17 | $252.37 | $252.37 | 5,472,796 |
| 2025-04-04 | $269.45 | $273.42 | $254.19 | $254.46 | $254.46 | 5,819,157 |
| 2025-04-03 | $264.80 | $271.22 | $263.48 | $268.36 | $268.36 | 4,242,858 |
| 2025-04-02 | $263.65 | $265.56 | $261.07 | $262.54 | $262.54 | 2,064,911 |
| 2025-04-01 | $263.99 | $264.66 | $261.98 | $262.24 | $262.24 | 1,972,749 |
| 2025-03-31 | $262.71 | $265.78 | $261.74 | $265.29 | $265.29 | 2,414,834 |
| 2025-03-28 | $262.56 | $263.83 | $261.75 | $262.22 | $262.22 | 1,736,196 |
| 2025-03-27 | $263.27 | $264.31 | $261.57 | $261.85 | $261.85 | 1,892,948 |
| 2025-03-26 | $262.61 | $263.36 | $261.01 | $262.72 | $262.72 | 1,909,776 |
| 2025-03-25 | $261.92 | $263.43 | $259.89 | $262.06 | $262.06 | 2,584,308 |
| 2025-03-24 | $263.23 | $263.80 | $260.81 | $262.94 | $262.94 | 2,131,577 |
| 2025-03-21 | $266.48 | $267.78 | $263.02 | $263.35 | $263.35 | 7,214,637 |
| 2025-03-20 | $265.00 | $267.58 | $264.45 | $266.54 | $266.54 | 1,990,464 |
| 2025-03-19 | $265.06 | $267.91 | $264.01 | $265.47 | $265.47 | 2,878,310 |
| 2025-03-18 | $263.71 | $266.63 | $262.96 | $266.49 | $266.49 | 2,770,509 |
| 2025-03-17 | $261.09 | $264.41 | $258.64 | $263.58 | $263.58 | 2,453,590 |
| 2025-03-14 | $259.70 | $260.03 | $256.16 | $258.68 | $258.68 | 1,935,748 |
| 2025-03-13 | $256.26 | $261.08 | $254.96 | $259.84 | $259.84 | 3,286,142 |
| 2025-03-12 | $258.43 | $258.89 | $251.50 | $256.72 | $256.72 | 4,086,319 |
| 2025-03-11 | $262.61 | $263.65 | $257.24 | $260.43 | $260.43 | 4,312,634 |
| 2025-03-10 | $254.82 | $262.51 | $254.30 | $262.28 | $262.28 | 4,394,509 |
| 2025-03-07 | $252.78 | $256.50 | $250.51 | $254.57 | $254.57 | 2,698,454 |
| 2025-03-06 | $253.73 | $254.34 | $249.51 | $254.04 | $252.80 | 2,247,950 |
| 2025-03-05 | $251.98 | $257.11 | $251.88 | $254.48 | $254.48 | 2,363,985 |
| 2025-03-04 | $257.96 | $258.78 | $251.33 | $251.98 | $251.98 | 2,301,238 |
| 2025-03-03 | $253.90 | $257.78 | $253.78 | $256.88 | $256.88 | 1,944,819 |
| 2025-02-28 | $251.60 | $254.40 | $249.66 | $253.77 | $253.77 | 2,157,509 |
| 2025-02-27 | $248.12 | $251.90 | $247.08 | $249.85 | $249.85 | 1,461,135 |
| 2025-02-26 | $250.82 | $250.92 | $247.24 | $247.99 | $247.99 | 1,941,635 |
| 2025-02-25 | $248.86 | $251.80 | $247.74 | $250.82 | $250.82 | 2,131,767 |
| 2025-02-24 | $249.85 | $250.37 | $247.45 | $247.75 | $247.75 | 1,205,462 |
| 2025-02-21 | $248.32 | $249.23 | $246.91 | $248.87 | $248.87 | 1,769,919 |
| 2025-02-20 | $249.63 | $249.73 | $246.69 | $248.32 | $248.32 | 1,248,672 |
| 2025-02-19 | $248.12 | $251.32 | $247.41 | $250.75 | $250.75 | 1,171,264 |
| 2025-02-18 | $245.82 | $248.09 | $244.43 | $247.85 | $247.85 | 1,316,714 |
| 2025-02-14 | $248.73 | $250.31 | $245.20 | $245.48 | $245.48 | 1,444,262 |
| 2025-02-13 | $250.44 | $251.71 | $248.73 | $250.11 | $250.11 | 1,683,240 |
| 2025-02-12 | $245.86 | $253.53 | $245.24 | $248.96 | $248.96 | 2,575,201 |
| 2025-02-11 | $241.54 | $242.60 | $239.70 | $241.74 | $241.74 | 1,359,348 |
| 2025-02-10 | $244.38 | $245.24 | $241.16 | $241.81 | $241.81 | 1,717,221 |
| 2025-02-07 | $244.29 | $246.74 | $243.67 | $244.83 | $244.83 | 1,096,100 |
| 2025-02-06 | $243.00 | $244.96 | $242.20 | $244.41 | $244.41 | 1,446,586 |
| 2025-02-05 | $243.33 | $243.33 | $241.06 | $241.64 | $241.64 | 1,421,621 |
| 2025-02-04 | $240.10 | $242.86 | $238.12 | $242.53 | $242.53 | 2,056,007 |
| 2025-02-03 | $239.80 | $241.56 | $238.14 | $240.65 | $240.65 | 2,536,837 |
| 2025-01-31 | $235.28 | $237.09 | $233.66 | $236.52 | $236.52 | 1,981,749 |
| 2025-01-30 | $233.74 | $239.35 | $233.12 | $235.92 | $235.92 | 1,586,525 |
| 2025-01-29 | $233.19 | $234.23 | $232.32 | $232.50 | $232.50 | 1,640,436 |
| 2025-01-28 | $235.46 | $236.47 | $233.65 | $234.39 | $234.39 | 1,468,879 |
| 2025-01-27 | $235.86 | $237.89 | $234.54 | $236.95 | $236.95 | 1,941,110 |
| 2025-01-24 | $233.82 | $236.17 | $233.48 | $234.68 | $234.68 | 1,644,699 |
| 2025-01-23 | $232.53 | $234.39 | $230.96 | $233.38 | $233.38 | 2,396,819 |
| 2025-01-22 | $232.08 | $232.73 | $230.80 | $232.53 | $232.53 | 1,684,734 |
| 2025-01-21 | $232.89 | $234.28 | $230.19 | $232.25 | $232.25 | 2,041,375 |
| 2025-01-17 | $233.28 | $235.75 | $232.10 | $232.71 | $232.71 | 1,908,709 |
| 2025-01-16 | $228.23 | $232.47 | $227.89 | $232.31 | $232.31 | 1,572,635 |
| 2025-01-15 | $232.17 | $233.04 | $225.47 | $227.88 | $227.88 | 2,703,625 |
| 2025-01-14 | $228.44 | $231.94 | $228.35 | $231.73 | $231.73 | 1,427,827 |
| 2025-01-13 | $228.75 | $230.55 | $228.26 | $229.45 | $229.45 | 1,650,044 |
| 2025-01-10 | $228.93 | $229.89 | $226.92 | $229.20 | $229.20 | 2,739,765 |
| 2025-01-08 | $227.62 | $229.41 | $226.28 | $229.30 | $229.30 | 2,002,451 |
| 2025-01-07 | $226.67 | $228.05 | $224.62 | $227.01 | $227.01 | 2,121,004 |
| 2025-01-06 | $229.35 | $231.01 | $225.43 | $225.82 | $225.82 | 2,297,668 |
| 2025-01-03 | $231.64 | $232.76 | $230.49 | $232.50 | $232.50 | 1,597,939 |
| 2025-01-02 | $232.49 | $234.14 | $231.81 | $232.72 | $232.72 | 2,246,601 |
| 2024-12-31 | $232.72 | $233.16 | $231.62 | $232.23 | $232.23 | 1,041,940 |
| 2024-12-30 | $232.76 | $233.51 | $231.19 | $231.53 | $231.53 | 1,224,626 |
| 2024-12-27 | $231.71 | $234.80 | $231.71 | $233.50 | $233.50 | 1,384,045 |
| 2024-12-26 | $238.47 | $239.63 | $238.24 | $239.21 | $233.41 | 1,174,716 |
| 2024-12-24 | $238.07 | $239.56 | $238.02 | $239.47 | $233.67 | 478,413 |
| 2024-12-23 | $238.00 | $238.58 | $235.81 | $238.01 | $232.24 | 1,620,098 |
| 2024-12-20 | $237.00 | $240.31 | $235.60 | $238.53 | $232.75 | 3,172,716 |
| 2024-12-19 | $236.83 | $240.21 | $236.59 | $236.82 | $231.08 | 2,854,306 |
| 2024-12-18 | $235.12 | $239.79 | $235.00 | $237.08 | $231.33 | 2,864,960 |
| 2024-12-17 | $236.08 | $236.70 | $234.06 | $235.99 | $230.27 | 1,613,059 |
| 2024-12-16 | $237.85 | $238.60 | $235.27 | $235.92 | $230.20 | 1,840,993 |
| 2024-12-13 | $235.27 | $237.50 | $234.08 | $237.19 | $231.44 | 1,810,833 |
| 2024-12-12 | $235.71 | $236.80 | $234.33 | $235.95 | $230.23 | 1,695,837 |
| 2024-12-11 | $238.16 | $239.19 | $234.16 | $234.30 | $228.62 | 3,689,291 |
| 2024-12-10 | $236.00 | $240.25 | $234.94 | $239.19 | $233.39 | 2,164,665 |
| 2024-12-09 | $239.04 | $240.00 | $234.89 | $236.72 | $230.98 | 2,125,370 |
| 2024-12-06 | $244.80 | $245.16 | $239.29 | $239.38 | $232.45 | 3,162,626 |
| 2024-12-05 | $245.68 | $249.02 | $241.57 | $246.02 | $238.90 | 3,253,004 |
| 2024-12-04 | $240.45 | $243.55 | $238.96 | $243.00 | $235.96 | 5,095,970 |
| 2024-12-03 | $236.90 | $241.50 | $236.24 | $240.73 | $233.76 | 3,601,081 |
| 2024-12-02 | $238.19 | $238.78 | $234.86 | $235.61 | $228.79 | 2,683,734 |
| 2024-11-29 | $237.46 | $238.97 | $235.90 | $238.00 | $231.11 | 1,161,320 |
| 2024-11-27 | $235.18 | $238.12 | $234.22 | $237.33 | $230.46 | 2,129,150 |
| 2024-11-26 | $229.77 | $235.18 | $229.08 | $234.39 | $227.60 | 2,752,881 |
| 2024-11-25 | $229.98 | $229.98 | $227.01 | $229.37 | $222.73 | 3,149,002 |
| 2024-11-22 | $227.50 | $229.94 | $226.91 | $229.04 | $222.41 | 3,050,367 |
| 2024-11-21 | $229.18 | $229.18 | $226.02 | $226.56 | $220.00 | 1,864,641 |
| 2024-11-20 | $230.54 | $230.59 | $226.20 | $228.00 | $221.40 | 2,114,027 |
| 2024-11-19 | $226.77 | $230.74 | $225.69 | $229.66 | $223.01 | 1,971,885 |
| 2024-11-18 | $225.47 | $228.26 | $225.02 | $227.56 | $220.97 | 1,347,238 |
| 2024-11-15 | $223.71 | $226.67 | $222.56 | $225.28 | $225.28 | 2,125,179 |
| 2024-11-14 | $228.04 | $228.92 | $222.88 | $223.42 | $223.42 | 1,817,088 |
| 2024-11-13 | $226.73 | $228.58 | $226.19 | $228.14 | $228.14 | 1,960,002 |
| 2024-11-12 | $226.71 | $227.96 | $225.78 | $226.31 | $226.31 | 1,496,424 |
| 2024-11-11 | $226.93 | $227.93 | $225.56 | $225.93 | $225.93 | 1,263,917 |
| 2024-11-08 | $223.72 | $227.52 | $222.88 | $225.66 | $225.66 | 1,798,000 |
| 2024-11-07 | $221.77 | $223.00 | $220.41 | $222.04 | $222.04 | 1,999,485 |
| 2024-11-06 | $226.14 | $226.38 | $213.94 | $221.17 | $221.17 | 3,663,309 |
| 2024-11-05 | $223.24 | $225.44 | $223.00 | $225.19 | $225.19 | 1,182,956 |
| 2024-11-04 | $223.71 | $225.04 | $221.01 | $223.08 | $223.08 | 1,193,268 |
| 2024-11-01 | $224.55 | $225.67 | $223.40 | $223.61 | $223.61 | 1,318,587 |
| 2024-10-31 | $228.23 | $228.23 | $224.86 | $225.36 | $225.36 | 1,662,999 |
| 2024-10-30 | $226.07 | $227.85 | $225.47 | $227.26 | $227.26 | 1,211,316 |
| 2024-10-29 | $228.96 | $229.11 | $227.06 | $227.09 | $227.09 | 1,286,162 |
| 2024-10-28 | $226.10 | $228.81 | $225.57 | $228.12 | $228.12 | 1,327,357 |
| 2024-10-25 | $229.47 | $229.47 | $225.30 | $226.14 | $226.14 | 974,728 |
| 2024-10-24 | $226.78 | $230.36 | $226.22 | $229.69 | $229.69 | 1,360,452 |
| 2024-10-23 | $221.01 | $227.79 | $220.95 | $227.14 | $227.14 | 2,044,145 |
| 2024-10-22 | $226.80 | $227.24 | $225.41 | $226.17 | $226.17 | 1,933,648 |
| 2024-10-21 | $226.61 | $228.03 | $225.99 | $227.05 | $227.05 | 1,138,187 |
| 2024-10-18 | $227.23 | $229.14 | $226.00 | $228.32 | $228.32 | 1,203,010 |
| 2024-10-17 | $228.21 | $230.12 | $226.88 | $227.23 | $227.23 | 1,816,833 |
| 2024-10-16 | $223.77 | $227.28 | $223.68 | $227.17 | $227.17 | 1,248,203 |
| 2024-10-15 | $224.31 | $225.89 | $222.95 | $224.82 | $224.82 | 1,589,898 |
| 2024-10-14 | $221.63 | $224.29 | $221.42 | $224.20 | $224.20 | 1,429,407 |
| 2024-10-11 | $221.86 | $221.93 | $220.30 | $221.72 | $221.72 | 1,123,088 |
| 2024-10-10 | $222.00 | $222.35 | $220.11 | $221.25 | $221.25 | 958,079 |
| 2024-10-09 | $221.09 | $223.01 | $220.56 | $221.46 | $221.46 | 1,488,878 |
| 2024-10-08 | $222.85 | $223.84 | $220.56 | $221.68 | $221.68 | 2,138,388 |
| 2024-10-07 | $225.13 | $226.50 | $221.25 | $221.73 | $221.73 | 3,023,063 |
| 2024-10-04 | $224.27 | $224.81 | $222.05 | $224.43 | $224.43 | 1,585,768 |
| 2024-10-03 | $224.66 | $226.78 | $223.68 | $224.27 | $224.27 | 1,820,134 |
| 2024-10-02 | $225.95 | $225.95 | $221.15 | $223.57 | $223.57 | 2,191,723 |
| 2024-10-01 | $221.00 | $225.32 | $218.09 | $225.28 | $225.28 | 2,043,429 |
| 2024-09-30 | $219.00 | $221.36 | $217.23 | $220.65 | $220.65 | 1,835,837 |
| 2024-09-27 | $218.47 | $220.00 | $218.09 | $218.30 | $218.30 | 1,840,225 |
| 2024-09-26 | $217.54 | $218.98 | $216.74 | $218.47 | $218.47 | 2,076,295 |
| 2024-09-25 | $218.52 | $219.35 | $216.52 | $217.52 | $217.52 | 1,973,727 |
| 2024-09-24 | $215.86 | $218.24 | $213.97 | $218.16 | $218.16 | 2,292,279 |
| 2024-09-23 | $213.47 | $216.27 | $212.61 | $215.86 | $215.86 | 1,550,584 |
| 2024-09-20 | $213.64 | $215.07 | $212.38 | $213.16 | $213.16 | 2,898,629 |
| 2024-09-19 | $216.54 | $217.11 | $214.59 | $214.76 | $214.76 | 2,888,671 |
| 2024-09-18 | $218.00 | $218.36 | $214.94 | $216.30 | $216.30 | 1,868,495 |
| 2024-09-17 | $218.19 | $219.29 | $216.80 | $218.18 | $218.18 | 1,976,862 |
| 2024-09-16 | $216.05 | $219.49 | $216.05 | $218.53 | $218.53 | 1,740,148 |
| 2024-09-13 | $218.27 | $218.88 | $215.53 | $216.99 | $216.99 | 2,587,260 |
| 2024-09-12 | $219.19 | $219.23 | $215.45 | $217.30 | $217.30 | 2,368,626 |
| 2024-09-11 | $218.66 | $218.80 | $214.78 | $218.59 | $218.59 | 3,691,434 |
| 2024-09-10 | $217.76 | $219.64 | $217.00 | $218.48 | $218.48 | 2,148,670 |
| 2024-09-09 | $220.00 | $221.09 | $217.74 | $218.54 | $218.54 | 2,211,093 |
| 2024-09-06 | $219.05 | $220.80 | $218.46 | $220.50 | $219.35 | 2,899,331 |
| 2024-09-05 | $218.50 | $219.51 | $217.06 | $219.38 | $218.23 | 1,759,791 |
| 2024-09-04 | $213.84 | $216.14 | $212.64 | $216.00 | $214.87 | 1,534,431 |
| 2024-09-03 | $208.46 | $212.75 | $207.75 | $212.64 | $211.53 | 3,725,373 |
| 2024-08-30 | $213.53 | $215.97 | $213.52 | $215.74 | $214.61 | 2,021,148 |
| 2024-08-29 | $215.01 | $215.36 | $213.36 | $214.10 | $212.98 | 1,547,855 |
| 2024-08-28 | $212.72 | $215.95 | $212.35 | $215.12 | $213.99 | 1,655,472 |
| 2024-08-27 | $208.91 | $212.87 | $207.71 | $212.40 | $211.29 | 1,789,237 |
| 2024-08-26 | $207.10 | $208.66 | $207.10 | $208.43 | $207.34 | 1,647,512 |
| 2024-08-23 | $210.28 | $210.28 | $206.44 | $207.05 | $205.97 | 1,273,912 |
| 2024-08-22 | $209.25 | $210.16 | $208.20 | $209.62 | $208.52 | 1,352,147 |
| 2024-08-21 | $208.68 | $209.44 | $207.61 | $209.40 | $208.30 | 939,264 |
| 2024-08-20 | $209.45 | $210.43 | $208.36 | $208.70 | $207.61 | 1,272,034 |
| 2024-08-19 | $208.43 | $209.76 | $208.04 | $208.87 | $207.78 | 1,122,281 |
| 2024-08-16 | $205.29 | $208.80 | $204.16 | $207.88 | $206.79 | 1,115,669 |
| 2024-08-15 | $207.78 | $208.26 | $204.85 | $205.29 | $204.22 | 1,321,706 |
| 2024-08-14 | $207.78 | $208.29 | $206.50 | $207.85 | $206.76 | 1,152,142 |
| 2024-08-13 | $206.53 | $207.90 | $205.65 | $207.57 | $206.48 | 977,327 |
| 2024-08-12 | $206.66 | $208.08 | $205.18 | $206.59 | $205.51 | 1,073,836 |
| 2024-08-09 | $205.25 | $207.21 | $203.77 | $206.66 | $206.66 | 1,010,942 |
| 2024-08-08 | $204.63 | $207.31 | $202.35 | $205.15 | $205.15 | 2,086,497 |
| 2024-08-07 | $201.90 | $206.80 | $200.50 | $205.00 | $205.00 | 3,530,004 |
| 2024-08-06 | $197.00 | $204.10 | $196.94 | $202.38 | $202.38 | 3,269,347 |
| 2024-08-05 | $200.14 | $202.75 | $196.62 | $197.22 | $197.22 | 2,133,600 |
| 2024-08-02 | $198.22 | $201.56 | $197.50 | $199.83 | $199.83 | 2,373,846 |
| 2024-08-01 | $194.21 | $197.81 | $194.04 | $196.31 | $196.31 | 1,873,297 |
| 2024-07-31 | $197.20 | $197.85 | $193.25 | $193.71 | $193.71 | 1,854,029 |
| 2024-07-30 | $199.86 | $199.86 | $195.30 | $197.20 | $197.20 | 1,712,374 |
| 2024-07-29 | $200.55 | $201.71 | $198.76 | $198.92 | $198.92 | 1,428,249 |
| 2024-07-26 | $198.93 | $201.49 | $198.85 | $200.54 | $200.54 | 1,259,506 |
| 2024-07-25 | $197.39 | $200.83 | $197.04 | $199.38 | $199.38 | 2,080,424 |
| 2024-07-24 | $200.23 | $200.55 | $194.92 | $197.25 | $197.25 | 2,688,368 |
| 2024-07-23 | $200.17 | $200.27 | $196.99 | $197.44 | $197.44 | 2,175,384 |
| 2024-07-22 | $199.56 | $200.39 | $198.54 | $199.88 | $199.88 | 1,258,510 |
| 2024-07-19 | $201.63 | $201.89 | $199.16 | $199.85 | $199.85 | 1,554,859 |
| 2024-07-18 | $201.07 | $202.78 | $200.20 | $200.61 | $200.61 | 1,531,336 |
| 2024-07-17 | $197.87 | $201.58 | $197.32 | $201.46 | $201.46 | 1,834,474 |
| 2024-07-16 | $198.26 | $199.55 | $197.08 | $197.37 | $197.37 | 2,106,490 |
| 2024-07-15 | $194.11 | $197.20 | $194.11 | $197.01 | $197.01 | 2,431,333 |
| 2024-07-12 | $195.77 | $196.10 | $193.37 | $193.43 | $193.43 | 3,125,018 |
| 2024-07-11 | $193.58 | $198.30 | $193.17 | $195.80 | $195.80 | 4,568,627 |
| 2024-07-10 | $194.10 | $195.32 | $193.50 | $193.58 | $193.58 | 1,692,710 |
| 2024-07-09 | $195.18 | $195.57 | $193.89 | $194.62 | $194.62 | 1,713,860 |
| 2024-07-08 | $196.40 | $197.19 | $194.80 | $194.97 | $194.97 | 2,375,947 |
| 2024-07-05 | $196.53 | $196.78 | $195.28 | $196.40 | $196.40 | 3,458,862 |
| 2024-07-03 | $196.10 | $197.91 | $195.84 | $196.06 | $196.06 | 2,237,934 |
| 2024-07-02 | $196.56 | $198.32 | $195.99 | $197.08 | $197.08 | 4,672,406 |
| 2024-07-01 | $197.62 | $197.83 | $195.09 | $195.50 | $195.50 | 2,092,566 |
| 2024-06-28 | $195.41 | $197.11 | $195.01 | $196.60 | $196.60 | 6,618,079 |
| 2024-06-27 | $195.74 | $196.30 | $194.64 | $195.53 | $195.53 | 2,817,065 |
| 2024-06-26 | $193.00 | $195.83 | $192.11 | $195.20 | $195.20 | 2,702,559 |
| 2024-06-25 | $195.08 | $196.09 | $193.66 | $194.10 | $194.10 | 2,018,823 |
| 2024-06-24 | $195.62 | $197.43 | $194.91 | $195.08 | $195.08 | 1,662,712 |
| 2024-06-21 | $196.28 | $196.75 | $193.96 | $194.48 | $194.48 | 5,763,948 |
| 2024-06-20 | $196.87 | $198.89 | $195.00 | $198.49 | $198.49 | 2,174,278 |
| 2024-06-18 | $197.79 | $197.79 | $190.70 | $196.53 | $196.53 | 1,933,727 |
| 2024-06-17 | $196.39 | $197.68 | $195.33 | $196.59 | $196.59 | 1,785,843 |
| 2024-06-14 | $194.63 | $197.23 | $194.32 | $197.13 | $197.13 | 1,671,739 |
| 2024-06-13 | $194.85 | $196.88 | $194.60 | $195.64 | $195.64 | 1,797,273 |
| 2024-06-12 | $201.50 | $201.50 | $195.38 | $195.73 | $195.73 | 2,018,481 |
| 2024-06-11 | $198.45 | $200.14 | $197.47 | $198.70 | $198.70 | 1,670,283 |
| 2024-06-10 | $198.92 | $199.87 | $197.19 | $198.50 | $198.50 | 2,015,053 |
| 2024-06-07 | $201.36 | $201.79 | $199.29 | $199.36 | $199.36 | 1,886,162 |
| 2024-06-06 | $200.98 | $202.84 | $200.63 | $201.49 | $200.33 | 1,424,283 |
| 2024-06-05 | $203.78 | $204.79 | $200.25 | $200.49 | $200.49 | 2,412,101 |
| 2024-06-04 | $201.83 | $204.66 | $201.46 | $203.78 | $203.78 | 2,119,987 |
| 2024-06-03 | $203.20 | $204.22 | $200.23 | $201.75 | $201.75 | 2,035,904 |
| 2024-05-31 | $205.16 | $205.16 | $202.48 | $202.98 | $202.98 | 5,076,119 |
| 2024-05-30 | $206.43 | $207.30 | $204.84 | $204.90 | $204.90 | 1,427,291 |
| 2024-05-29 | $207.99 | $208.57 | $205.69 | $205.89 | $205.89 | 2,119,025 |
| 2024-05-28 | $212.95 | $213.75 | $207.37 | $208.50 | $208.50 | 2,877,283 |
| 2024-05-24 | $212.97 | $214.95 | $212.76 | $214.92 | $214.92 | 1,135,264 |
| 2024-05-23 | $211.36 | $212.75 | $210.16 | $212.07 | $212.07 | 1,677,973 |
| 2024-05-22 | $208.87 | $211.88 | $208.31 | $211.48 | $211.48 | 1,329,054 |
| 2024-05-21 | $212.00 | $212.35 | $210.13 | $210.35 | $210.35 | 1,454,376 |
| 2024-05-20 | $213.14 | $213.57 | $211.17 | $211.27 | $211.27 | 1,241,040 |
| 2024-05-17 | $214.32 | $214.82 | $212.30 | $213.14 | $213.14 | 1,466,368 |
| 2024-05-16 | $208.26 | $213.33 | $208.04 | $212.73 | $212.73 | 1,246,174 |
| 2024-05-15 | $210.01 | $211.41 | $207.93 | $208.26 | $208.26 | 1,770,761 |
| 2024-05-14 | $209.13 | $210.99 | $207.00 | $210.80 | $210.80 | 1,702,030 |
| 2024-05-13 | $208.59 | $211.51 | $208.54 | $209.92 | $209.92 | 1,555,574 |
| 2024-05-10 | $213.53 | $213.71 | $207.85 | $208.46 | $208.46 | 1,838,846 |
| 2024-05-09 | $211.84 | $213.72 | $211.00 | $213.61 | $213.61 | 1,983,498 |
| 2024-05-08 | $208.10 | $211.87 | $206.74 | $211.84 | $211.84 | 1,708,239 |
| 2024-05-07 | $208.17 | $208.90 | $204.00 | $208.34 | $208.34 | 2,144,295 |
| 2024-05-06 | $208.56 | $208.96 | $205.99 | $208.00 | $208.00 | 1,722,597 |
| 2024-05-03 | $205.86 | $207.92 | $202.78 | $207.65 | $207.65 | 2,065,362 |
| 2024-05-02 | $209.37 | $209.74 | $206.85 | $207.48 | $207.48 | 1,922,646 |
| 2024-05-01 | $209.05 | $210.51 | $207.55 | $208.07 | $208.07 | 1,869,433 |
| 2024-04-30 | $209.11 | $210.14 | $207.69 | $209.64 | $209.64 | 1,394,473 |
| 2024-04-29 | $209.69 | $213.14 | $209.20 | $209.62 | $209.62 | 1,316,666 |
| 2024-04-26 | $211.92 | $212.40 | $209.64 | $210.94 | $210.94 | 1,353,130 |
| 2024-04-25 | $212.35 | $216.52 | $211.19 | $212.54 | $212.54 | 2,048,136 |
| 2024-04-24 | $215.63 | $216.63 | $209.07 | $212.59 | $212.59 | 2,636,859 |
| 2024-04-23 | $215.01 | $217.45 | $214.14 | $216.77 | $216.77 | 2,048,662 |
| 2024-04-22 | $213.30 | $216.71 | $212.88 | $215.48 | $215.48 | 1,743,304 |
| 2024-04-19 | $211.28 | $214.50 | $210.27 | $213.04 | $213.04 | 2,563,922 |
| 2024-04-18 | $210.15 | $210.36 | $207.77 | $209.65 | $209.65 | 1,256,380 |
| 2024-04-17 | $208.06 | $209.13 | $206.21 | $208.42 | $208.42 | 1,853,402 |
| 2024-04-16 | $207.35 | $208.75 | $206.15 | $206.48 | $206.48 | 1,151,676 |
| 2024-04-15 | $211.04 | $212.10 | $206.08 | $206.23 | $206.23 | 1,977,426 |
| 2024-04-12 | $212.40 | $212.84 | $209.29 | $209.50 | $209.50 | 1,582,601 |
| 2024-04-11 | $211.61 | $213.87 | $210.44 | $212.77 | $212.77 | 1,653,375 |
| 2024-04-10 | $210.41 | $213.37 | $209.63 | $212.00 | $212.00 | 2,127,002 |
| 2024-04-09 | $213.77 | $214.48 | $208.47 | $209.78 | $209.78 | 1,619,774 |
| 2024-04-08 | $211.04 | $214.13 | $210.17 | $212.75 | $212.75 | 1,888,990 |
| 2024-04-05 | $211.37 | $213.26 | $210.80 | $211.08 | $211.08 | 1,154,131 |
| 2024-04-04 | $213.17 | $214.28 | $211.92 | $212.21 | $212.21 | 2,087,011 |
| 2024-04-03 | $214.80 | $215.62 | $211.97 | $212.03 | $212.03 | 1,514,154 |
| 2024-04-02 | $212.04 | $214.89 | $211.38 | $214.80 | $214.80 | 1,848,933 |
| 2024-04-01 | $215.33 | $215.70 | $211.93 | $212.02 | $212.02 | 1,010,108 |
| 2024-03-28 | $215.89 | $216.49 | $212.98 | $215.29 | $215.29 | 1,755,363 |
| 2024-03-27 | $213.37 | $215.65 | $212.53 | $215.60 | $215.60 | 1,817,797 |
| 2024-03-26 | $214.71 | $215.31 | $211.89 | $212.88 | $212.88 | 1,375,065 |
| 2024-03-25 | $215.14 | $216.46 | $214.40 | $215.19 | $215.19 | 978,295 |
| 2024-03-22 | $216.20 | $216.43 | $214.36 | $214.50 | $214.50 | 1,169,692 |
| 2024-03-21 | $213.82 | $216.29 | $213.56 | $216.09 | $216.09 | 1,529,894 |
| 2024-03-20 | $215.30 | $216.45 | $213.09 | $213.62 | $213.62 | 1,886,901 |
| 2024-03-19 | $219.59 | $219.59 | $216.09 | $216.36 | $216.36 | 1,460,536 |
| 2024-03-18 | $218.11 | $219.75 | $217.44 | $218.89 | $218.89 | 1,111,980 |
| 2024-03-15 | $217.45 | $220.19 | $216.85 | $217.50 | $217.50 | 4,141,841 |
| 2024-03-14 | $219.09 | $219.78 | $217.26 | $219.41 | $219.41 | 1,538,586 |
| 2024-03-13 | $217.75 | $219.47 | $217.52 | $219.36 | $219.36 | 936,111 |
| 2024-03-12 | $216.92 | $218.75 | $216.31 | $217.75 | $217.75 | 1,356,538 |
| 2024-03-11 | $213.00 | $216.84 | $213.00 | $216.77 | $216.77 | 1,113,275 |
| 2024-03-08 | $213.95 | $214.91 | $212.80 | $212.98 | $212.98 | 1,274,274 |
| 2024-03-07 | $219.88 | $220.80 | $213.48 | $213.53 | $213.53 | 1,812,567 |
| 2024-03-06 | $219.82 | $220.26 | $216.63 | $219.69 | $218.51 | 1,139,471 |
| 2024-03-05 | $221.00 | $222.52 | $219.19 | $219.90 | $218.72 | 939,772 |
| 2024-03-04 | $220.00 | $221.62 | $219.30 | $221.35 | $220.16 | 955,315 |
| 2024-03-01 | $220.25 | $221.76 | $217.91 | $219.21 | $219.21 | 1,555,034 |
| 2024-02-29 | $222.09 | $222.63 | $219.18 | $220.35 | $220.35 | 2,302,550 |
| 2024-02-28 | $219.99 | $220.99 | $219.35 | $220.84 | $220.84 | 1,084,864 |
| 2024-02-27 | $219.06 | $219.61 | $217.16 | $219.45 | $219.45 | 1,593,003 |
| 2024-02-26 | $217.22 | $219.53 | $217.03 | $219.44 | $219.44 | 1,827,714 |
| 2024-02-23 | $218.82 | $221.18 | $217.08 | $217.96 | $217.96 | 2,050,867 |
| 2024-02-22 | $213.88 | $218.20 | $213.15 | $218.00 | $218.00 | 1,844,142 |
| 2024-02-21 | $211.49 | $215.07 | $211.16 | $215.00 | $215.00 | 1,681,778 |
| 2024-02-20 | $212.47 | $213.50 | $210.15 | $210.99 | $210.99 | 1,273,844 |
| 2024-02-16 | $212.07 | $215.01 | $211.28 | $212.26 | $212.26 | 1,441,292 |
| 2024-02-15 | $214.40 | $216.04 | $209.90 | $211.02 | $211.02 | 1,828,462 |
| 2024-02-14 | $210.50 | $219.09 | $209.46 | $215.18 | $215.18 | 3,413,553 |
| 2024-02-13 | $207.40 | $210.37 | $205.42 | $207.43 | $207.43 | 2,502,036 |
| 2024-02-12 | $205.47 | $207.82 | $205.06 | $206.82 | $206.82 | 1,412,747 |
| 2024-02-09 | $204.66 | $205.60 | $203.61 | $205.09 | $205.09 | 1,712,151 |
| 2024-02-08 | $205.99 | $207.65 | $203.49 | $204.00 | $204.00 | 1,879,075 |
| 2024-02-07 | $203.79 | $205.60 | $203.04 | $205.46 | $205.46 | 1,534,716 |
| 2024-02-06 | $204.82 | $204.83 | $202.40 | $202.78 | $202.78 | 1,313,337 |
| 2024-02-05 | $205.91 | $205.92 | $203.81 | $204.82 | $204.82 | 1,422,907 |
| 2024-02-02 | $207.29 | $209.62 | $205.69 | $206.55 | $206.55 | 1,583,751 |
| 2024-02-01 | $204.71 | $206.74 | $202.80 | $205.79 | $205.79 | 1,616,789 |
| 2024-01-31 | $206.29 | $208.78 | $204.44 | $205.84 | $205.84 | 2,786,188 |
| 2024-01-30 | $204.43 | $206.64 | $204.22 | $206.11 | $206.11 | 1,453,072 |
| 2024-01-29 | $206.89 | $207.64 | $203.43 | $204.78 | $204.78 | 2,393,086 |
| 2024-01-26 | $206.64 | $207.15 | $205.06 | $206.78 | $206.78 | 1,691,388 |
| 2024-01-25 | $204.81 | $205.86 | $202.91 | $205.61 | $205.61 | 2,012,307 |
| 2024-01-24 | $204.43 | $205.22 | $203.42 | $204.27 | $204.27 | 1,582,099 |
| 2024-01-23 | $200.50 | $204.10 | $200.17 | $203.97 | $203.97 | 1,573,055 |
| 2024-01-22 | $202.21 | $204.35 | $202.20 | $203.27 | $203.27 | 1,324,499 |
| 2024-01-19 | $203.72 | $204.49 | $201.00 | $202.05 | $202.05 | 1,604,698 |
| 2024-01-18 | $202.23 | $203.55 | $200.46 | $202.90 | $202.90 | 1,947,734 |
| 2024-01-17 | $198.89 | $203.19 | $198.40 | $202.97 | $202.97 | 2,571,571 |
| 2024-01-16 | $197.61 | $199.94 | $196.81 | $198.60 | $198.60 | 2,588,216 |
| 2024-01-12 | $198.00 | $198.12 | $195.91 | $197.54 | $197.54 | 1,810,649 |
| 2024-01-11 | $198.00 | $198.55 | $195.54 | $196.40 | $196.40 | 2,151,658 |
| 2024-01-10 | $197.75 | $199.63 | $196.84 | $197.83 | $197.83 | 2,114,454 |
| 2024-01-09 | $198.98 | $199.78 | $196.89 | $197.09 | $197.09 | 1,963,900 |
| 2024-01-08 | $198.84 | $200.90 | $197.47 | $200.11 | $200.11 | 2,474,565 |
| 2024-01-05 | $203.47 | $204.05 | $198.90 | $199.19 | $199.19 | 2,328,059 |
| 2024-01-04 | $202.90 | $204.10 | $201.01 | $202.74 | $202.74 | 2,564,183 |
| 2024-01-03 | $206.22 | $207.40 | $200.85 | $201.41 | $201.41 | 2,813,965 |
| 2024-01-02 | $212.74 | $213.11 | $207.77 | $209.23 | $209.23 | 1,794,557 |
| 2023-12-29 | $211.02 | $211.34 | $208.84 | $210.60 | $210.60 | 1,501,958 |
| 2023-12-28 | $210.75 | $211.52 | $210.24 | $211.02 | $211.02 | 1,099,036 |
| 2023-12-27 | $209.10 | $210.57 | $208.78 | $210.54 | $210.54 | 1,432,541 |
| 2023-12-26 | $214.53 | $215.02 | $213.80 | $214.80 | $209.57 | 1,327,434 |
| 2023-12-22 | $214.13 | $215.62 | $212.61 | $214.31 | $214.31 | 1,224,958 |
| 2023-12-21 | $210.62 | $213.96 | $210.41 | $213.77 | $213.77 | 1,027,146 |
| 2023-12-20 | $213.33 | $214.40 | $210.34 | $211.05 | $211.05 | 1,850,073 |
| 2023-12-19 | $211.65 | $213.42 | $210.05 | $212.95 | $212.95 | 1,833,860 |
| 2023-12-18 | $208.12 | $211.42 | $208.02 | $211.19 | $211.19 | 1,696,333 |
| 2023-12-15 | $207.95 | $208.64 | $205.89 | $206.73 | $206.73 | 4,737,666 |
| 2023-12-14 | $211.50 | $211.64 | $205.18 | $210.16 | $210.16 | 3,369,400 |
| 2023-12-13 | $214.13 | $215.51 | $211.56 | $213.16 | $213.16 | 2,804,646 |
| 2023-12-12 | $215.30 | $216.44 | $213.38 | $214.13 | $214.13 | 1,597,943 |
| 2023-12-11 | $212.42 | $216.63 | $211.96 | $215.43 | $215.43 | 1,584,245 |
| 2023-12-08 | $210.65 | $212.39 | $210.45 | $211.62 | $211.62 | 2,493,384 |
| 2023-12-07 | $212.95 | $213.37 | $209.58 | $210.73 | $210.73 | 2,857,995 |
| 2023-12-06 | $218.50 | $218.78 | $212.33 | $214.25 | $213.14 | 1,755,453 |
| 2023-12-05 | $218.33 | $218.92 | $216.33 | $218.34 | $217.21 | 1,225,276 |
| 2023-12-04 | $219.15 | $223.80 | $219.15 | $219.78 | $218.64 | 1,385,518 |
| 2023-12-01 | $218.79 | $221.49 | $218.56 | $219.54 | $219.54 | 2,152,343 |
| 2023-11-30 | $216.27 | $219.22 | $215.23 | $218.36 | $218.36 | 2,263,862 |
| 2023-11-29 | $215.47 | $216.58 | $213.65 | $214.84 | $214.84 | 1,537,582 |
| 2023-11-28 | $217.27 | $218.88 | $215.93 | $215.94 | $215.94 | 1,319,415 |
| 2023-11-27 | $216.35 | $217.48 | $215.73 | $216.73 | $216.73 | 1,134,352 |
| 2023-11-24 | $217.15 | $217.63 | $215.88 | $217.19 | $217.19 | 522,156 |
| 2023-11-22 | $215.81 | $216.71 | $214.69 | $216.35 | $216.35 | 1,172,752 |
| 2023-11-21 | $213.31 | $216.47 | $211.61 | $215.56 | $215.56 | 1,234,066 |
| 2023-11-20 | $213.60 | $213.89 | $211.55 | $212.00 | $212.00 | 1,308,443 |
| 2023-11-17 | $213.33 | $213.90 | $211.87 | $213.42 | $213.42 | 1,206,612 |
| 2023-11-16 | $211.17 | $214.28 | $211.17 | $212.19 | $212.19 | 1,872,684 |
| 2023-11-15 | $212.35 | $213.88 | $208.82 | $211.06 | $211.06 | 1,663,908 |
| 2023-11-14 | $214.70 | $215.25 | $208.88 | $211.76 | $211.76 | 3,196,235 |
| 2023-11-13 | $217.74 | $217.90 | $216.39 | $217.08 | $217.08 | 754,137 |
| 2023-11-10 | $217.02 | $217.34 | $215.43 | $217.11 | $217.11 | 1,109,758 |
| 2023-11-09 | $213.58 | $216.41 | $212.10 | $216.38 | $216.38 | 1,620,539 |
| 2023-11-08 | $211.81 | $212.79 | $210.54 | $212.55 | $212.55 | 1,580,373 |
| 2023-11-07 | $212.56 | $213.30 | $210.54 | $212.36 | $212.36 | 1,220,854 |
| 2023-11-06 | $208.96 | $214.00 | $208.96 | $213.04 | $213.04 | 1,318,840 |
| 2023-11-03 | $212.35 | $212.50 | $206.89 | $208.62 | $208.62 | 2,425,081 |
| 2023-11-02 | $211.25 | $213.20 | $210.41 | $212.57 | $212.57 | 2,035,548 |
| 2023-11-01 | $214.85 | $215.35 | $210.49 | $210.92 | $210.92 | 1,727,402 |
| 2023-10-31 | $211.29 | $213.65 | $211.05 | $213.46 | $213.46 | 1,345,995 |
| 2023-10-30 | $210.25 | $212.58 | $210.00 | $211.33 | $211.33 | 1,454,608 |
| 2023-10-27 | $215.04 | $215.35 | $207.79 | $209.03 | $209.03 | 2,000,011 |
| 2023-10-26 | $215.42 | $216.89 | $214.39 | $215.43 | $215.43 | 1,504,068 |
| 2023-10-25 | $207.69 | $216.75 | $207.26 | $214.08 | $214.08 | 2,249,831 |
| 2023-10-24 | $213.18 | $215.30 | $212.60 | $214.25 | $214.25 | 1,293,679 |
| 2023-10-23 | $213.01 | $215.13 | $212.50 | $213.61 | $213.61 | 1,497,233 |
| 2023-10-20 | $214.39 | $215.22 | $212.34 | $212.81 | $212.81 | 1,277,636 |
| 2023-10-19 | $215.22 | $216.45 | $213.88 | $214.12 | $214.12 | 1,062,852 |
| 2023-10-18 | $216.34 | $218.37 | $214.95 | $215.99 | $215.99 | 1,455,092 |
| 2023-10-17 | $218.85 | $219.79 | $215.05 | $216.50 | $216.50 | 1,496,525 |
| 2023-10-16 | $220.41 | $221.12 | $218.66 | $218.82 | $218.82 | 1,519,455 |
| 2023-10-13 | $220.82 | $221.76 | $217.56 | $219.38 | $219.38 | 1,771,647 |
| 2023-10-12 | $218.52 | $221.13 | $217.17 | $220.06 | $220.06 | 1,951,655 |
| 2023-10-11 | $216.71 | $217.29 | $216.11 | $217.10 | $217.10 | 1,345,103 |
| 2023-10-10 | $215.76 | $218.43 | $215.11 | $216.09 | $216.09 | 2,171,469 |
| 2023-10-09 | $211.69 | $215.81 | $211.69 | $215.76 | $215.76 | 1,621,011 |
| 2023-10-06 | $207.91 | $212.43 | $207.70 | $211.93 | $211.93 | 1,789,554 |
| 2023-10-05 | $203.61 | $207.79 | $203.09 | $207.40 | $207.40 | 1,595,085 |
| 2023-10-04 | $201.66 | $203.54 | $200.85 | $203.24 | $203.24 | 1,519,969 |
| 2023-10-03 | $201.03 | $203.77 | $199.41 | $201.66 | $201.66 | 1,636,826 |
| 2023-10-02 | $199.63 | $200.35 | $197.93 | $200.15 | $200.15 | 952,538 |
| 2023-09-29 | $201.96 | $202.50 | $199.35 | $200.22 | $200.22 | 1,325,579 |
| 2023-09-28 | $200.68 | $201.87 | $199.86 | $201.66 | $201.66 | 1,090,653 |
| 2023-09-27 | $199.83 | $200.84 | $198.06 | $200.36 | $200.36 | 1,222,142 |
| 2023-09-26 | $200.61 | $200.61 | $198.88 | $199.83 | $199.83 | 1,125,994 |
| 2023-09-25 | $201.49 | $201.76 | $200.01 | $200.85 | $200.85 | 829,402 |
| 2023-09-22 | $202.36 | $203.76 | $200.75 | $201.72 | $201.72 | 1,197,280 |
| 2023-09-21 | $206.09 | $206.97 | $201.96 | $202.21 | $202.21 | 1,425,468 |
| 2023-09-20 | $206.45 | $207.09 | $205.09 | $205.91 | $205.91 | 880,838 |
| 2023-09-19 | $207.00 | $207.89 | $205.95 | $206.48 | $206.48 | 1,084,184 |
| 2023-09-18 | $207.32 | $207.66 | $206.04 | $206.55 | $206.55 | 737,770 |
| 2023-09-15 | $207.81 | $208.57 | $206.43 | $206.82 | $206.82 | 1,659,944 |
| 2023-09-14 | $206.55 | $208.28 | $206.55 | $207.81 | $207.81 | 922,338 |
| 2023-09-13 | $206.52 | $207.60 | $205.81 | $207.42 | $207.42 | 1,370,041 |
| 2023-09-12 | $205.73 | $206.81 | $205.43 | $206.15 | $206.15 | 921,170 |
| 2023-09-11 | $204.55 | $206.78 | $204.35 | $205.92 | $205.92 | 1,053,407 |
| 2023-09-08 | $205.95 | $206.04 | $204.13 | $204.99 | $204.99 | 946,511 |
| 2023-09-07 | $203.66 | $206.31 | $201.77 | $205.29 | $205.29 | 1,346,989 |
| 2023-09-06 | $203.00 | $206.11 | $201.97 | $203.66 | $203.66 | 1,797,551 |
| 2023-09-05 | $202.97 | $203.54 | $201.52 | $202.53 | $202.53 | 1,192,323 |
| 2023-09-01 | $202.80 | $203.44 | $201.74 | $202.89 | $202.89 | 838,071 |
| 2023-08-31 | $202.83 | $203.23 | $201.90 | $202.68 | $202.68 | 1,039,410 |
| 2023-08-30 | $203.41 | $203.80 | $201.74 | $202.45 | $202.45 | 1,056,208 |
| 2023-08-29 | $203.77 | $204.77 | $201.61 | $202.71 | $202.71 | 1,352,516 |
| 2023-08-28 | $203.31 | $203.79 | $202.52 | $203.32 | $203.32 | 1,169,737 |
| 2023-08-25 | $200.31 | $204.56 | $199.72 | $203.22 | $203.22 | 1,297,614 |
| 2023-08-24 | $200.07 | $202.14 | $199.70 | $200.11 | $200.11 | 1,198,552 |
| 2023-08-23 | $200.02 | $201.34 | $199.86 | $200.75 | $200.75 | 2,113,130 |
| 2023-08-22 | $201.83 | $202.18 | $199.00 | $199.49 | $199.49 | 1,671,328 |
| 2023-08-21 | $202.60 | $203.45 | $201.02 | $202.60 | $202.60 | 1,019,004 |
| 2023-08-18 | $202.95 | $204.84 | $202.12 | $203.73 | $203.73 | 1,478,580 |
| 2023-08-17 | $206.48 | $206.76 | $203.97 | $204.03 | $204.03 | 1,683,162 |
| 2023-08-16 | $205.00 | $206.68 | $204.83 | $206.00 | $206.00 | 1,091,106 |
| 2023-08-15 | $206.01 | $206.42 | $204.48 | $205.17 | $205.17 | 1,341,037 |
| 2023-08-14 | $206.74 | $207.53 | $205.28 | $206.45 | $206.45 | 1,206,873 |
| 2023-08-11 | $204.59 | $206.63 | $204.16 | $205.77 | $205.77 | 1,014,877 |
| 2023-08-10 | $206.60 | $207.00 | $203.89 | $204.80 | $204.80 | 1,595,212 |
| 2023-08-09 | $205.01 | $209.31 | $204.79 | $206.52 | $206.52 | 1,777,058 |
| 2023-08-08 | $208.04 | $208.04 | $204.61 | $205.09 | $205.09 | 1,063,945 |
| 2023-08-07 | $205.97 | $209.24 | $205.54 | $208.36 | $208.36 | 1,303,036 |
| 2023-08-04 | $206.08 | $208.43 | $204.50 | $205.07 | $205.07 | 2,427,312 |
| 2023-08-03 | $199.13 | $203.26 | $198.01 | $202.84 | $202.84 | 1,650,766 |
| 2023-08-02 | $199.52 | $200.58 | $198.82 | $199.67 | $199.67 | 999,745 |
| 2023-08-01 | $199.31 | $200.27 | $198.50 | $199.83 | $199.83 | 1,162,773 |
| 2023-07-31 | $199.81 | $200.00 | $198.08 | $198.96 | $198.96 | 1,465,179 |
| 2023-07-28 | $199.91 | $200.81 | $198.91 | $199.42 | $199.42 | 1,151,198 |
| 2023-07-27 | $199.80 | $202.36 | $197.86 | $198.66 | $198.66 | 2,198,254 |
| 2023-07-26 | $192.13 | $199.46 | $191.44 | $198.75 | $198.75 | 2,618,989 |
| 2023-07-25 | $191.00 | $191.36 | $189.86 | $191.22 | $191.22 | 1,368,699 |
| 2023-07-24 | $189.25 | $191.24 | $188.36 | $191.04 | $191.04 | 1,299,716 |
| 2023-07-21 | $187.59 | $189.31 | $186.39 | $189.26 | $189.26 | 1,172,414 |
| 2023-07-20 | $186.38 | $188.25 | $186.11 | $187.41 | $187.41 | 945,583 |
| 2023-07-19 | $187.70 | $189.91 | $186.27 | $186.38 | $186.38 | 1,908,811 |
| 2023-07-18 | $185.44 | $187.20 | $184.96 | $187.05 | $187.05 | 1,194,495 |
| 2023-07-17 | $186.00 | $187.45 | $185.04 | $185.25 | $185.25 | 1,435,997 |
| 2023-07-14 | $183.77 | $186.75 | $183.12 | $186.13 | $186.13 | 1,635,977 |
| 2023-07-13 | $181.03 | $183.67 | $180.88 | $183.22 | $183.22 | 1,931,683 |
| 2023-07-12 | $181.90 | $182.20 | $180.11 | $181.31 | $181.31 | 1,331,328 |
| 2023-07-11 | $181.70 | $182.43 | $180.90 | $182.33 | $182.33 | 957,814 |
| 2023-07-10 | $182.48 | $182.82 | $181.13 | $181.30 | $181.30 | 1,253,782 |
| 2023-07-07 | $182.91 | $183.73 | $181.84 | $181.95 | $181.95 | 905,969 |
| 2023-07-06 | $183.68 | $184.00 | $182.36 | $183.25 | $183.25 | 1,458,161 |
| 2023-07-05 | $185.50 | $185.53 | $181.95 | $183.85 | $183.85 | 1,362,578 |
| 2023-07-03 | $185.26 | $186.59 | $183.75 | $186.16 | $186.16 | 481,246 |
| 2023-06-30 | $183.85 | $186.41 | $183.85 | $185.29 | $185.29 | 1,768,231 |
| 2023-06-29 | $183.15 | $183.93 | $182.28 | $183.36 | $183.36 | 1,394,776 |
| 2023-06-28 | $180.55 | $183.24 | $179.44 | $183.14 | $183.14 | 1,936,589 |
| 2023-06-27 | $179.79 | $180.48 | $177.98 | $178.95 | $178.95 | 1,442,030 |
| 2023-06-26 | $180.99 | $181.05 | $177.97 | $178.89 | $178.89 | 1,300,747 |
| 2023-06-23 | $182.10 | $182.96 | $180.94 | $181.67 | $181.67 | 2,210,220 |
| 2023-06-22 | $181.01 | $182.49 | $180.40 | $182.10 | $182.10 | 917,406 |
| 2023-06-21 | $182.17 | $183.18 | $180.32 | $181.60 | $181.60 | 1,332,609 |
| 2023-06-20 | $183.52 | $184.28 | $182.22 | $182.69 | $182.69 | 1,739,178 |
| 2023-06-16 | $183.05 | $184.93 | $182.77 | $184.11 | $184.11 | 3,639,647 |
| 2023-06-15 | $182.56 | $183.70 | $181.01 | $182.22 | $182.22 | 1,454,367 |
| 2023-06-14 | $177.89 | $181.98 | $177.37 | $181.51 | $181.51 | 1,565,963 |
| 2023-06-13 | $179.65 | $180.06 | $177.04 | $177.74 | $177.74 | 2,574,473 |
| 2023-06-12 | $183.25 | $183.25 | $177.55 | $179.35 | $179.35 | 2,220,237 |
| 2023-06-09 | $185.76 | $186.12 | $184.51 | $184.84 | $184.84 | 831,583 |
| 2023-06-08 | $181.43 | $185.57 | $180.98 | $185.45 | $185.45 | 1,389,513 |
| 2023-06-07 | $185.07 | $185.07 | $181.94 | $182.55 | $181.47 | 1,670,823 |
| 2023-06-06 | $186.61 | $187.32 | $183.10 | $184.35 | $183.26 | 1,408,445 |
| 2023-06-05 | $186.50 | $189.17 | $185.58 | $186.27 | $185.17 | 1,653,682 |
| 2023-06-02 | $180.44 | $185.68 | $180.02 | $185.30 | $185.30 | 1,581,154 |
| 2023-06-01 | $179.25 | $180.46 | $178.56 | $180.02 | $180.02 | 1,384,007 |
| 2023-05-31 | $178.67 | $180.53 | $177.24 | $178.75 | $178.75 | 6,500,965 |
| 2023-05-30 | $176.00 | $178.32 | $175.73 | $178.20 | $178.20 | 1,501,297 |
| 2023-05-26 | $176.70 | $177.85 | $176.40 | $176.67 | $176.67 | 1,105,211 |
| 2023-05-25 | $178.99 | $179.15 | $176.55 | $177.02 | $177.02 | 1,212,415 |
| 2023-05-24 | $178.65 | $180.41 | $178.09 | $180.07 | $180.07 | 1,345,769 |
| 2023-05-23 | $181.81 | $182.39 | $178.87 | $179.08 | $179.08 | 1,316,394 |
| 2023-05-22 | $181.39 | $182.15 | $179.95 | $181.93 | $181.93 | 1,155,456 |
| 2023-05-19 | $181.59 | $183.23 | $181.04 | $181.82 | $181.82 | 1,080,836 |
| 2023-05-18 | $182.21 | $182.50 | $180.29 | $181.81 | $181.81 | 940,526 |
| 2023-05-17 | $181.52 | $182.77 | $179.86 | $182.51 | $182.51 | 1,326,070 |
| 2023-05-16 | $183.44 | $184.83 | $181.55 | $181.59 | $181.59 | 733,055 |
| 2023-05-15 | $184.95 | $185.56 | $184.00 | $184.37 | $184.37 | 934,965 |
| 2023-05-12 | $184.44 | $185.30 | $184.02 | $184.95 | $184.95 | 862,454 |
| 2023-05-11 | $185.25 | $185.55 | $182.56 | $183.48 | $183.48 | 938,913 |
| 2023-05-10 | $184.87 | $185.89 | $182.96 | $185.31 | $185.31 | 1,002,839 |
| 2023-05-09 | $185.69 | $186.38 | $184.56 | $184.63 | $184.63 | 722,194 |
| 2023-05-08 | $184.75 | $186.19 | $184.20 | $185.69 | $185.69 | 641,453 |
| 2023-05-05 | $184.93 | $186.20 | $183.28 | $185.13 | $185.13 | 984,521 |
| 2023-05-04 | $180.06 | $184.51 | $179.90 | $183.93 | $183.93 | 1,468,619 |
| 2023-05-03 | $186.34 | $187.11 | $181.15 | $181.33 | $181.33 | 1,235,220 |
| 2023-05-02 | $185.38 | $185.87 | $182.44 | $185.53 | $185.53 | 1,181,260 |
| 2023-05-01 | $185.79 | $187.41 | $185.74 | $186.63 | $186.63 | 1,091,624 |
| 2023-04-28 | $183.95 | $185.87 | $183.22 | $185.77 | $185.77 | 1,158,950 |
| 2023-04-27 | $184.75 | $184.87 | $182.65 | $184.41 | $184.41 | 1,533,440 |
| 2023-04-26 | $186.20 | $188.52 | $183.51 | $184.93 | $184.93 | 2,098,953 |
| 2023-04-25 | $186.75 | $188.59 | $186.32 | $187.79 | $187.79 | 1,655,822 |
| 2023-04-24 | $189.73 | $190.11 | $186.87 | $187.22 | $187.22 | 1,272,265 |
| 2023-04-21 | $190.02 | $191.28 | $188.31 | $189.73 | $189.73 | 1,168,913 |
| 2023-04-20 | $193.14 | $193.50 | $189.42 | $190.35 | $190.35 | 1,131,640 |
| 2023-04-19 | $191.83 | $193.63 | $190.88 | $192.27 | $192.27 | 1,004,891 |
| 2023-04-18 | $192.09 | $192.40 | $190.82 | $191.38 | $191.38 | 1,217,085 |
| 2023-04-17 | $190.27 | $192.40 | $189.07 | $192.12 | $192.12 | 1,158,629 |
| 2023-04-14 | $189.94 | $190.80 | $188.71 | $190.48 | $190.48 | 1,157,764 |
| 2023-04-13 | $191.40 | $192.50 | $189.47 | $189.93 | $189.93 | 1,364,878 |
| 2023-04-12 | $192.18 | $193.38 | $191.14 | $191.74 | $191.74 | 1,404,145 |
| 2023-04-11 | $193.14 | $193.68 | $191.02 | $191.58 | $191.58 | 1,562,151 |
| 2023-04-10 | $194.43 | $195.00 | $192.32 | $192.74 | $192.74 | 1,003,065 |
| 2023-04-06 | $195.30 | $196.30 | $193.78 | $195.10 | $195.10 | 1,370,087 |
| 2023-04-05 | $193.38 | $195.50 | $193.15 | $195.19 | $195.19 | 1,586,073 |
| 2023-04-04 | $189.61 | $193.47 | $189.61 | $193.04 | $193.04 | 1,276,939 |
| 2023-04-03 | $190.80 | $192.17 | $190.17 | $190.31 | $190.31 | 1,669,610 |
| 2023-03-31 | $188.99 | $192.00 | $188.80 | $191.52 | $191.52 | 2,047,224 |
| 2023-03-30 | $188.30 | $189.09 | $187.29 | $188.93 | $188.93 | 1,309,231 |
| 2023-03-29 | $188.00 | $188.69 | $186.16 | $187.05 | $187.05 | 1,615,374 |
| 2023-03-28 | $185.54 | $187.58 | $184.64 | $187.32 | $187.32 | 1,629,312 |
| 2023-03-27 | $185.35 | $185.92 | $183.96 | $185.02 | $185.02 | 2,108,945 |
| 2023-03-24 | $180.05 | $183.99 | $178.12 | $183.55 | $183.55 | 1,382,947 |
| 2023-03-23 | $178.87 | $181.90 | $176.51 | $180.03 | $180.03 | 2,100,149 |
| 2023-03-22 | $182.81 | $183.25 | $179.43 | $179.48 | $179.48 | 1,861,659 |
| 2023-03-21 | $185.34 | $186.14 | $181.75 | $182.71 | $182.71 | 2,753,199 |
| 2023-03-20 | $186.86 | $187.70 | $183.07 | $184.78 | $184.78 | 1,952,532 |
| 2023-03-17 | $187.21 | $190.24 | $185.28 | $185.98 | $185.98 | 5,039,463 |
| 2023-03-16 | $182.75 | $189.11 | $182.57 | $187.21 | $187.21 | 2,176,236 |
| 2023-03-15 | $182.45 | $185.58 | $180.65 | $182.67 | $182.67 | 2,785,412 |
| 2023-03-14 | $181.08 | $185.49 | $180.60 | $185.37 | $185.37 | 2,340,260 |
| 2023-03-13 | $174.01 | $182.52 | $174.01 | $179.71 | $179.71 | 3,115,021 |
| 2023-03-10 | $177.02 | $178.30 | $174.15 | $174.67 | $174.67 | 2,024,545 |
| 2023-03-09 | $181.11 | $181.57 | $176.70 | $177.47 | $177.47 | 1,644,956 |
| 2023-03-08 | $182.10 | $183.09 | $180.41 | $181.92 | $180.80 | 1,271,678 |
| 2023-03-07 | $184.81 | $185.02 | $181.20 | $182.22 | $181.10 | 1,696,816 |
| 2023-03-06 | $185.76 | $186.78 | $184.31 | $184.90 | $183.76 | 1,455,176 |
| 2023-03-03 | $186.59 | $188.00 | $184.92 | $185.29 | $184.15 | 1,416,318 |
| 2023-03-02 | $183.50 | $186.55 | $182.50 | $186.50 | $185.35 | 1,345,554 |
| 2023-03-01 | $185.00 | $185.47 | $183.16 | $184.23 | $183.10 | 1,713,796 |
| 2023-02-28 | $183.82 | $186.11 | $182.40 | $185.36 | $184.22 | 2,140,527 |
| 2023-02-27 | $188.14 | $188.51 | $183.94 | $184.14 | $183.01 | 1,435,245 |
| 2023-02-24 | $186.40 | $187.69 | $185.92 | $187.17 | $187.17 | 1,640,571 |
| 2023-02-23 | $186.75 | $189.14 | $186.15 | $187.10 | $187.10 | 1,382,829 |
| 2023-02-22 | $187.59 | $188.54 | $186.40 | $187.00 | $187.00 | 1,336,743 |
| 2023-02-21 | $187.80 | $188.93 | $186.73 | $187.89 | $187.89 | 1,674,548 |
| 2023-02-17 | $188.08 | $189.42 | $187.58 | $188.64 | $188.64 | 1,662,536 |
| 2023-02-16 | $188.29 | $189.43 | $187.29 | $188.50 | $188.50 | 1,556,421 |
| 2023-02-15 | $185.14 | $188.37 | $184.95 | $188.29 | $188.29 | 1,144,825 |
| 2023-02-14 | $186.07 | $187.44 | $184.93 | $186.39 | $186.39 | 1,225,517 |
| 2023-02-13 | $184.88 | $186.76 | $184.12 | $185.21 | $185.21 | 1,645,925 |
| 2023-02-10 | $183.08 | $184.57 | $182.42 | $184.10 | $184.10 | 1,714,796 |
| 2023-02-09 | $188.51 | $189.63 | $182.70 | $182.92 | $182.92 | 2,253,070 |
| 2023-02-08 | $178.32 | $188.00 | $178.32 | $187.43 | $187.43 | 2,701,970 |
| 2023-02-07 | $173.42 | $178.37 | $173.42 | $177.80 | $177.80 | 1,846,775 |
| 2023-02-06 | $175.56 | $176.26 | $174.02 | $174.76 | $174.76 | 2,681,522 |
| 2023-02-03 | $175.68 | $179.50 | $174.54 | $176.55 | $176.55 | 3,078,861 |
| 2023-02-02 | $176.76 | $178.63 | $175.09 | $176.00 | $176.00 | 2,569,916 |
| 2023-02-01 | $176.26 | $177.64 | $174.90 | $175.54 | $175.54 | 1,953,850 |
| 2023-01-31 | $175.87 | $176.67 | $174.16 | $176.66 | $176.66 | 1,850,255 |
| 2023-01-30 | $175.96 | $178.53 | $175.54 | $175.96 | $175.96 | 2,075,175 |
| 2023-01-27 | $176.44 | $176.59 | $174.73 | $175.68 | $175.68 | 1,582,167 |
| 2023-01-26 | $174.08 | $177.14 | $173.87 | $176.77 | $176.77 | 2,437,743 |
| 2023-01-25 | $172.00 | $174.46 | $172.00 | $173.38 | $173.38 | 2,621,469 |
| 2023-01-24 | $174.97 | $175.99 | $171.93 | $173.13 | $173.13 | 1,551,454 |
| 2023-01-23 | $176.24 | $176.24 | $173.75 | $174.36 | $174.36 | 1,688,626 |
| 2023-01-20 | $174.63 | $175.74 | $173.63 | $175.06 | $175.06 | 2,329,672 |
| 2023-01-19 | $174.97 | $175.84 | $173.63 | $174.27 | $174.27 | 1,884,669 |
| 2023-01-18 | $175.97 | $178.22 | $175.60 | $175.78 | $175.78 | 1,877,522 |
| 2023-01-17 | $176.70 | $177.82 | $175.67 | $175.99 | $175.99 | 1,762,452 |
| 2023-01-13 | $175.16 | $177.04 | $174.90 | $175.62 | $175.62 | 1,070,546 |
| 2023-01-12 | $175.00 | $176.84 | $173.06 | $176.71 | $176.71 | 1,956,647 |
| 2023-01-11 | $177.61 | $177.97 | $175.39 | $175.64 | $175.64 | 1,396,479 |
| 2023-01-10 | $176.09 | $178.47 | $176.04 | $177.50 | $177.50 | 1,378,852 |
| 2023-01-09 | $175.33 | $178.67 | $174.85 | $175.80 | $175.80 | 2,177,677 |
| 2023-01-06 | $170.55 | $175.64 | $169.23 | $175.09 | $175.09 | 1,950,876 |
| 2023-01-05 | $170.54 | $171.76 | $169.41 | $169.75 | $169.75 | 1,501,365 |
| 2023-01-04 | $169.92 | $170.47 | $168.03 | $170.08 | $170.08 | 2,237,307 |
| 2023-01-03 | $168.27 | $168.99 | $166.55 | $168.95 | $168.95 | 2,483,814 |
| 2022-12-30 | $168.09 | $169.26 | $166.95 | $168.16 | $168.16 | 1,045,333 |
| 2022-12-29 | $168.70 | $170.29 | $168.28 | $169.16 | $169.16 | 1,351,695 |
| 2022-12-28 | $168.16 | $169.51 | $167.51 | $167.94 | $167.94 | 1,209,956 |
| 2022-12-27 | $170.31 | $170.74 | $166.61 | $167.68 | $167.68 | 1,951,675 |
| 2022-12-23 | $173.29 | $173.85 | $172.35 | $173.33 | $168.80 | 1,312,163 |
| 2022-12-22 | $172.04 | $173.26 | $170.23 | $173.17 | $168.64 | 1,900,275 |
| 2022-12-21 | $170.01 | $172.90 | $169.25 | $172.87 | $172.87 | 1,871,734 |
| 2022-12-20 | $171.16 | $172.06 | $169.07 | $169.19 | $169.19 | 1,770,429 |
| 2022-12-19 | $171.39 | $172.04 | $169.51 | $170.68 | $170.68 | 1,367,039 |
| 2022-12-16 | $171.20 | $172.12 | $170.03 | $171.12 | $171.12 | 3,124,521 |
| 2022-12-15 | $173.08 | $173.93 | $171.09 | $172.47 | $172.47 | 1,722,028 |
| 2022-12-14 | $178.00 | $179.86 | $174.68 | $174.92 | $174.92 | 2,426,498 |
| 2022-12-13 | $183.37 | $183.46 | $177.70 | $178.13 | $178.13 | 1,680,466 |
| 2022-12-12 | $178.52 | $180.93 | $177.16 | $180.89 | $180.89 | 2,438,461 |
| 2022-12-09 | $177.31 | $179.25 | $177.27 | $178.83 | $178.83 | 2,474,405 |
| 2022-12-08 | $174.91 | $177.77 | $174.75 | $177.20 | $177.20 | 1,769,469 |
| 2022-12-07 | $179.35 | $180.51 | $175.35 | $176.00 | $176.00 | 2,441,125 |
| 2022-12-06 | $181.12 | $181.99 | $179.70 | $179.89 | $179.89 | 2,485,524 |
| 2022-12-05 | $176.98 | $180.68 | $175.06 | $180.38 | $180.38 | 2,937,177 |
| 2022-12-02 | $176.59 | $177.90 | $175.47 | $176.63 | $176.63 | 3,193,424 |
| 2022-12-01 | $178.21 | $179.42 | $176.98 | $177.90 | $177.90 | 3,246,385 |
| 2022-11-30 | $174.94 | $177.20 | $172.05 | $176.50 | $176.50 | 3,865,069 |
| 2022-11-29 | $173.50 | $175.38 | $172.77 | $174.81 | $174.81 | 2,123,503 |
| 2022-11-28 | $174.80 | $175.36 | $172.31 | $173.13 | $173.13 | 2,296,518 |
| 2022-11-25 | $176.44 | $176.74 | $174.00 | $175.00 | $175.00 | 1,086,688 |
| 2022-11-23 | $174.81 | $177.73 | $174.66 | $176.00 | $176.00 | 2,087,133 |
| 2022-11-22 | $177.55 | $177.60 | $174.02 | $174.25 | $174.25 | 1,558,525 |
| 2022-11-21 | $172.97 | $176.94 | $172.70 | $176.50 | $176.50 | 2,520,076 |
| 2022-11-18 | $174.00 | $174.34 | $171.16 | $172.50 | $172.50 | 2,074,092 |
| 2022-11-17 | $174.43 | $175.37 | $173.41 | $173.53 | $173.53 | 2,399,665 |
| 2022-11-16 | $174.29 | $176.39 | $173.99 | $174.89 | $174.89 | 2,684,767 |
| 2022-11-15 | $174.82 | $175.76 | $171.68 | $173.79 | $173.79 | 2,024,673 |
| 2022-11-14 | $174.08 | $178.64 | $173.82 | $173.90 | $173.90 | 2,023,679 |
| 2022-11-11 | $175.12 | $175.56 | $171.35 | $174.25 | $174.25 | 2,723,589 |
| 2022-11-10 | $175.90 | $175.90 | $171.86 | $174.34 | $174.34 | 2,417,957 |
| 2022-11-09 | $174.54 | $174.56 | $170.81 | $171.00 | $171.00 | 1,769,117 |
| 2022-11-08 | $169.75 | $174.16 | $169.25 | $173.20 | $173.20 | 3,225,840 |
| 2022-11-07 | $171.14 | $171.55 | $169.39 | $169.74 | $169.74 | 1,738,381 |
| 2022-11-04 | $171.89 | $172.92 | $169.22 | $170.67 | $170.67 | 2,069,572 |
| 2022-11-03 | $171.13 | $173.33 | $170.80 | $170.92 | $170.92 | 973,317 |
| 2022-11-02 | $173.22 | $175.74 | $171.76 | $172.88 | $172.88 | 2,564,571 |
| 2022-11-01 | $174.51 | $175.30 | $172.00 | $173.53 | $173.53 | 1,559,385 |
| 2022-10-31 | $173.37 | $174.91 | $172.79 | $173.30 | $173.30 | 1,610,216 |
| 2022-10-28 | $173.80 | $175.56 | $171.68 | $174.75 | $174.75 | 1,658,405 |
| 2022-10-27 | $172.75 | $175.07 | $171.65 | $172.73 | $172.73 | 2,033,997 |
| 2022-10-26 | $176.55 | $178.22 | $171.07 | $171.93 | $171.93 | 2,171,185 |
| 2022-10-25 | $171.26 | $176.36 | $171.07 | $175.80 | $175.80 | 3,025,502 |
| 2022-10-24 | $170.42 | $173.52 | $170.02 | $172.01 | $172.01 | 2,400,668 |
| 2022-10-21 | $170.40 | $170.40 | $166.58 | $169.99 | $169.99 | 3,395,373 |
| 2022-10-20 | $171.98 | $173.68 | $169.95 | $170.40 | $170.40 | 1,777,282 |
| 2022-10-19 | $173.64 | $175.29 | $172.46 | $172.80 | $172.80 | 1,139,469 |
| 2022-10-18 | $177.04 | $177.07 | $173.88 | $174.26 | $174.26 | 1,236,598 |
| 2022-10-17 | $174.25 | $176.51 | $173.49 | $174.15 | $174.15 | 1,492,491 |
| 2022-10-14 | $174.50 | $175.83 | $171.36 | $171.82 | $171.82 | 1,299,236 |
| 2022-10-13 | $170.88 | $175.05 | $168.50 | $174.44 | $174.44 | 2,228,933 |
| 2022-10-12 | $173.11 | $175.82 | $171.49 | $171.71 | $171.71 | 2,459,231 |
| 2022-10-11 | $169.93 | $171.70 | $169.01 | $169.95 | $169.95 | 1,696,408 |
| 2022-10-10 | $170.67 | $171.09 | $168.49 | $169.46 | $169.46 | 2,172,789 |
| 2022-10-07 | $174.81 | $174.99 | $169.33 | $169.92 | $169.92 | 1,950,666 |
| 2022-10-06 | $180.88 | $181.54 | $175.44 | $175.65 | $175.65 | 1,875,683 |
| 2022-10-05 | $180.47 | $184.55 | $179.35 | $180.87 | $180.87 | 1,424,888 |
| 2022-10-04 | $179.33 | $182.23 | $177.42 | $182.13 | $182.13 | 2,061,408 |
| 2022-10-03 | $177.58 | $179.27 | $175.11 | $178.18 | $178.18 | 2,023,801 |
| 2022-09-30 | $179.16 | $180.91 | $176.96 | $177.13 | $177.13 | 1,641,608 |
| 2022-09-29 | $179.51 | $180.57 | $177.51 | $178.67 | $178.67 | 1,623,444 |
| 2022-09-28 | $176.40 | $180.41 | $175.37 | $179.53 | $179.53 | 1,810,977 |
| 2022-09-27 | $180.95 | $181.96 | $175.08 | $176.26 | $176.26 | 1,781,246 |
| 2022-09-26 | $180.40 | $180.96 | $177.87 | $179.98 | $179.98 | 1,188,483 |
| 2022-09-23 | $183.00 | $184.14 | $178.75 | $181.08 | $181.08 | 1,265,750 |
| 2022-09-22 | $183.20 | $184.79 | $181.29 | $183.33 | $183.33 | 1,237,699 |
| 2022-09-21 | $186.57 | $187.72 | $181.97 | $182.03 | $182.03 | 1,383,121 |
| 2022-09-20 | $189.29 | $189.84 | $185.17 | $187.25 | $187.25 | 984,207 |
| 2022-09-19 | $190.77 | $190.79 | $188.71 | $190.72 | $190.72 | 819,911 |
| 2022-09-16 | $191.12 | $193.82 | $189.94 | $191.56 | $191.56 | 1,708,832 |
| 2022-09-15 | $191.97 | $194.19 | $190.57 | $190.77 | $190.77 | 1,416,138 |
| 2022-09-14 | $195.73 | $195.73 | $189.75 | $191.30 | $191.30 | 1,856,716 |
| 2022-09-13 | $197.77 | $199.69 | $193.59 | $194.08 | $194.08 | 1,926,980 |
| 2022-09-12 | $201.18 | $202.19 | $199.69 | $200.21 | $200.21 | 953,815 |
| 2022-09-09 | $201.97 | $201.97 | $199.15 | $201.32 | $201.32 | 1,637,125 |
| 2022-09-08 | $198.79 | $202.48 | $198.50 | $201.98 | $201.98 | 983,857 |
| 2022-09-07 | $196.89 | $200.47 | $196.84 | $200.34 | $200.34 | 1,236,566 |
| 2022-09-06 | $195.47 | $199.72 | $194.62 | $198.03 | $198.03 | 1,663,770 |
| 2022-09-02 | $200.93 | $201.26 | $193.98 | $194.69 | $194.69 | 1,511,844 |
| 2022-09-01 | $194.50 | $199.53 | $194.02 | $199.42 | $199.42 | 1,703,153 |
| 2022-08-31 | $197.23 | $198.26 | $195.16 | $195.61 | $195.61 | 1,769,476 |
| 2022-08-30 | $197.00 | $197.83 | $193.88 | $195.19 | $195.19 | 1,610,342 |
| 2022-08-29 | $195.69 | $197.13 | $194.32 | $195.40 | $195.40 | 1,153,356 |
| 2022-08-26 | $199.54 | $200.43 | $196.18 | $196.35 | $196.35 | 1,056,496 |
| 2022-08-25 | $199.97 | $201.49 | $197.89 | $199.13 | $199.13 | 815,124 |
| 2022-08-24 | $197.99 | $199.50 | $197.17 | $198.90 | $198.90 | 987,811 |
| 2022-08-23 | $199.24 | $199.24 | $197.16 | $197.68 | $197.68 | 1,092,136 |
| 2022-08-22 | $201.96 | $204.00 | $199.32 | $199.69 | $199.69 | 1,007,897 |
| 2022-08-19 | $206.47 | $206.61 | $201.64 | $202.07 | $202.07 | 1,868,882 |
| 2022-08-18 | $207.10 | $209.24 | $207.00 | $207.92 | $207.92 | 1,081,026 |
| 2022-08-17 | $203.48 | $206.58 | $202.03 | $206.45 | $206.45 | 1,451,071 |
| 2022-08-16 | $201.24 | $205.66 | $200.07 | $205.46 | $205.46 | 1,376,210 |
| 2022-08-15 | $199.97 | $205.25 | $199.97 | $202.29 | $202.29 | 972,220 |
| 2022-08-12 | $200.01 | $202.74 | $198.59 | $202.60 | $202.60 | 1,445,678 |
| 2022-08-11 | $198.57 | $201.93 | $197.51 | $199.02 | $199.02 | 1,970,353 |
| 2022-08-10 | $204.35 | $204.35 | $196.92 | $198.40 | $198.40 | 2,305,835 |
| 2022-08-09 | $202.03 | $203.59 | $201.06 | $202.95 | $202.95 | 731,468 |
| 2022-08-08 | $204.06 | $204.18 | $199.42 | $201.46 | $201.46 | 742,130 |
| 2022-08-05 | $199.98 | $202.21 | $199.40 | $202.15 | $202.15 | 1,174,819 |
| 2022-08-04 | $198.00 | $202.56 | $198.00 | $200.03 | $200.03 | 1,080,620 |
| 2022-08-03 | $198.70 | $199.34 | $196.08 | $197.74 | $197.74 | 982,677 |
| 2022-08-02 | $195.91 | $198.88 | $194.94 | $197.52 | $197.52 | 1,062,179 |
| 2022-08-01 | $197.52 | $198.81 | $193.88 | $195.75 | $195.75 | 1,498,317 |
| 2022-07-29 | $198.87 | $200.60 | $197.85 | $199.48 | $199.48 | 1,493,057 |
| 2022-07-28 | $195.45 | $200.36 | $191.71 | $199.52 | $199.52 | 1,787,079 |
| 2022-07-27 | $201.79 | $202.74 | $194.22 | $195.99 | $195.99 | 2,318,948 |
| 2022-07-26 | $204.45 | $205.56 | $202.88 | $203.78 | $203.78 | 1,186,856 |
| 2022-07-25 | $204.50 | $205.75 | $203.06 | $204.46 | $204.46 | 1,241,649 |
| 2022-07-22 | $205.43 | $206.55 | $202.92 | $204.48 | $204.48 | 951,202 |
| 2022-07-21 | $204.55 | $205.81 | $203.36 | $205.79 | $205.79 | 1,036,476 |
| 2022-07-20 | $205.28 | $206.20 | $202.86 | $204.15 | $204.15 | 1,395,494 |
| 2022-07-19 | $202.47 | $204.70 | $200.90 | $203.82 | $203.82 | 1,344,402 |
| 2022-07-18 | $202.58 | $203.29 | $199.99 | $200.44 | $200.44 | 964,671 |
| 2022-07-15 | $200.09 | $202.29 | $198.77 | $201.94 | $201.94 | 1,760,357 |
| 2022-07-14 | $200.79 | $201.67 | $198.01 | $199.53 | $199.53 | 1,560,025 |
| 2022-07-13 | $201.42 | $205.55 | $201.32 | $203.55 | $203.55 | 759,644 |
| 2022-07-12 | $208.54 | $210.17 | $202.53 | $203.17 | $203.17 | 959,530 |
| 2022-07-11 | $209.55 | $210.00 | $206.74 | $208.34 | $208.34 | 798,373 |
| 2022-07-08 | $207.56 | $211.19 | $207.36 | $208.90 | $208.90 | 1,270,549 |
| 2022-07-07 | $204.90 | $209.26 | $204.51 | $208.78 | $208.78 | 1,279,112 |
| 2022-07-06 | $205.81 | $206.96 | $202.92 | $203.96 | $203.96 | 1,123,719 |
| 2022-07-05 | $203.58 | $204.50 | $199.53 | $204.36 | $204.36 | 1,066,877 |
| 2022-07-01 | $203.87 | $204.51 | $200.41 | $204.28 | $204.28 | 1,822,170 |
| 2022-06-30 | $204.52 | $206.26 | $202.54 | $204.70 | $204.70 | 1,149,224 |
| 2022-06-29 | $206.31 | $208.89 | $204.71 | $206.15 | $206.15 | 853,538 |
| 2022-06-28 | $209.55 | $212.09 | $205.42 | $206.12 | $206.12 | 1,223,283 |
| 2022-06-27 | $211.08 | $211.29 | $208.65 | $209.44 | $209.44 | 1,050,765 |
| 2022-06-24 | $209.12 | $210.38 | $207.01 | $210.00 | $210.00 | 1,556,091 |
| 2022-06-23 | $209.31 | $211.29 | $206.41 | $208.46 | $208.46 | 1,217,655 |
| 2022-06-22 | $206.60 | $210.60 | $205.39 | $208.46 | $208.46 | 1,581,154 |
| 2022-06-21 | $202.47 | $209.30 | $201.78 | $208.50 | $208.50 | 1,936,018 |
| 2022-06-17 | $202.72 | $203.25 | $197.12 | $200.53 | $200.53 | 3,571,594 |
| 2022-06-16 | $197.33 | $204.97 | $196.73 | $203.28 | $203.28 | 2,167,953 |
| 2022-06-15 | $197.50 | $203.13 | $196.84 | $200.88 | $200.88 | 1,434,573 |
| 2022-06-14 | $202.76 | $202.94 | $195.18 | $196.11 | $196.11 | 2,345,432 |
| 2022-06-13 | $195.96 | $206.11 | $195.27 | $202.99 | $202.99 | 2,937,963 |
| 2022-06-10 | $196.58 | $201.47 | $195.32 | $199.90 | $199.90 | 2,471,099 |
| 2022-06-09 | $199.14 | $201.17 | $197.89 | $197.93 | $197.93 | 1,319,884 |
| 2022-06-08 | $201.65 | $203.47 | $199.11 | $199.57 | $198.57 | 1,094,739 |
| 2022-06-07 | $198.72 | $203.08 | $198.67 | $202.76 | $201.74 | 1,145,075 |
| 2022-06-06 | $202.97 | $203.37 | $198.98 | $199.36 | $198.36 | 1,228,823 |
| 2022-06-03 | $201.62 | $203.94 | $199.22 | $200.00 | $198.99 | 1,061,408 |
| 2022-06-02 | $200.00 | $204.74 | $199.37 | $204.68 | $203.65 | 1,308,310 |
| 2022-06-01 | $199.20 | $201.00 | $197.74 | $199.37 | $198.37 | 1,617,604 |
| 2022-05-31 | $199.84 | $200.36 | $197.45 | $198.83 | $197.83 | 2,286,597 |
| 2022-05-27 | $198.83 | $199.94 | $197.51 | $199.93 | $198.92 | 1,123,884 |
| 2022-05-26 | $195.74 | $198.59 | $195.18 | $196.91 | $195.92 | 1,029,210 |
| 2022-05-25 | $192.93 | $196.76 | $191.09 | $195.43 | $194.45 | 1,897,874 |
| 2022-05-24 | $191.58 | $192.63 | $187.90 | $191.67 | $190.71 | 1,226,716 |
| 2022-05-23 | $194.27 | $194.56 | $191.26 | $191.60 | $190.64 | 1,879,088 |
| 2022-05-20 | $192.09 | $193.00 | $188.73 | $192.11 | $191.14 | 2,601,985 |
| 2022-05-19 | $186.71 | $191.36 | $186.19 | $190.15 | $189.19 | 1,611,306 |
| 2022-05-18 | $194.96 | $195.13 | $187.10 | $188.48 | $187.53 | 1,832,366 |
| 2022-05-17 | $198.70 | $199.31 | $194.03 | $196.03 | $195.04 | 1,664,331 |
| 2022-05-16 | $200.49 | $200.66 | $195.04 | $196.17 | $195.18 | 2,064,833 |
| 2022-05-13 | $198.20 | $202.32 | $196.09 | $200.10 | $199.09 | 1,888,586 |
| 2022-05-12 | $198.02 | $199.17 | $191.94 | $196.01 | $195.02 | 2,572,520 |
| 2022-05-11 | $200.11 | $202.35 | $197.98 | $198.62 | $197.62 | 1,498,271 |
| 2022-05-10 | $203.49 | $205.65 | $198.09 | $200.27 | $199.26 | 1,574,908 |
| 2022-05-09 | $208.83 | $209.24 | $200.66 | $201.60 | $200.59 | 1,821,288 |
| 2022-05-06 | $212.20 | $212.85 | $208.15 | $210.37 | $209.31 | 1,296,100 |
| 2022-05-05 | $219.99 | $219.99 | $211.13 | $213.27 | $212.20 | 1,427,329 |
| 2022-05-04 | $218.50 | $220.96 | $213.75 | $220.66 | $219.55 | 1,622,853 |
| 2022-05-03 | $217.56 | $220.49 | $216.83 | $219.16 | $218.06 | 1,125,321 |
| 2022-05-02 | $219.39 | $220.99 | $213.49 | $216.78 | $215.69 | 1,463,198 |
| 2022-04-29 | $224.53 | $225.95 | $218.89 | $219.34 | $218.24 | 1,294,954 |
| 2022-04-28 | $226.11 | $228.12 | $222.71 | $225.72 | $224.59 | 1,473,457 |
| 2022-04-27 | $217.49 | $228.45 | $214.78 | $225.93 | $224.79 | 2,256,490 |
| 2022-04-26 | $221.70 | $221.76 | $213.14 | $213.27 | $212.20 | 2,116,078 |
| 2022-04-25 | $221.40 | $222.35 | $217.52 | $221.56 | $220.45 | 2,040,259 |
| 2022-04-22 | $228.42 | $229.30 | $222.40 | $222.92 | $221.80 | 1,570,087 |
| 2022-04-21 | $236.61 | $237.46 | $228.15 | $228.37 | $227.22 | 1,633,644 |
| 2022-04-20 | $235.00 | $237.61 | $233.92 | $236.20 | $235.01 | 1,591,615 |
| 2022-04-19 | $237.12 | $237.77 | $231.70 | $234.10 | $232.92 | 1,356,640 |
| 2022-04-18 | $237.28 | $238.82 | $235.09 | $236.24 | $235.05 | 773,362 |
| 2022-04-14 | $239.68 | $240.54 | $237.56 | $237.66 | $236.47 | 834,118 |
| 2022-04-13 | $236.81 | $239.64 | $235.80 | $239.36 | $238.16 | 1,085,080 |
| 2022-04-12 | $240.02 | $242.66 | $235.00 | $236.03 | $234.84 | 1,467,813 |
| 2022-04-11 | $242.22 | $242.37 | $237.43 | $239.84 | $238.63 | 1,302,071 |
| 2022-04-08 | $245.94 | $247.02 | $242.00 | $242.50 | $241.28 | 1,258,894 |
| 2022-04-07 | $244.60 | $245.77 | $238.77 | $244.30 | $243.07 | 1,212,029 |
| 2022-04-06 | $236.56 | $243.72 | $235.99 | $243.45 | $242.23 | 1,795,942 |
| 2022-04-05 | $233.24 | $240.62 | $233.24 | $237.46 | $236.27 | 1,203,593 |
| 2022-04-04 | $240.07 | $240.64 | $233.17 | $234.59 | $233.41 | 1,321,524 |
| 2022-04-01 | $238.65 | $240.87 | $236.41 | $239.82 | $238.61 | 1,906,085 |
| 2022-03-31 | $242.58 | $244.80 | $237.83 | $237.86 | $236.66 | 2,555,910 |
| 2022-03-30 | $242.31 | $243.69 | $240.60 | $241.80 | $240.58 | 1,586,675 |
| 2022-03-29 | $245.00 | $245.49 | $238.75 | $240.89 | $239.68 | 2,182,141 |
| 2022-03-28 | $248.11 | $248.75 | $244.05 | $244.58 | $243.35 | 1,795,530 |
| 2022-03-25 | $245.54 | $249.33 | $245.54 | $247.72 | $246.47 | 1,590,123 |
| 2022-03-24 | $247.31 | $248.49 | $243.77 | $244.93 | $243.70 | 1,792,987 |
| 2022-03-23 | $248.00 | $249.88 | $246.46 | $246.79 | $245.55 | 976,843 |
| 2022-03-22 | $250.76 | $251.99 | $245.72 | $247.99 | $246.74 | 1,864,855 |
| 2022-03-21 | $248.50 | $251.46 | $248.24 | $250.76 | $249.50 | 1,283,164 |
| 2022-03-18 | $249.09 | $251.24 | $246.52 | $249.60 | $248.35 | 2,793,393 |
| 2022-03-17 | $241.19 | $246.29 | $241.13 | $246.28 | $245.04 | 1,350,440 |
| 2022-03-16 | $232.76 | $242.17 | $232.76 | $242.01 | $240.79 | 2,025,334 |
| 2022-03-15 | $231.17 | $232.55 | $229.38 | $232.00 | $230.83 | 1,188,715 |
| 2022-03-14 | $227.69 | $232.30 | $225.96 | $229.57 | $228.42 | 1,538,714 |
| 2022-03-11 | $229.40 | $231.71 | $225.68 | $225.96 | $224.82 | 1,295,061 |
| 2022-03-10 | $227.22 | $229.33 | $225.23 | $227.96 | $226.81 | 1,487,146 |
| 2022-03-09 | $225.25 | $231.58 | $224.61 | $230.09 | $228.93 | 1,642,541 |
| 2022-03-08 | $235.27 | $235.27 | $222.18 | $222.73 | $220.65 | 2,695,696 |
| 2022-03-07 | $243.77 | $244.37 | $235.64 | $235.73 | $233.53 | 2,013,485 |
| 2022-03-04 | $239.14 | $244.64 | $236.53 | $243.77 | $241.50 | 1,472,937 |
| 2022-03-03 | $238.38 | $244.09 | $237.72 | $240.82 | $238.57 | 2,164,777 |
| 2022-03-02 | $236.08 | $238.61 | $235.21 | $236.74 | $234.53 | 1,427,014 |
| 2022-03-01 | $236.34 | $238.34 | $232.41 | $233.45 | $231.27 | 1,834,678 |
| 2022-02-28 | $235.75 | $238.19 | $234.76 | $236.53 | $234.32 | 1,754,527 |
| 2022-02-25 | $239.15 | $240.84 | $236.69 | $239.41 | $237.18 | 2,016,706 |
| 2022-02-24 | $229.59 | $238.14 | $229.17 | $237.26 | $235.05 | 2,332,865 |
| 2022-02-23 | $239.85 | $240.98 | $235.36 | $235.56 | $233.36 | 1,060,623 |
| 2022-02-22 | $236.70 | $239.98 | $235.93 | $238.37 | $236.15 | 1,425,294 |
| 2022-02-18 | $239.28 | $239.75 | $235.84 | $236.62 | $234.41 | 2,356,570 |
| 2022-02-17 | $238.09 | $241.20 | $235.98 | $238.85 | $236.62 | 1,217,716 |
| 2022-02-16 | $238.26 | $239.76 | $237.86 | $238.92 | $236.69 | 1,762,084 |
| 2022-02-15 | $241.06 | $243.15 | $237.72 | $238.84 | $236.61 | 1,755,385 |
| 2022-02-14 | $241.63 | $241.74 | $236.32 | $239.17 | $236.94 | 2,065,724 |
| 2022-02-11 | $244.05 | $244.05 | $238.06 | $241.03 | $238.78 | 2,591,630 |
| 2022-02-10 | $246.52 | $246.97 | $242.84 | $244.05 | $241.77 | 2,366,732 |
| 2022-02-09 | $247.12 | $256.94 | $244.25 | $249.51 | $247.18 | 2,685,418 |
| 2022-02-08 | $240.86 | $242.64 | $237.13 | $241.41 | $239.16 | 1,938,916 |
| 2022-02-07 | $246.17 | $246.68 | $242.05 | $242.67 | $240.41 | 1,192,579 |
| 2022-02-04 | $238.98 | $248.20 | $238.98 | $246.17 | $243.87 | 2,007,940 |
| 2022-02-03 | $239.01 | $242.30 | $237.58 | $241.07 | $238.82 | 2,981,096 |
| 2022-02-02 | $232.19 | $240.04 | $231.74 | $239.37 | $237.14 | 2,092,797 |
| 2022-02-01 | $229.33 | $232.93 | $228.12 | $232.02 | $229.85 | 1,541,371 |
| 2022-01-31 | $225.28 | $230.11 | $223.64 | $229.50 | $227.36 | 1,754,287 |
| 2022-01-28 | $223.96 | $225.80 | $219.10 | $225.75 | $223.64 | 1,840,011 |
| 2022-01-27 | $221.36 | $228.45 | $219.98 | $223.24 | $221.16 | 1,935,498 |
| 2022-01-26 | $222.96 | $223.60 | $217.96 | $220.13 | $218.08 | 2,865,049 |
| 2022-01-25 | $220.65 | $224.30 | $218.12 | $221.79 | $219.72 | 1,645,243 |
| 2022-01-24 | $219.70 | $224.74 | $219.19 | $224.25 | $222.16 | 2,354,706 |
| 2022-01-21 | $231.00 | $231.00 | $225.90 | $225.91 | $223.80 | 2,261,497 |
| 2022-01-20 | $231.04 | $234.04 | $230.69 | $231.20 | $229.04 | 2,370,853 |
| 2022-01-19 | $224.23 | $230.66 | $224.23 | $229.62 | $227.48 | 3,155,866 |
| 2022-01-18 | $222.31 | $224.05 | $220.32 | $223.50 | $221.41 | 1,707,575 |
| 2022-01-14 | $222.18 | $223.40 | $219.29 | $223.19 | $221.11 | 1,596,909 |
| 2022-01-13 | $227.00 | $229.00 | $223.13 | $223.73 | $221.64 | 2,029,536 |
| 2022-01-12 | $223.03 | $226.60 | $223.00 | $226.18 | $224.07 | 1,649,416 |
| 2022-01-11 | $223.22 | $223.55 | $219.63 | $223.44 | $221.35 | 1,257,780 |
| 2022-01-10 | $224.93 | $225.41 | $220.86 | $222.80 | $220.72 | 855,536 |
| 2022-01-07 | $225.11 | $225.74 | $222.21 | $225.04 | $222.94 | 928,918 |
| 2022-01-06 | $227.61 | $227.78 | $224.90 | $225.71 | $223.60 | 943,339 |
| 2022-01-05 | $228.73 | $228.73 | $225.62 | $226.43 | $224.32 | 1,027,475 |
| 2022-01-04 | $226.73 | $228.53 | $225.28 | $227.27 | $225.15 | 1,154,079 |
| 2022-01-03 | $229.13 | $229.50 | $223.90 | $225.46 | $223.36 | 1,317,714 |
| 2021-12-31 | $227.76 | $229.50 | $227.76 | $228.46 | $226.33 | 600,171 |
| 2021-12-30 | $229.21 | $231.33 | $228.29 | $228.66 | $226.53 | 450,869 |
| 2021-12-29 | $230.34 | $230.86 | $228.01 | $229.11 | $226.97 | 595,080 |
| 2021-12-28 | $229.43 | $230.95 | $229.43 | $230.12 | $227.97 | 531,451 |
| 2021-12-27 | $226.00 | $229.58 | $225.58 | $229.43 | $227.29 | 785,258 |
| 2021-12-23 | $228.36 | $230.38 | $228.21 | $228.96 | $223.66 | 1,031,674 |
| 2021-12-22 | $225.09 | $227.28 | $224.44 | $227.20 | $221.94 | 704,302 |
| 2021-12-21 | $223.95 | $226.09 | $222.85 | $225.20 | $219.98 | 849,441 |
| 2021-12-20 | $222.23 | $222.63 | $218.64 | $221.91 | $216.77 | 859,322 |
| 2021-12-17 | $228.77 | $229.37 | $223.45 | $224.78 | $219.57 | 2,530,453 |
| 2021-12-16 | $228.60 | $230.00 | $227.17 | $229.09 | $223.78 | 1,336,466 |
| 2021-12-15 | $228.75 | $228.83 | $226.29 | $227.65 | $222.38 | 1,431,406 |
| 2021-12-14 | $227.54 | $229.17 | $225.66 | $227.55 | $222.28 | 1,648,933 |
| 2021-12-13 | $228.16 | $228.92 | $226.25 | $227.90 | $222.62 | 951,535 |
| 2021-12-10 | $228.60 | $228.97 | $226.21 | $228.40 | $223.11 | 1,046,381 |
| 2021-12-09 | $230.21 | $230.76 | $227.18 | $227.64 | $222.37 | 994,809 |
| 2021-12-08 | $231.13 | $232.64 | $230.23 | $231.97 | $225.70 | 1,202,863 |
| 2021-12-07 | $226.59 | $231.54 | $226.07 | $231.25 | $225.00 | 1,410,639 |
| 2021-12-06 | $226.85 | $227.11 | $223.86 | $224.45 | $218.39 | 1,260,199 |
| 2021-12-03 | $228.01 | $228.01 | $221.93 | $225.26 | $219.17 | 1,303,761 |
| 2021-12-02 | $220.46 | $228.29 | $220.46 | $226.55 | $220.43 | 1,370,048 |
| 2021-12-01 | $223.21 | $225.00 | $219.59 | $220.01 | $214.07 | 1,406,865 |
| 2021-11-30 | $223.90 | $224.76 | $218.89 | $220.52 | $214.56 | 2,659,969 |
| 2021-11-29 | $223.46 | $225.99 | $222.31 | $225.33 | $219.24 | 1,460,973 |
| 2021-11-26 | $225.00 | $225.93 | $221.11 | $222.16 | $216.16 | 1,006,527 |
| 2021-11-24 | $228.85 | $230.90 | $227.80 | $228.94 | $222.75 | 1,244,904 |
| 2021-11-23 | $222.93 | $228.08 | $222.22 | $227.94 | $221.78 | 1,252,428 |
| 2021-11-22 | $223.40 | $225.71 | $222.78 | $224.33 | $218.27 | 1,101,592 |
| 2021-11-19 | $226.20 | $226.34 | $221.99 | $223.31 | $217.28 | 1,255,534 |
| 2021-11-18 | $225.98 | $226.67 | $224.34 | $226.20 | $220.09 | 1,128,310 |
| 2021-11-17 | $225.54 | $227.06 | $223.17 | $226.42 | $220.30 | 1,143,093 |
| 2021-11-16 | $227.27 | $228.02 | $225.36 | $225.66 | $219.56 | 1,210,816 |
| 2021-11-15 | $224.43 | $226.80 | $223.99 | $226.68 | $220.56 | 1,496,680 |
| 2021-11-12 | $222.45 | $225.15 | $221.68 | $224.85 | $218.78 | 1,628,990 |
| 2021-11-11 | $221.53 | $222.85 | $220.38 | $222.51 | $216.50 | 1,005,376 |
| 2021-11-10 | $221.75 | $223.85 | $220.13 | $221.08 | $215.11 | 969,997 |
| 2021-11-09 | $220.34 | $221.96 | $219.08 | $221.73 | $215.74 | 753,535 |
| 2021-11-08 | $222.85 | $223.27 | $219.50 | $220.67 | $214.71 | 757,042 |
| 2021-11-05 | $224.10 | $224.56 | $220.68 | $221.71 | $215.72 | 1,364,192 |
| 2021-11-04 | $230.14 | $230.89 | $219.19 | $220.57 | $214.61 | 1,858,546 |
| 2021-11-03 | $221.18 | $222.46 | $218.67 | $220.44 | $214.48 | 753,526 |
| 2021-11-02 | $218.50 | $221.37 | $217.80 | $220.60 | $214.64 | 984,199 |
| 2021-11-01 | $221.65 | $221.65 | $216.50 | $218.33 | $212.43 | 798,709 |
| 2021-10-29 | $217.84 | $221.43 | $217.27 | $220.55 | $214.59 | 1,318,325 |
| 2021-10-28 | $216.37 | $219.00 | $215.53 | $218.34 | $212.44 | 1,726,623 |
| 2021-10-27 | $219.50 | $219.54 | $216.24 | $217.06 | $211.20 | 1,526,749 |
| 2021-10-26 | $217.76 | $220.43 | $216.65 | $219.27 | $213.35 | 1,331,869 |
| 2021-10-25 | $218.00 | $218.62 | $216.65 | $217.69 | $211.81 | 1,021,157 |
| 2021-10-22 | $215.00 | $218.67 | $214.37 | $217.95 | $212.06 | 1,184,749 |
| 2021-10-21 | $215.12 | $216.00 | $213.71 | $214.79 | $208.99 | 1,204,707 |
| 2021-10-20 | $217.79 | $217.79 | $213.06 | $214.17 | $208.38 | 1,080,396 |
| 2021-10-19 | $214.77 | $217.64 | $213.91 | $217.56 | $211.68 | 1,663,695 |
| 2021-10-18 | $211.05 | $214.36 | $210.68 | $213.93 | $208.15 | 1,524,757 |
| 2021-10-15 | $208.00 | $212.61 | $207.52 | $211.90 | $206.18 | 1,746,588 |
| 2021-10-14 | $204.42 | $207.23 | $203.21 | $207.05 | $201.46 | 1,314,519 |
| 2021-10-13 | $201.79 | $204.71 | $199.50 | $204.26 | $198.74 | 1,540,332 |
| 2021-10-12 | $201.32 | $203.80 | $200.92 | $202.81 | $197.33 | 1,076,967 |
| 2021-10-11 | $202.67 | $204.37 | $200.94 | $201.32 | $195.88 | 929,507 |
| 2021-10-08 | $201.19 | $202.34 | $198.37 | $201.53 | $196.09 | 1,170,280 |
| 2021-10-07 | $200.73 | $202.26 | $199.74 | $202.11 | $196.65 | 1,465,736 |
| 2021-10-06 | $197.25 | $198.84 | $196.52 | $198.72 | $193.35 | 946,685 |
| 2021-10-05 | $193.56 | $199.49 | $193.40 | $198.32 | $192.96 | 990,034 |
| 2021-10-04 | $196.07 | $198.01 | $192.37 | $194.71 | $189.45 | 1,384,299 |
| 2021-10-01 | $194.27 | $197.24 | $191.61 | $196.59 | $191.28 | 1,254,419 |
| 2021-09-30 | $197.11 | $197.50 | $193.06 | $193.38 | $188.16 | 1,392,875 |
| 2021-09-29 | $197.46 | $198.03 | $195.95 | $196.16 | $190.86 | 1,027,646 |
| 2021-09-28 | $200.22 | $200.99 | $195.57 | $197.89 | $192.54 | 1,873,085 |
| 2021-09-27 | $198.45 | $201.76 | $197.51 | $198.43 | $193.07 | 1,687,823 |
| 2021-09-24 | $193.53 | $198.54 | $192.83 | $198.01 | $192.66 | 1,889,341 |
| 2021-09-23 | $190.25 | $194.11 | $190.16 | $193.48 | $188.25 | 1,495,640 |
| 2021-09-22 | $187.69 | $189.99 | $186.10 | $189.33 | $184.21 | 1,776,491 |
| 2021-09-21 | $188.64 | $189.32 | $185.79 | $185.84 | $180.82 | 1,299,456 |
| 2021-09-20 | $187.69 | $189.18 | $185.93 | $188.01 | $182.93 | 1,389,010 |
| 2021-09-17 | $188.11 | $189.68 | $187.62 | $188.65 | $183.55 | 1,881,452 |
| 2021-09-16 | $189.51 | $191.34 | $188.64 | $188.69 | $183.59 | 1,273,867 |
| 2021-09-15 | $187.95 | $189.27 | $187.00 | $188.96 | $183.85 | 1,505,474 |
| 2021-09-14 | $190.80 | $191.57 | $187.91 | $188.85 | $183.75 | 1,169,952 |
| 2021-09-13 | $191.01 | $191.66 | $187.96 | $189.23 | $184.12 | 1,597,630 |
| 2021-09-10 | $191.84 | $193.21 | $189.10 | $189.21 | $184.10 | 1,502,680 |
| 2021-09-09 | $192.32 | $193.31 | $191.71 | $192.46 | $187.26 | 1,360,327 |
| 2021-09-08 | $193.77 | $194.41 | $192.17 | $193.75 | $187.64 | 1,122,462 |
| 2021-09-07 | $194.79 | $195.23 | $192.60 | $193.76 | $187.65 | 1,076,823 |
| 2021-09-03 | $197.24 | $197.43 | $195.13 | $195.30 | $189.14 | 1,061,775 |
| 2021-09-02 | $199.32 | $199.90 | $195.85 | $197.62 | $191.39 | 1,571,797 |
| 2021-09-01 | $200.90 | $201.70 | $198.95 | $199.21 | $192.93 | 1,490,149 |
| 2021-08-31 | $199.70 | $201.94 | $199.05 | $201.72 | $195.36 | 1,328,702 |
| 2021-08-30 | $199.51 | $201.60 | $198.72 | $199.29 | $193.00 | 833,876 |
| 2021-08-27 | $198.72 | $200.39 | $198.17 | $199.86 | $193.56 | 1,022,675 |
| 2021-08-26 | $199.98 | $201.02 | $199.30 | $199.34 | $193.05 | 633,057 |
| 2021-08-25 | $200.27 | $201.44 | $199.51 | $200.29 | $193.97 | 1,051,714 |
| 2021-08-24 | $202.05 | $202.64 | $199.71 | $200.57 | $194.24 | 807,091 |
| 2021-08-23 | $198.31 | $202.08 | $198.01 | $201.84 | $195.47 | 1,144,757 |
| 2021-08-20 | $198.95 | $200.90 | $197.80 | $198.36 | $192.10 | 1,006,509 |
| 2021-08-19 | $196.20 | $199.00 | $195.90 | $198.08 | $191.83 | 1,443,199 |
| 2021-08-18 | $204.78 | $205.14 | $196.12 | $197.58 | $191.35 | 6,047,081 |
| 2021-08-17 | $206.84 | $207.49 | $204.11 | $205.39 | $198.91 | 925,355 |
| 2021-08-16 | $206.19 | $207.36 | $204.19 | $207.19 | $200.65 | 727,427 |
| 2021-08-13 | $208.08 | $208.22 | $206.47 | $207.03 | $200.50 | 524,457 |
| 2021-08-12 | $209.35 | $209.35 | $205.69 | $208.38 | $201.81 | 1,123,628 |
| 2021-08-11 | $210.65 | $210.86 | $208.81 | $209.07 | $202.47 | 800,598 |
| 2021-08-10 | $209.00 | $209.64 | $207.64 | $208.93 | $202.34 | 975,013 |
| 2021-08-09 | $210.36 | $210.40 | $208.35 | $209.11 | $202.51 | 767,245 |
| 2021-08-06 | $209.63 | $210.83 | $208.68 | $209.84 | $203.22 | 1,629,261 |
| 2021-08-05 | $209.25 | $210.06 | $207.05 | $208.25 | $201.68 | 1,314,178 |
| 2021-08-04 | $207.53 | $209.57 | $206.95 | $208.50 | $201.92 | 2,170,045 |
| 2021-08-03 | $211.50 | $211.85 | $206.67 | $208.77 | $202.18 | 1,165,862 |
| 2021-08-02 | $212.14 | $213.84 | $211.08 | $211.50 | $204.83 | 1,306,723 |
| 2021-07-30 | $214.77 | $215.50 | $211.74 | $212.13 | $205.44 | 978,977 |
| 2021-07-29 | $215.89 | $215.95 | $211.74 | $214.70 | $207.93 | 852,865 |
| 2021-07-28 | $209.78 | $215.68 | $209.04 | $213.43 | $206.70 | 1,124,550 |
| 2021-07-27 | $210.37 | $214.67 | $209.04 | $211.92 | $205.23 | 1,062,632 |
| 2021-07-26 | $211.41 | $212.05 | $209.59 | $210.43 | $203.79 | 827,843 |
| 2021-07-23 | $211.00 | $212.75 | $210.47 | $211.90 | $205.22 | 844,020 |
| 2021-07-22 | $211.48 | $212.47 | $208.53 | $209.36 | $202.76 | 1,024,425 |
| 2021-07-21 | $209.45 | $213.33 | $209.05 | $212.00 | $205.31 | 1,560,575 |
| 2021-07-20 | $205.77 | $209.85 | $205.77 | $208.58 | $202.00 | 1,128,525 |
| 2021-07-19 | $204.64 | $207.96 | $204.64 | $206.22 | $199.71 | 1,063,519 |
| 2021-07-16 | $211.09 | $212.07 | $208.52 | $209.33 | $202.73 | 1,262,311 |
| 2021-07-15 | $209.63 | $211.50 | $209.45 | $210.42 | $203.78 | 861,048 |
| 2021-07-14 | $210.35 | $211.03 | $209.57 | $210.16 | $203.53 | 851,892 |
| 2021-07-13 | $210.24 | $211.68 | $208.72 | $210.43 | $203.79 | 1,199,546 |
| 2021-07-12 | $209.27 | $210.73 | $208.79 | $210.24 | $203.61 | 1,072,943 |
| 2021-07-09 | $207.55 | $209.74 | $207.18 | $209.62 | $203.01 | 1,134,331 |
| 2021-07-08 | $205.59 | $209.16 | $205.16 | $207.55 | $201.00 | 1,314,212 |
| 2021-07-07 | $207.74 | $209.08 | $205.41 | $206.95 | $200.42 | 1,476,307 |
| 2021-07-06 | $212.44 | $214.20 | $207.19 | $208.04 | $201.48 | 1,470,034 |
| 2021-07-02 | $214.81 | $215.56 | $212.73 | $213.52 | $206.78 | 733,661 |
| 2021-07-01 | $213.42 | $214.39 | $212.29 | $214.20 | $207.44 | 1,222,784 |
| 2021-06-30 | $213.19 | $213.71 | $211.22 | $212.68 | $205.97 | 1,403,001 |
| 2021-06-29 | $215.42 | $216.08 | $213.19 | $213.30 | $206.57 | 1,243,174 |
| 2021-06-28 | $218.78 | $218.80 | $214.32 | $215.22 | $208.43 | 985,892 |
| 2021-06-25 | $217.59 | $218.54 | $216.29 | $218.12 | $211.24 | 934,465 |
| 2021-06-24 | $215.58 | $217.50 | $215.06 | $216.98 | $210.14 | 1,037,337 |
| 2021-06-23 | $215.98 | $216.27 | $214.64 | $214.77 | $208.00 | 971,078 |
| 2021-06-22 | $216.94 | $216.94 | $214.75 | $215.86 | $209.05 | 835,670 |
| 2021-06-21 | $213.25 | $216.14 | $211.30 | $216.01 | $209.20 | 1,399,085 |
| 2021-06-18 | $215.51 | $216.76 | $210.02 | $210.71 | $204.06 | 2,980,405 |
| 2021-06-17 | $219.00 | $219.49 | $216.49 | $217.00 | $210.15 | 980,846 |
| 2021-06-16 | $215.47 | $220.27 | $215.14 | $218.85 | $211.95 | 1,504,360 |
| 2021-06-15 | $217.78 | $217.83 | $216.12 | $216.98 | $210.14 | 831,534 |
| 2021-06-14 | $214.17 | $216.71 | $213.77 | $216.70 | $209.86 | 861,047 |
| 2021-06-11 | $212.91 | $214.50 | $212.42 | $214.46 | $207.69 | 808,057 |
| 2021-06-10 | $215.04 | $215.62 | $212.21 | $212.87 | $206.15 | 1,003,045 |
| 2021-06-09 | $215.71 | $217.80 | $214.77 | $215.51 | $208.71 | 1,068,147 |
| 2021-06-08 | $216.54 | $217.94 | $215.73 | $217.64 | $209.90 | 1,054,717 |
| 2021-06-07 | $219.33 | $219.42 | $217.06 | $218.10 | $210.34 | 807,339 |
| 2021-06-04 | $217.72 | $218.73 | $217.01 | $218.37 | $210.60 | 663,281 |
| 2021-06-03 | $216.55 | $218.97 | $214.53 | $217.95 | $210.20 | 1,087,862 |
| 2021-06-02 | $213.70 | $216.60 | $213.31 | $216.31 | $208.62 | 855,652 |
| 2021-06-01 | $219.50 | $221.82 | $212.89 | $213.15 | $205.57 | 1,072,026 |
| 2021-05-28 | $218.75 | $219.33 | $217.38 | $218.76 | $210.98 | 1,019,061 |
| 2021-05-27 | $216.71 | $218.29 | $215.82 | $218.09 | $210.33 | 1,312,415 |
| 2021-05-26 | $216.37 | $217.27 | $214.02 | $216.13 | $208.44 | 807,410 |
| 2021-05-25 | $217.42 | $217.71 | $214.41 | $214.88 | $207.24 | 1,182,626 |
| 2021-05-24 | $218.00 | $219.72 | $216.94 | $217.31 | $209.58 | 782,606 |
| 2021-05-21 | $215.02 | $218.05 | $214.92 | $217.78 | $210.03 | 964,721 |
| 2021-05-20 | $211.81 | $217.15 | $210.85 | $216.01 | $208.33 | 1,118,219 |
| 2021-05-19 | $211.22 | $213.18 | $208.85 | $211.86 | $204.32 | 1,753,362 |
| 2021-05-18 | $216.15 | $216.77 | $214.00 | $214.23 | $206.61 | 937,633 |
| 2021-05-17 | $217.73 | $217.99 | $213.05 | $216.43 | $208.73 | 753,024 |
| 2021-05-14 | $216.13 | $218.60 | $215.55 | $216.99 | $209.27 | 1,162,196 |
| 2021-05-13 | $214.00 | $218.80 | $212.72 | $215.26 | $207.60 | 1,978,714 |
| 2021-05-12 | $212.02 | $217.08 | $211.24 | $214.07 | $206.45 | 3,012,250 |
| 2021-05-11 | $206.29 | $213.81 | $206.29 | $212.09 | $204.55 | 2,353,691 |
| 2021-05-10 | $204.46 | $209.81 | $203.44 | $208.05 | $200.65 | 1,561,714 |
| 2021-05-07 | $203.43 | $204.38 | $200.10 | $202.92 | $195.70 | 1,567,060 |
| 2021-05-06 | $204.28 | $205.24 | $202.54 | $204.35 | $197.08 | 944,696 |
| 2021-05-05 | $204.54 | $204.90 | $202.74 | $203.06 | $195.84 | 956,782 |
| 2021-05-04 | $204.14 | $204.45 | $201.38 | $204.36 | $197.09 | 1,463,298 |
| 2021-05-03 | $202.50 | $205.28 | $201.41 | $203.70 | $196.45 | 1,127,910 |
| 2021-04-30 | $203.44 | $204.69 | $200.75 | $201.99 | $194.80 | 1,185,908 |
| 2021-04-29 | $201.04 | $204.13 | $200.62 | $203.73 | $196.48 | 1,261,793 |
| 2021-04-28 | $204.64 | $204.64 | $199.69 | $201.02 | $193.87 | 1,712,053 |
| 2021-04-27 | $204.14 | $205.16 | $203.59 | $204.78 | $197.50 | 1,749,355 |
| 2021-04-26 | $208.33 | $208.33 | $204.21 | $204.69 | $197.41 | 904,402 |
| 2021-04-23 | $206.24 | $208.52 | $205.20 | $207.31 | $199.94 | 1,055,337 |
| 2021-04-22 | $206.31 | $207.31 | $205.57 | $206.13 | $198.80 | 1,162,537 |
| 2021-04-21 | $206.39 | $208.06 | $205.70 | $206.97 | $199.61 | 1,048,049 |
| 2021-04-20 | $205.59 | $206.93 | $204.78 | $206.12 | $198.79 | 893,693 |
| 2021-04-19 | $207.15 | $207.75 | $204.15 | $205.59 | $198.28 | 1,060,486 |
| 2021-04-16 | $205.23 | $208.54 | $205.16 | $207.58 | $200.20 | 1,271,293 |
| 2021-04-15 | $206.79 | $207.97 | $203.28 | $204.05 | $196.79 | 2,105,164 |
| 2021-04-14 | $205.03 | $207.36 | $204.32 | $206.77 | $199.41 | 839,228 |
| 2021-04-13 | $203.23 | $207.42 | $202.56 | $205.86 | $198.54 | 1,369,833 |
| 2021-04-12 | $203.98 | $205.33 | $203.62 | $204.70 | $197.42 | 1,296,556 |
| 2021-04-09 | $204.00 | $204.98 | $202.53 | $204.63 | $197.35 | 1,052,156 |
| 2021-04-08 | $204.55 | $205.25 | $201.81 | $202.74 | $195.53 | 1,189,666 |
| 2021-04-07 | $204.81 | $205.88 | $202.98 | $204.34 | $197.07 | 1,099,328 |
| 2021-04-06 | $209.27 | $209.39 | $204.39 | $205.09 | $197.79 | 1,115,942 |
| 2021-04-05 | $206.99 | $208.37 | $206.17 | $207.44 | $200.06 | 1,072,011 |
| 2021-04-01 | $205.20 | $206.28 | $203.74 | $206.09 | $198.76 | 1,242,977 |
| 2021-03-31 | $203.51 | $205.78 | $203.25 | $204.23 | $196.96 | 1,606,305 |
| 2021-03-30 | $209.40 | $209.40 | $204.31 | $204.94 | $197.65 | 1,032,535 |
| 2021-03-29 | $206.85 | $209.47 | $205.04 | $208.97 | $201.54 | 1,016,514 |
| 2021-03-26 | $204.92 | $208.77 | $203.63 | $208.44 | $201.03 | 1,286,720 |
| 2021-03-25 | $203.78 | $205.66 | $201.00 | $205.25 | $197.95 | 1,119,454 |
| 2021-03-24 | $201.47 | $205.85 | $201.02 | $204.78 | $197.50 | 1,452,549 |
| 2021-03-23 | $199.63 | $201.01 | $197.39 | $199.93 | $192.82 | 1,471,756 |
| 2021-03-22 | $200.22 | $202.78 | $198.94 | $199.35 | $192.26 | 1,339,790 |
| 2021-03-19 | $204.69 | $204.69 | $200.80 | $202.66 | $195.45 | 4,850,197 |
| 2021-03-18 | $207.82 | $210.30 | $205.13 | $205.78 | $198.46 | 1,650,943 |
| 2021-03-17 | $209.11 | $209.26 | $206.15 | $206.58 | $199.23 | 1,577,510 |
| 2021-03-16 | $208.99 | $209.97 | $205.78 | $207.12 | $199.75 | 1,247,331 |
| 2021-03-15 | $209.08 | $209.99 | $205.82 | $209.09 | $201.65 | 1,439,433 |
| 2021-03-12 | $206.76 | $209.71 | $205.77 | $209.15 | $201.71 | 1,706,591 |
| 2021-03-11 | $205.29 | $207.44 | $203.11 | $205.61 | $198.30 | 1,823,608 |
| 2021-03-10 | $209.49 | $210.22 | $204.41 | $206.64 | $199.29 | 1,989,983 |
| 2021-03-09 | $212.40 | $213.89 | $209.17 | $209.72 | $202.26 | 2,500,182 |
| 2021-03-08 | $214.55 | $216.75 | $210.77 | $214.04 | $205.54 | 2,450,968 |
| 2021-03-05 | $209.00 | $215.64 | $208.19 | $213.92 | $205.43 | 3,186,175 |
| 2021-03-04 | $206.81 | $208.01 | $204.00 | $207.02 | $198.80 | 2,136,842 |
| 2021-03-03 | $206.38 | $208.78 | $205.52 | $205.80 | $197.63 | 1,406,130 |
| 2021-03-02 | $208.90 | $209.42 | $206.09 | $206.64 | $198.44 | 1,593,382 |
| 2021-03-01 | $202.06 | $211.59 | $202.05 | $209.70 | $201.38 | 2,418,599 |
| 2021-02-26 | $206.17 | $206.18 | $198.53 | $199.70 | $191.77 | 2,676,775 |
| 2021-02-25 | $202.87 | $207.44 | $202.01 | $204.80 | $196.67 | 2,380,500 |
| 2021-02-24 | $199.84 | $202.91 | $198.92 | $200.70 | $192.73 | 1,681,992 |
| 2021-02-23 | $195.47 | $199.76 | $194.00 | $198.75 | $190.86 | 3,454,378 |
| 2021-02-22 | $194.01 | $195.88 | $191.51 | $195.47 | $187.71 | 2,016,397 |
| 2021-02-19 | $194.97 | $196.46 | $192.89 | $195.07 | $187.33 | 1,432,424 |
| 2021-02-18 | $190.05 | $194.24 | $189.72 | $193.99 | $186.29 | 1,497,254 |
| 2021-02-17 | $189.42 | $191.90 | $187.22 | $191.14 | $183.55 | 1,511,385 |
| 2021-02-16 | $185.09 | $189.90 | $183.00 | $189.41 | $181.89 | 2,677,819 |
| 2021-02-12 | $182.86 | $184.59 | $182.11 | $184.37 | $177.05 | 1,441,415 |
| 2021-02-11 | $185.76 | $186.29 | $179.69 | $182.71 | $175.46 | 2,515,077 |
| 2021-02-10 | $191.12 | $192.19 | $182.66 | $185.20 | $177.85 | 2,626,336 |
| 2021-02-09 | $193.00 | $195.54 | $191.23 | $191.97 | $184.35 | 2,018,580 |
| 2021-02-08 | $192.94 | $193.67 | $190.24 | $191.74 | $184.13 | 2,071,079 |
| 2021-02-05 | $194.09 | $194.45 | $188.43 | $191.39 | $183.79 | 1,741,445 |
| 2021-02-04 | $192.94 | $194.84 | $192.16 | $193.53 | $185.85 | 1,394,310 |
| 2021-02-03 | $193.20 | $193.38 | $190.50 | $191.99 | $184.37 | 1,296,762 |
| 2021-02-02 | $189.45 | $193.64 | $189.22 | $192.01 | $184.39 | 1,617,250 |
| 2021-02-01 | $184.64 | $188.90 | $182.91 | $187.44 | $180.00 | 1,582,747 |
| 2021-01-29 | $180.77 | $183.06 | $177.91 | $181.74 | $174.53 | 1,829,452 |
| 2021-01-28 | $180.51 | $185.25 | $179.82 | $182.47 | $175.23 | 1,514,571 |
| 2021-01-27 | $182.47 | $183.52 | $177.73 | $178.79 | $171.69 | 2,261,347 |
| 2021-01-26 | $184.61 | $185.34 | $183.02 | $183.75 | $176.46 | 1,248,937 |
| 2021-01-25 | $183.69 | $185.12 | $182.07 | $184.37 | $177.05 | 1,350,742 |
| 2021-01-22 | $185.51 | $185.95 | $183.89 | $184.04 | $176.73 | 1,135,631 |
| 2021-01-21 | $189.45 | $189.45 | $186.07 | $186.20 | $178.81 | 1,424,347 |
| 2021-01-20 | $192.28 | $192.74 | $188.86 | $189.83 | $182.29 | 1,217,549 |
| 2021-01-19 | $193.22 | $194.35 | $191.03 | $192.20 | $184.57 | 1,528,190 |
| 2021-01-15 | $192.66 | $193.68 | $191.14 | $191.82 | $184.21 | 1,376,746 |
| 2021-01-14 | $198.24 | $198.93 | $193.73 | $194.14 | $186.43 | 1,330,025 |
| 2021-01-13 | $202.47 | $205.05 | $197.67 | $197.95 | $190.09 | 1,973,945 |
| 2021-01-12 | $199.29 | $202.10 | $198.57 | $201.49 | $193.49 | 1,629,540 |
| 2021-01-11 | $198.52 | $200.33 | $197.01 | $198.94 | $191.04 | 1,399,217 |
| 2021-01-08 | $196.98 | $200.86 | $196.98 | $199.68 | $191.75 | 1,867,415 |
| 2021-01-07 | $197.24 | $199.30 | $195.01 | $198.81 | $190.92 | 2,788,805 |
| 2021-01-06 | $181.61 | $194.81 | $181.16 | $193.38 | $185.70 | 4,452,408 |
| 2021-01-05 | $179.62 | $179.75 | $177.51 | $179.12 | $172.01 | 1,683,179 |
| 2021-01-04 | $183.10 | $183.17 | $177.69 | $179.30 | $172.18 | 1,437,733 |
| 2020-12-31 | $178.56 | $182.22 | $178.11 | $182.05 | $174.82 | 1,400,106 |
| 2020-12-30 | $179.85 | $180.18 | $177.77 | $178.00 | $170.93 | 813,394 |
| 2020-12-29 | $181.14 | $181.48 | $178.69 | $178.86 | $171.76 | 872,086 |
| 2020-12-28 | $179.15 | $181.07 | $178.71 | $180.39 | $173.23 | 945,814 |
| 2020-12-24 | $177.83 | $178.85 | $177.15 | $178.48 | $171.40 | 466,097 |
| 2020-12-23 | $181.45 | $183.31 | $180.20 | $180.34 | $170.79 | 1,290,016 |
| 2020-12-22 | $181.84 | $182.99 | $180.61 | $181.00 | $171.41 | 1,001,913 |
| 2020-12-21 | $181.57 | $182.88 | $179.66 | $181.77 | $172.14 | 1,831,183 |
| 2020-12-18 | $185.21 | $187.00 | $181.87 | $183.98 | $174.24 | 3,581,305 |
| 2020-12-17 | $183.08 | $185.26 | $182.20 | $184.94 | $175.15 | 1,954,227 |
| 2020-12-16 | $181.44 | $183.23 | $181.00 | $181.72 | $172.10 | 1,223,639 |
| 2020-12-15 | $178.54 | $181.40 | $177.76 | $181.39 | $171.78 | 1,440,825 |
| 2020-12-14 | $181.71 | $182.28 | $177.54 | $177.55 | $168.15 | 1,382,247 |
| 2020-12-11 | $181.34 | $184.34 | $179.77 | $180.27 | $170.72 | 2,010,585 |
| 2020-12-10 | $181.44 | $183.77 | $181.17 | $182.48 | $172.82 | 1,831,127 |
| 2020-12-09 | $184.30 | $184.50 | $180.94 | $182.38 | $172.72 | 1,406,984 |
| 2020-12-08 | $182.11 | $184.29 | $179.47 | $183.38 | $172.86 | 1,545,759 |
| 2020-12-07 | $180.53 | $183.66 | $180.09 | $183.18 | $172.67 | 1,210,984 |
| 2020-12-04 | $182.34 | $185.11 | $181.72 | $184.03 | $173.48 | 1,323,190 |
| 2020-12-03 | $181.33 | $182.86 | $179.37 | $181.71 | $171.29 | 1,449,830 |
| 2020-12-02 | $178.92 | $182.95 | $178.88 | $181.88 | $171.45 | 1,673,761 |
| 2020-12-01 | $177.03 | $180.33 | $175.91 | $179.16 | $168.88 | 2,354,094 |
| 2020-11-30 | $173.55 | $175.14 | $172.95 | $175.03 | $164.99 | 1,925,468 |
| 2020-11-27 | $174.54 | $176.13 | $173.69 | $174.77 | $164.75 | 920,999 |
| 2020-11-25 | $173.18 | $174.90 | $170.68 | $174.79 | $164.77 | 1,827,985 |
| 2020-11-24 | $170.26 | $174.14 | $169.91 | $173.18 | $163.25 | 2,072,285 |
| 2020-11-23 | $168.72 | $171.03 | $167.72 | $168.78 | $159.10 | 1,752,702 |
| 2020-11-20 | $166.45 | $168.34 | $164.98 | $167.47 | $157.87 | 1,282,776 |
| 2020-11-19 | $165.32 | $166.68 | $163.52 | $165.93 | $156.41 | 972,839 |
| 2020-11-18 | $168.35 | $169.65 | $165.65 | $165.78 | $156.27 | 1,225,403 |
| 2020-11-17 | $166.64 | $168.48 | $165.45 | $168.07 | $158.43 | 1,372,559 |
| 2020-11-16 | $168.53 | $169.34 | $166.12 | $168.77 | $159.09 | 1,660,281 |
| 2020-11-13 | $161.95 | $167.08 | $161.71 | $165.96 | $156.44 | 1,548,834 |
| 2020-11-12 | $164.35 | $165.20 | $159.46 | $161.01 | $151.78 | 1,500,088 |
| 2020-11-11 | $169.37 | $170.27 | $165.17 | $165.81 | $156.30 | 1,952,056 |
| 2020-11-10 | $162.03 | $168.87 | $161.11 | $168.71 | $159.03 | 3,366,032 |
| 2020-11-09 | $160.84 | $166.39 | $160.24 | $162.41 | $153.10 | 4,198,359 |
| 2020-11-06 | $151.81 | $151.83 | $149.30 | $150.59 | $141.95 | 1,566,148 |
| 2020-11-05 | $152.05 | $152.61 | $150.00 | $150.45 | $141.82 | 2,023,652 |
| 2020-11-04 | $154.37 | $156.28 | $150.32 | $150.50 | $141.87 | 2,485,987 |
| 2020-11-03 | $154.81 | $156.21 | $153.22 | $153.48 | $144.68 | 1,770,506 |
| 2020-11-02 | $153.00 | $154.78 | $150.84 | $152.28 | $143.55 | 2,100,671 |
| 2020-10-30 | $149.15 | $150.87 | $147.80 | $150.72 | $142.08 | 1,947,888 |
| 2020-10-29 | $149.24 | $152.58 | $146.89 | $149.99 | $141.39 | 2,348,095 |
| 2020-10-28 | $155.18 | $156.00 | $147.53 | $149.56 | $140.98 | 3,241,809 |
| 2020-10-27 | $160.24 | $161.44 | $159.35 | $159.47 | $150.32 | 1,565,838 |
| 2020-10-26 | $162.13 | $163.06 | $157.90 | $160.16 | $150.97 | 1,342,060 |
| 2020-10-23 | $164.69 | $165.18 | $162.26 | $163.86 | $154.46 | 1,061,836 |
| 2020-10-22 | $164.98 | $165.07 | $162.87 | $163.48 | $154.10 | 1,440,604 |
| 2020-10-21 | $163.16 | $164.87 | $162.23 | $164.59 | $155.15 | 2,142,133 |
| 2020-10-20 | $163.90 | $165.01 | $162.90 | $163.12 | $153.76 | 1,956,357 |
| 2020-10-19 | $168.80 | $168.80 | $163.26 | $163.34 | $153.97 | 1,284,716 |
| 2020-10-16 | $167.58 | $169.50 | $165.69 | $167.99 | $158.36 | 1,006,380 |
| 2020-10-15 | $164.93 | $167.26 | $164.45 | $167.09 | $157.51 | 1,339,659 |
| 2020-10-14 | $167.89 | $168.93 | $166.41 | $166.70 | $157.14 | 1,146,511 |
| 2020-10-13 | $169.71 | $170.91 | $167.00 | $167.50 | $157.89 | 1,263,006 |
| 2020-10-12 | $169.18 | $171.08 | $169.18 | $170.00 | $160.25 | 893,581 |
| 2020-10-09 | $171.95 | $172.06 | $168.70 | $169.41 | $159.69 | 1,100,648 |
| 2020-10-08 | $169.56 | $172.40 | $169.39 | $170.90 | $161.10 | 1,408,620 |
| 2020-10-07 | $168.48 | $170.04 | $167.58 | $169.50 | $159.78 | 2,043,745 |
| 2020-10-06 | $168.36 | $170.39 | $166.99 | $168.33 | $158.68 | 1,754,728 |
| 2020-10-05 | $168.29 | $169.87 | $166.33 | $166.94 | $157.37 | 1,920,649 |
| 2020-10-02 | $168.50 | $170.19 | $168.02 | $168.49 | $158.83 | 1,133,280 |
| 2020-10-01 | $168.49 | $170.97 | $167.63 | $170.25 | $160.49 | 1,308,151 |
| 2020-09-30 | $166.60 | $168.91 | $165.94 | $167.31 | $157.71 | 1,322,805 |
| 2020-09-29 | $169.00 | $169.80 | $164.13 | $166.12 | $156.59 | 1,741,739 |
| 2020-09-28 | $167.94 | $170.13 | $167.58 | $168.93 | $159.24 | 1,396,818 |
| 2020-09-25 | $163.64 | $166.99 | $163.23 | $166.78 | $157.21 | 1,337,727 |
| 2020-09-24 | $162.14 | $165.27 | $161.65 | $163.93 | $154.53 | 1,258,763 |
| 2020-09-23 | $163.36 | $167.23 | $162.04 | $162.35 | $153.04 | 1,579,423 |
| 2020-09-22 | $167.46 | $168.89 | $164.41 | $166.59 | $157.04 | 1,160,320 |
| 2020-09-21 | $166.76 | $168.83 | $164.83 | $167.69 | $158.07 | 1,900,710 |
| 2020-09-18 | $172.21 | $172.49 | $168.42 | $169.05 | $159.35 | 2,325,122 |
| 2020-09-17 | $168.81 | $171.01 | $168.00 | $170.71 | $160.92 | 1,615,616 |
| 2020-09-16 | $169.13 | $170.88 | $168.35 | $170.20 | $160.44 | 1,885,441 |
| 2020-09-15 | $167.03 | $168.68 | $166.30 | $168.10 | $158.46 | 1,479,844 |
| 2020-09-14 | $164.60 | $167.00 | $163.86 | $166.08 | $156.55 | 970,619 |
| 2020-09-11 | $163.79 | $164.52 | $162.04 | $163.21 | $153.85 | 2,143,873 |
| 2020-09-10 | $166.58 | $168.52 | $163.68 | $163.94 | $154.54 | 2,055,487 |
| 2020-09-09 | $166.64 | $169.56 | $166.40 | $168.01 | $158.37 | 1,241,392 |
| 2020-09-08 | $168.62 | $169.80 | $166.33 | $167.00 | $156.63 | 1,672,679 |
| 2020-09-04 | $172.97 | $173.36 | $166.70 | $169.62 | $159.09 | 2,038,786 |
| 2020-09-03 | $173.64 | $176.24 | $170.98 | $171.89 | $161.22 | 1,812,386 |
| 2020-09-02 | $172.69 | $175.65 | $171.16 | $172.71 | $161.99 | 2,406,968 |
| 2020-09-01 | $175.18 | $176.00 | $172.01 | $173.78 | $162.99 | 1,340,560 |
| 2020-08-31 | $177.48 | $177.48 | $175.72 | $175.87 | $164.95 | 1,374,144 |
| 2020-08-28 | $177.46 | $177.81 | $175.31 | $177.03 | $166.04 | 1,220,061 |
| 2020-08-27 | $175.85 | $178.25 | $175.30 | $176.45 | $165.49 | 1,339,456 |
| 2020-08-26 | $174.37 | $175.96 | $173.50 | $175.26 | $164.38 | 1,373,663 |
| 2020-08-25 | $175.16 | $176.37 | $174.00 | $174.92 | $164.06 | 1,152,790 |
| 2020-08-24 | $174.11 | $175.52 | $173.01 | $175.21 | $164.33 | 994,132 |
| 2020-08-21 | $173.79 | $174.33 | $172.39 | $173.86 | $163.06 | 1,223,597 |
| 2020-08-20 | $171.00 | $173.93 | $170.55 | $173.18 | $162.43 | 1,051,759 |
| 2020-08-19 | $174.77 | $174.83 | $171.24 | $172.20 | $161.51 | 1,308,342 |
| 2020-08-18 | $175.10 | $176.20 | $172.42 | $173.81 | $163.02 | 1,366,715 |
| 2020-08-17 | $171.24 | $174.83 | $171.04 | $174.61 | $163.77 | 1,921,824 |
| 2020-08-14 | $169.11 | $172.24 | $169.08 | $171.44 | $160.79 | 1,085,796 |
| 2020-08-13 | $169.08 | $170.49 | $167.73 | $169.57 | $159.04 | 1,166,316 |
| 2020-08-12 | $169.88 | $172.24 | $169.45 | $169.96 | $159.41 | 1,567,998 |
| 2020-08-11 | $166.73 | $169.26 | $165.78 | $168.12 | $157.68 | 1,966,798 |
| 2020-08-10 | $167.57 | $168.28 | $163.82 | $165.34 | $155.07 | 1,991,563 |
| 2020-08-07 | $163.68 | $168.03 | $162.15 | $167.14 | $156.76 | 1,903,735 |
| 2020-08-06 | $162.48 | $164.40 | $162.20 | $163.97 | $153.79 | 1,808,137 |
| 2020-08-05 | $164.15 | $164.59 | $162.79 | $163.17 | $153.04 | 1,111,143 |
| 2020-08-04 | $162.52 | $164.00 | $162.13 | $163.13 | $153.00 | 1,839,184 |
| 2020-08-03 | $166.08 | $166.59 | $162.34 | $163.00 | $152.88 | 2,226,135 |
| 2020-07-31 | $164.00 | $166.31 | $163.23 | $166.18 | $155.86 | 1,845,262 |
| 2020-07-30 | $162.98 | $164.33 | $161.69 | $163.10 | $152.97 | 2,631,499 |
| 2020-07-29 | $165.43 | $167.78 | $163.81 | $164.88 | $154.64 | 2,170,228 |
| 2020-07-28 | $167.99 | $168.36 | $164.78 | $166.00 | $155.69 | 1,855,612 |
| 2020-07-27 | $167.79 | $169.25 | $166.66 | $167.50 | $157.10 | 1,651,505 |
| 2020-07-24 | $169.00 | $169.85 | $167.82 | $168.75 | $158.27 | 1,245,172 |
| 2020-07-23 | $170.84 | $171.68 | $168.47 | $168.94 | $158.45 | 1,415,329 |
| 2020-07-22 | $167.47 | $170.44 | $167.03 | $170.31 | $159.73 | 1,230,951 |
| 2020-07-21 | $169.05 | $170.54 | $167.85 | $168.22 | $157.77 | 1,423,162 |
| 2020-07-20 | $165.06 | $168.45 | $165.06 | $167.90 | $157.47 | 1,123,939 |
| 2020-07-17 | $167.54 | $168.17 | $166.17 | $166.62 | $156.27 | 1,599,403 |
| 2020-07-16 | $168.05 | $168.64 | $165.58 | $167.21 | $156.83 | 1,366,136 |
| 2020-07-15 | $168.31 | $169.16 | $166.29 | $168.83 | $158.35 | 1,659,561 |
| 2020-07-14 | $166.34 | $166.62 | $164.06 | $165.56 | $155.28 | 1,580,050 |
| 2020-07-13 | $165.73 | $169.04 | $164.86 | $165.20 | $154.94 | 1,512,575 |
| 2020-07-10 | $166.41 | $166.89 | $164.03 | $164.59 | $154.37 | 1,955,227 |
| 2020-07-09 | $167.04 | $167.96 | $164.23 | $165.53 | $155.25 | 1,337,984 |
| 2020-07-08 | $165.09 | $169.17 | $165.02 | $168.08 | $157.64 | 1,521,319 |
| 2020-07-07 | $164.24 | $166.75 | $163.89 | $165.61 | $155.33 | 1,630,030 |
| 2020-07-06 | $166.33 | $167.80 | $164.40 | $165.80 | $155.50 | 2,149,414 |
| 2020-07-02 | $170.74 | $171.34 | $164.88 | $165.27 | $155.01 | 1,574,199 |
| 2020-07-01 | $161.75 | $170.12 | $161.56 | $168.90 | $158.41 | 2,911,783 |
| 2020-06-30 | $163.45 | $163.49 | $161.35 | $162.54 | $152.45 | 2,676,188 |
| 2020-06-29 | $164.08 | $164.11 | $161.11 | $162.01 | $151.95 | 2,464,743 |
| 2020-06-26 | $167.93 | $168.22 | $161.24 | $162.45 | $152.36 | 3,176,119 |
| 2020-06-25 | $166.68 | $168.88 | $164.55 | $168.69 | $158.21 | 2,982,188 |
| 2020-06-24 | $171.29 | $171.95 | $165.93 | $167.47 | $157.07 | 2,343,347 |
| 2020-06-23 | $176.99 | $176.99 | $172.81 | $173.55 | $162.77 | 1,770,925 |
| 2020-06-22 | $174.50 | $175.58 | $172.61 | $175.09 | $164.22 | 1,603,523 |
| 2020-06-19 | $178.69 | $179.86 | $174.30 | $175.52 | $164.62 | 3,059,567 |
| 2020-06-18 | $177.62 | $179.12 | $175.72 | $176.32 | $165.37 | 1,177,756 |
| 2020-06-17 | $177.30 | $179.39 | $175.23 | $178.36 | $167.28 | 1,857,275 |
| 2020-06-16 | $178.50 | $179.14 | $174.22 | $176.11 | $165.17 | 2,311,568 |
| 2020-06-15 | $171.55 | $175.80 | $171.18 | $174.65 | $163.80 | 1,967,511 |
| 2020-06-12 | $177.73 | $177.93 | $172.08 | $174.72 | $163.87 | 3,020,340 |
| 2020-06-11 | $185.61 | $185.75 | $174.02 | $174.18 | $163.36 | 2,928,654 |
| 2020-06-10 | $190.13 | $190.99 | $187.94 | $188.70 | $176.98 | 2,409,418 |
| 2020-06-09 | $188.49 | $192.29 | $188.11 | $191.10 | $179.23 | 3,099,023 |
| 2020-06-08 | $192.30 | $192.86 | $188.04 | $191.75 | $179.05 | 2,022,659 |
| 2020-06-05 | $188.14 | $193.93 | $187.62 | $192.14 | $179.41 | 3,033,118 |
| 2020-06-04 | $185.77 | $186.18 | $181.77 | $184.51 | $172.29 | 1,634,338 |
| 2020-06-03 | $180.38 | $186.88 | $179.02 | $186.26 | $173.92 | 2,197,109 |
| 2020-06-02 | $181.95 | $182.26 | $176.35 | $178.78 | $166.94 | 2,288,061 |
| 2020-06-01 | $181.93 | $185.47 | $181.85 | $182.32 | $170.24 | 1,442,612 |
| 2020-05-29 | $177.79 | $182.77 | $177.79 | $182.60 | $170.50 | 1,761,078 |
| 2020-05-28 | $178.05 | $182.28 | $176.08 | $180.49 | $168.53 | 2,497,387 |
| 2020-05-27 | $184.71 | $185.88 | $172.06 | $176.53 | $164.83 | 3,862,910 |
| 2020-05-26 | $182.14 | $184.92 | $180.72 | $182.47 | $170.38 | 1,595,732 |
| 2020-05-22 | $177.92 | $178.98 | $176.02 | $178.80 | $166.95 | 999,302 |
| 2020-05-21 | $179.34 | $181.38 | $177.63 | $178.18 | $166.38 | 1,800,020 |
| 2020-05-20 | $181.05 | $182.54 | $180.24 | $180.82 | $168.84 | 950,720 |
| 2020-05-19 | $184.86 | $185.99 | $179.33 | $179.76 | $167.85 | 1,044,853 |
| 2020-05-18 | $185.31 | $187.23 | $183.69 | $185.80 | $173.49 | 1,339,243 |
| 2020-05-15 | $179.64 | $181.95 | $177.62 | $181.07 | $169.07 | 1,802,882 |
| 2020-05-14 | $176.55 | $180.90 | $175.63 | $180.52 | $168.56 | 1,505,469 |
| 2020-05-13 | $175.66 | $179.06 | $174.45 | $177.96 | $166.17 | 1,508,682 |
| 2020-05-12 | $185.63 | $186.39 | $179.14 | $179.18 | $167.31 | 1,307,668 |
| 2020-05-11 | $178.97 | $185.11 | $178.38 | $184.17 | $171.97 | 1,950,232 |
| 2020-05-08 | $180.46 | $181.81 | $179.74 | $181.53 | $169.50 | 1,445,562 |
| 2020-05-07 | $176.59 | $182.48 | $174.81 | $178.49 | $166.66 | 1,716,930 |
| 2020-05-06 | $179.53 | $180.40 | $173.41 | $173.70 | $162.19 | 1,575,738 |
| 2020-05-05 | $175.09 | $180.70 | $173.39 | $178.51 | $166.68 | 1,678,192 |
| 2020-05-04 | $174.55 | $175.00 | $170.67 | $172.56 | $161.13 | 2,274,637 |
| 2020-05-01 | $175.45 | $176.95 | $171.71 | $173.65 | $162.15 | 2,457,163 |
| 2020-04-30 | $180.33 | $180.73 | $174.46 | $178.21 | $166.40 | 2,413,350 |
| 2020-04-29 | $186.67 | $190.76 | $181.12 | $181.47 | $169.45 | 2,394,609 |
| 2020-04-28 | $188.50 | $192.00 | $183.18 | $184.32 | $172.11 | 2,140,286 |
| 2020-04-27 | $184.58 | $188.82 | $183.45 | $187.75 | $175.31 | 2,104,630 |
| 2020-04-24 | $181.29 | $183.62 | $179.24 | $182.72 | $170.61 | 1,483,556 |
| 2020-04-23 | $178.79 | $181.98 | $177.66 | $178.48 | $166.66 | 1,348,533 |
| 2020-04-22 | $181.41 | $182.42 | $177.33 | $179.39 | $167.51 | 1,794,335 |
| 2020-04-21 | $179.50 | $182.59 | $170.93 | $178.02 | $166.23 | 2,532,599 |
| 2020-04-20 | $192.14 | $192.27 | $180.17 | $184.62 | $172.39 | 2,660,209 |
| 2020-04-17 | $189.47 | $192.26 | $188.00 | $191.62 | $178.92 | 1,597,098 |
| 2020-04-16 | $186.50 | $188.24 | $184.21 | $187.34 | $174.93 | 1,200,618 |
| 2020-04-15 | $183.94 | $186.99 | $183.44 | $184.98 | $172.72 | 1,648,023 |
| 2020-04-14 | $183.72 | $189.15 | $183.72 | $188.07 | $175.61 | 1,905,478 |
| 2020-04-13 | $187.58 | $188.58 | $181.22 | $182.68 | $170.58 | 1,290,250 |
| 2020-04-09 | $181.87 | $191.04 | $181.87 | $190.16 | $177.56 | 3,187,736 |
| 2020-04-08 | $179.87 | $181.86 | $176.18 | $180.97 | $168.98 | 1,685,097 |
| 2020-04-07 | $187.33 | $189.48 | $176.22 | $176.81 | $165.10 | 2,448,741 |
| 2020-04-06 | $179.77 | $184.00 | $178.38 | $182.44 | $170.35 | 2,359,708 |
| 2020-04-03 | $167.02 | $174.88 | $166.10 | $173.74 | $162.23 | 1,747,171 |
| 2020-04-02 | $166.53 | $169.48 | $162.81 | $168.57 | $157.40 | 2,335,411 |
| 2020-04-01 | $164.47 | $167.62 | $162.55 | $166.20 | $155.19 | 2,333,315 |
| 2020-03-31 | $172.14 | $174.81 | $166.86 | $172.91 | $161.45 | 2,546,337 |
| 2020-03-30 | $174.90 | $176.90 | $170.88 | $173.99 | $162.46 | 2,299,669 |
| 2020-03-27 | $167.00 | $178.33 | $164.16 | $171.34 | $159.99 | 2,339,166 |
| 2020-03-26 | $158.00 | $176.98 | $157.01 | $174.84 | $163.26 | 3,594,384 |
| 2020-03-25 | $152.00 | $160.59 | $146.35 | $156.33 | $145.97 | 4,155,593 |
| 2020-03-24 | $147.20 | $153.26 | $144.67 | $152.26 | $142.17 | 3,172,297 |
| 2020-03-23 | $157.82 | $157.82 | $136.72 | $139.54 | $130.30 | 3,848,569 |
| 2020-03-20 | $155.16 | $163.87 | $140.19 | $158.41 | $147.92 | 5,123,422 |
| 2020-03-19 | $145.46 | $158.33 | $131.80 | $155.22 | $144.94 | 4,223,838 |
| 2020-03-18 | $156.00 | $159.10 | $137.49 | $142.97 | $133.50 | 4,327,727 |
| 2020-03-17 | $153.77 | $168.43 | $149.90 | $166.02 | $155.02 | 3,602,635 |
| 2020-03-16 | $163.00 | $168.46 | $148.37 | $148.54 | $138.70 | 5,752,382 |
| 2020-03-13 | $180.27 | $184.16 | $164.76 | $182.01 | $169.95 | 4,385,807 |
| 2020-03-12 | $178.41 | $187.85 | $171.25 | $172.31 | $160.89 | 4,187,546 |
| 2020-03-11 | $201.40 | $203.04 | $192.36 | $194.68 | $181.78 | 2,817,316 |
| 2020-03-10 | $208.40 | $212.48 | $199.72 | $207.01 | $193.30 | 2,730,779 |
| 2020-03-09 | $203.44 | $212.86 | $202.31 | $204.91 | $191.33 | 3,294,463 |
| 2020-03-06 | $217.46 | $220.49 | $212.74 | $216.26 | $201.10 | 2,771,281 |
| 2020-03-05 | $219.00 | $223.82 | $216.66 | $221.82 | $206.27 | 2,800,817 |
| 2020-03-04 | $217.70 | $224.56 | $214.81 | $223.63 | $207.95 | 2,348,398 |
| 2020-03-03 | $209.39 | $218.79 | $208.71 | $216.07 | $200.92 | 3,753,770 |
| 2020-03-02 | $198.46 | $210.33 | $198.37 | $209.40 | $194.72 | 3,768,457 |
| 2020-02-28 | $206.16 | $208.83 | $195.93 | $198.82 | $184.88 | 4,751,275 |
| 2020-02-27 | $220.40 | $225.36 | $210.23 | $210.39 | $195.64 | 3,940,868 |
| 2020-02-26 | $212.96 | $222.29 | $211.66 | $220.18 | $204.74 | 4,405,090 |
| 2020-02-25 | $209.66 | $211.22 | $206.89 | $208.32 | $193.72 | 2,754,088 |
| 2020-02-24 | $207.28 | $212.22 | $206.25 | $209.30 | $194.63 | 2,604,798 |
| 2020-02-21 | $208.78 | $210.64 | $207.50 | $208.83 | $194.19 | 2,869,537 |
| 2020-02-20 | $207.98 | $209.29 | $204.69 | $209.00 | $194.35 | 1,604,230 |
| 2020-02-19 | $213.50 | $214.32 | $207.35 | $207.50 | $192.95 | 1,854,530 |
| 2020-02-18 | $210.15 | $214.15 | $210.15 | $213.37 | $198.41 | 1,240,529 |
| 2020-02-14 | $208.22 | $213.24 | $208.02 | $213.13 | $198.19 | 1,054,480 |
| 2020-02-13 | $207.70 | $210.25 | $206.87 | $208.31 | $193.71 | 1,094,153 |
| 2020-02-12 | $208.10 | $210.00 | $204.01 | $207.64 | $193.08 | 2,374,361 |
| 2020-02-11 | $213.59 | $215.14 | $211.30 | $211.65 | $196.81 | 1,270,272 |
| 2020-02-10 | $213.70 | $215.00 | $212.14 | $213.37 | $198.41 | 1,042,738 |
| 2020-02-07 | $212.75 | $215.26 | $212.66 | $213.20 | $198.25 | 1,163,114 |
| 2020-02-06 | $213.17 | $214.57 | $210.28 | $212.63 | $197.72 | 1,279,969 |
| 2020-02-05 | $216.22 | $216.90 | $211.39 | $213.43 | $198.47 | 1,870,362 |
| 2020-02-04 | $216.48 | $218.44 | $214.79 | $215.54 | $200.43 | 1,649,252 |
| 2020-02-03 | $218.00 | $218.44 | $214.16 | $214.57 | $199.53 | 1,661,805 |
| 2020-01-31 | $218.04 | $220.35 | $216.18 | $217.11 | $201.89 | 1,634,635 |
| 2020-01-30 | $213.16 | $218.88 | $213.05 | $218.78 | $203.44 | 1,559,246 |
| 2020-01-29 | $213.78 | $215.17 | $211.65 | $213.58 | $198.61 | 921,140 |
| 2020-01-28 | $213.01 | $213.86 | $211.93 | $213.21 | $198.26 | 1,406,830 |
| 2020-01-27 | $208.88 | $214.19 | $208.37 | $212.99 | $198.06 | 1,720,279 |
| 2020-01-24 | $208.79 | $209.79 | $208.19 | $209.24 | $194.57 | 1,245,526 |
| 2020-01-23 | $207.69 | $209.14 | $206.59 | $208.24 | $193.64 | 1,101,592 |
| 2020-01-22 | $207.39 | $208.48 | $206.37 | $207.55 | $193.00 | 952,532 |
| 2020-01-21 | $207.46 | $209.28 | $206.58 | $206.86 | $192.36 | 1,156,775 |
| 2020-01-17 | $207.28 | $208.60 | $205.77 | $206.86 | $192.36 | 1,262,957 |
| 2020-01-16 | $205.38 | $207.22 | $205.29 | $207.15 | $192.63 | 1,008,412 |
| 2020-01-15 | $204.66 | $206.78 | $203.01 | $205.01 | $190.64 | 1,184,982 |
| 2020-01-14 | $204.53 | $204.95 | $203.03 | $203.56 | $189.29 | 1,260,596 |
| 2020-01-13 | $204.60 | $205.12 | $202.84 | $204.14 | $189.83 | 1,244,151 |
| 2020-01-10 | $208.40 | $208.89 | $204.69 | $205.09 | $190.71 | 1,838,244 |
| 2020-01-09 | $206.19 | $210.25 | $205.58 | $208.47 | $193.85 | 1,667,156 |
| 2020-01-08 | $205.56 | $208.38 | $205.56 | $206.10 | $191.65 | 1,512,422 |
| 2020-01-07 | $205.50 | $206.01 | $202.94 | $204.99 | $190.62 | 968,038 |
| 2020-01-06 | $205.09 | $206.29 | $203.67 | $205.39 | $190.99 | 1,329,834 |
| 2020-01-03 | $201.16 | $205.05 | $201.10 | $204.55 | $190.21 | 1,184,920 |
| 2020-01-02 | $201.11 | $202.05 | $200.58 | $201.85 | $187.70 | 1,464,894 |
| 2019-12-31 | $199.20 | $200.83 | $198.35 | $200.72 | $186.65 | 1,016,664 |
| 2019-12-30 | $202.79 | $203.53 | $198.76 | $199.18 | $185.22 | 1,012,413 |
| 2019-12-27 | $201.28 | $203.03 | $200.32 | $202.78 | $188.56 | 1,001,240 |
| 2019-12-26 | $201.00 | $202.36 | $200.35 | $201.35 | $187.23 | 970,789 |
| 2019-12-24 | $202.51 | $203.74 | $201.51 | $203.36 | $186.78 | 750,037 |
| 2019-12-23 | $203.88 | $204.46 | $202.26 | $203.28 | $186.71 | 1,369,002 |
| 2019-12-20 | $205.00 | $206.65 | $202.43 | $202.52 | $186.01 | 3,424,053 |
| 2019-12-19 | $200.88 | $204.79 | $200.49 | $204.72 | $188.03 | 1,229,327 |
| 2019-12-18 | $203.97 | $204.18 | $199.54 | $200.49 | $184.15 | 1,191,632 |
| 2019-12-17 | $203.81 | $205.08 | $202.25 | $203.57 | $186.98 | 1,245,020 |
| 2019-12-16 | $204.59 | $206.52 | $202.63 | $203.18 | $186.62 | 1,544,945 |
| 2019-12-13 | $203.10 | $205.34 | $201.67 | $204.59 | $187.91 | 900,396 |
| 2019-12-12 | $204.19 | $205.60 | $201.98 | $203.14 | $186.58 | 1,651,166 |
| 2019-12-11 | $205.39 | $206.05 | $204.42 | $204.71 | $188.02 | 1,189,699 |
| 2019-12-10 | $205.15 | $206.60 | $204.09 | $205.10 | $188.38 | 1,168,651 |
| 2019-12-09 | $205.31 | $205.55 | $204.12 | $204.99 | $188.28 | 1,079,680 |
| 2019-12-06 | $206.98 | $207.96 | $205.12 | $205.96 | $188.48 | 1,629,171 |
| 2019-12-05 | $204.86 | $207.69 | $204.36 | $207.43 | $189.83 | 1,202,006 |
| 2019-12-04 | $202.68 | $205.40 | $202.68 | $204.78 | $187.40 | 1,042,066 |
| 2019-12-03 | $203.40 | $206.68 | $202.58 | $204.12 | $186.80 | 1,317,188 |
| 2019-12-02 | $202.80 | $205.40 | $202.02 | $203.32 | $186.07 | 1,404,173 |
| 2019-11-29 | $200.00 | $203.52 | $199.51 | $202.73 | $185.53 | 1,155,104 |
| 2019-11-27 | $205.84 | $205.90 | $200.56 | $200.98 | $183.92 | 1,723,799 |
| 2019-11-26 | $206.96 | $207.50 | $204.37 | $205.87 | $188.40 | 2,470,533 |
| 2019-11-25 | $207.50 | $208.78 | $205.55 | $206.80 | $189.25 | 967,170 |
| 2019-11-22 | $205.36 | $207.16 | $204.86 | $206.90 | $189.34 | 851,297 |
| 2019-11-21 | $207.38 | $208.00 | $205.16 | $205.49 | $188.05 | 955,407 |
| 2019-11-20 | $206.39 | $208.77 | $205.13 | $206.64 | $189.10 | 1,187,259 |
| 2019-11-19 | $204.29 | $206.72 | $204.11 | $206.18 | $188.68 | 832,942 |
| 2019-11-18 | $204.85 | $205.60 | $203.06 | $205.33 | $187.91 | 1,070,289 |
| 2019-11-15 | $206.78 | $206.78 | $203.92 | $204.20 | $186.87 | 1,182,671 |
| 2019-11-14 | $204.44 | $206.34 | $203.36 | $206.05 | $188.56 | 1,059,640 |
| 2019-11-13 | $202.60 | $205.96 | $202.40 | $204.62 | $187.26 | 1,080,490 |
| 2019-11-12 | $198.97 | $201.84 | $198.22 | $201.49 | $184.39 | 1,009,308 |
| 2019-11-11 | $197.49 | $199.75 | $197.19 | $198.65 | $181.79 | 773,047 |
| 2019-11-08 | $198.94 | $200.50 | $197.54 | $198.17 | $181.35 | 1,172,291 |
| 2019-11-07 | $199.02 | $199.09 | $196.74 | $199.00 | $182.11 | 1,023,436 |
| 2019-11-06 | $196.81 | $198.86 | $196.51 | $198.59 | $181.74 | 976,808 |
| 2019-11-05 | $197.02 | $197.97 | $195.79 | $196.95 | $180.24 | 1,178,812 |
| 2019-11-04 | $201.75 | $202.37 | $196.71 | $197.02 | $180.30 | 1,377,788 |
| 2019-11-01 | $206.91 | $207.79 | $200.53 | $201.51 | $184.41 | 1,358,345 |
| 2019-10-31 | $204.20 | $209.35 | $203.95 | $205.75 | $188.29 | 1,541,014 |
| 2019-10-30 | $203.89 | $207.42 | $202.11 | $204.97 | $187.58 | 1,595,038 |
| 2019-10-29 | $200.99 | $203.54 | $199.95 | $201.00 | $183.94 | 2,497,450 |
| 2019-10-28 | $201.63 | $201.72 | $196.95 | $200.66 | $183.63 | 2,561,595 |
| 2019-10-25 | $203.52 | $204.40 | $200.40 | $200.46 | $183.45 | 1,396,415 |
| 2019-10-24 | $202.92 | $204.42 | $201.44 | $203.25 | $186.00 | 1,199,812 |
| 2019-10-23 | $201.90 | $204.12 | $200.12 | $202.23 | $185.07 | 1,060,699 |
| 2019-10-22 | $206.23 | $207.47 | $201.50 | $202.02 | $184.88 | 1,606,681 |
| 2019-10-21 | $212.21 | $212.94 | $205.79 | $206.07 | $188.58 | 1,274,365 |
| 2019-10-18 | $213.58 | $214.12 | $211.61 | $213.17 | $195.08 | 1,239,353 |
| 2019-10-17 | $211.95 | $213.22 | $210.30 | $213.01 | $194.93 | 1,426,221 |
| 2019-10-16 | $211.25 | $212.06 | $208.67 | $212.01 | $194.02 | 1,172,730 |
| 2019-10-15 | $213.13 | $214.00 | $211.40 | $212.57 | $194.53 | 727,402 |
| 2019-10-14 | $213.43 | $214.89 | $212.01 | $212.35 | $194.33 | 785,290 |
| 2019-10-11 | $217.79 | $217.79 | $211.75 | $212.83 | $194.77 | 1,199,132 |
| 2019-10-10 | $214.22 | $217.24 | $214.02 | $215.89 | $197.57 | 675,119 |
| 2019-10-09 | $214.25 | $215.42 | $212.52 | $215.13 | $196.87 | 780,352 |
| 2019-10-08 | $212.51 | $213.81 | $211.26 | $212.14 | $194.14 | 1,266,393 |
| 2019-10-07 | $214.57 | $215.60 | $212.68 | $213.33 | $195.23 | 935,926 |
| 2019-10-04 | $210.25 | $216.19 | $209.96 | $216.02 | $197.69 | 1,060,995 |
| 2019-10-03 | $208.42 | $210.97 | $207.70 | $209.43 | $191.66 | 1,036,443 |
| 2019-10-02 | $210.05 | $211.81 | $206.88 | $207.84 | $190.20 | 1,275,120 |
| 2019-10-01 | $211.34 | $211.88 | $208.32 | $210.72 | $192.84 | 1,109,616 |
| 2019-09-30 | $214.80 | $214.83 | $210.59 | $211.34 | $193.41 | 1,123,274 |
| 2019-09-27 | $217.18 | $217.88 | $213.22 | $213.89 | $195.74 | 1,030,782 |
| 2019-09-26 | $214.82 | $216.69 | $214.22 | $215.99 | $197.66 | 1,251,033 |
| 2019-09-25 | $213.42 | $214.06 | $211.18 | $213.28 | $195.18 | 1,122,865 |
| 2019-09-24 | $213.06 | $216.67 | $211.99 | $212.91 | $194.84 | 1,129,126 |
| 2019-09-23 | $209.77 | $213.00 | $209.58 | $212.28 | $194.27 | 851,195 |
| 2019-09-20 | $212.89 | $212.89 | $209.78 | $211.15 | $193.23 | 2,126,425 |
| 2019-09-19 | $214.06 | $216.15 | $210.94 | $211.95 | $193.96 | 1,375,915 |
| 2019-09-18 | $215.10 | $216.47 | $212.99 | $216.17 | $197.83 | 1,172,121 |
| 2019-09-17 | $207.02 | $214.86 | $205.63 | $214.73 | $196.51 | 2,521,060 |
| 2019-09-16 | $205.57 | $209.19 | $205.13 | $207.00 | $189.43 | 1,244,678 |
| 2019-09-13 | $206.13 | $206.54 | $202.54 | $205.80 | $188.34 | 1,122,577 |
| 2019-09-12 | $201.98 | $205.77 | $201.78 | $205.38 | $187.95 | 1,764,763 |
| 2019-09-11 | $206.00 | $206.70 | $201.94 | $202.58 | $185.39 | 2,564,197 |
| 2019-09-10 | $215.38 | $216.65 | $204.51 | $205.43 | $188.00 | 2,569,654 |
| 2019-09-09 | $223.99 | $224.00 | $214.85 | $215.58 | $197.29 | 1,343,264 |
| 2019-09-06 | $221.52 | $224.91 | $221.32 | $223.07 | $203.43 | 1,093,877 |
| 2019-09-05 | $224.03 | $224.86 | $220.55 | $221.18 | $201.71 | 1,186,388 |
| 2019-09-04 | $217.62 | $221.76 | $217.54 | $221.06 | $201.60 | 1,132,693 |
| 2019-09-03 | $216.07 | $218.10 | $215.67 | $217.76 | $198.59 | 1,045,254 |
| 2019-08-30 | $215.91 | $217.74 | $214.67 | $217.29 | $198.16 | 947,345 |
| 2019-08-29 | $216.83 | $216.87 | $213.09 | $215.69 | $196.70 | 667,330 |
| 2019-08-28 | $216.57 | $217.22 | $214.31 | $215.76 | $196.77 | 812,027 |
| 2019-08-27 | $215.44 | $217.51 | $214.81 | $216.22 | $197.19 | 993,527 |
| 2019-08-26 | $211.82 | $214.81 | $211.82 | $214.64 | $195.74 | 798,620 |
| 2019-08-23 | $212.53 | $213.75 | $210.40 | $211.22 | $192.63 | 1,547,474 |
| 2019-08-22 | $214.52 | $214.79 | $213.14 | $213.24 | $194.47 | 755,407 |
| 2019-08-21 | $215.07 | $215.20 | $211.99 | $213.49 | $194.70 | 1,089,812 |
| 2019-08-20 | $216.74 | $217.65 | $213.61 | $213.85 | $195.02 | 871,784 |
| 2019-08-19 | $215.00 | $217.24 | $213.93 | $216.70 | $197.62 | 757,544 |
| 2019-08-16 | $214.34 | $214.34 | $211.93 | $213.58 | $194.78 | 1,176,375 |
| 2019-08-15 | $210.77 | $213.29 | $209.02 | $212.71 | $193.98 | 1,300,281 |
| 2019-08-14 | $211.09 | $213.22 | $208.24 | $208.34 | $190.00 | 1,455,300 |
| 2019-08-13 | $212.40 | $214.78 | $208.70 | $213.30 | $194.52 | 989,779 |
| 2019-08-12 | $213.20 | $216.70 | $211.79 | $212.25 | $193.56 | 1,122,583 |
| 2019-08-09 | $212.38 | $216.73 | $211.68 | $215.72 | $196.73 | 1,051,910 |
| 2019-08-08 | $209.73 | $211.24 | $207.07 | $211.10 | $192.52 | 1,049,988 |
| 2019-08-07 | $206.74 | $210.17 | $204.80 | $208.89 | $190.50 | 1,869,765 |
| 2019-08-06 | $202.38 | $209.15 | $202.13 | $208.38 | $190.04 | 1,431,825 |
| 2019-08-05 | $203.29 | $205.41 | $199.20 | $201.88 | $184.11 | 1,767,810 |
| 2019-08-02 | $201.18 | $206.37 | $199.58 | $205.16 | $187.10 | 1,788,258 |
| 2019-08-01 | $194.05 | $201.92 | $193.65 | $200.60 | $182.94 | 2,525,077 |
| 2019-07-31 | $194.66 | $195.98 | $193.09 | $194.42 | $177.30 | 2,187,499 |
| 2019-07-30 | $199.03 | $200.63 | $196.82 | $197.31 | $179.94 | 1,183,256 |
| 2019-07-29 | $201.55 | $202.15 | $198.92 | $199.64 | $182.07 | 1,295,635 |
| 2019-07-26 | $201.44 | $202.17 | $200.34 | $201.07 | $183.37 | 1,189,902 |
| 2019-07-25 | $201.88 | $203.65 | $201.27 | $201.66 | $183.91 | 838,897 |
| 2019-07-24 | $206.02 | $206.65 | $198.21 | $201.64 | $183.89 | 1,764,772 |
| 2019-07-23 | $204.79 | $205.78 | $203.93 | $205.35 | $187.27 | 1,007,342 |
| 2019-07-22 | $205.62 | $206.72 | $204.01 | $206.14 | $187.99 | 962,162 |
| 2019-07-19 | $206.47 | $207.40 | $204.76 | $204.85 | $186.82 | 823,683 |
| 2019-07-18 | $203.86 | $206.56 | $203.39 | $206.26 | $188.10 | 811,298 |
| 2019-07-17 | $203.45 | $205.00 | $203.41 | $204.09 | $186.12 | 972,678 |
| 2019-07-16 | $206.67 | $207.18 | $203.30 | $203.48 | $185.57 | 1,214,007 |
| 2019-07-15 | $207.51 | $207.51 | $205.03 | $206.02 | $187.88 | 1,221,967 |
| 2019-07-12 | $207.01 | $207.84 | $205.13 | $207.47 | $189.21 | 1,425,825 |
| 2019-07-11 | $203.67 | $206.48 | $202.50 | $206.41 | $188.24 | 1,168,788 |
| 2019-07-10 | $202.16 | $204.36 | $201.92 | $203.17 | $185.28 | 1,099,181 |
| 2019-07-09 | $201.30 | $202.12 | $200.47 | $201.99 | $184.21 | 971,019 |
| 2019-07-08 | $202.51 | $203.53 | $201.22 | $201.99 | $184.21 | 718,227 |
| 2019-07-05 | $201.83 | $203.35 | $200.59 | $202.81 | $184.96 | 884,617 |
| 2019-07-03 | $200.00 | $201.70 | $199.20 | $201.67 | $183.92 | 865,103 |
| 2019-07-02 | $196.30 | $200.36 | $195.36 | $199.77 | $182.18 | 1,031,546 |
| 2019-07-01 | $195.47 | $196.99 | $193.38 | $196.59 | $179.28 | 1,421,118 |
| 2019-06-28 | $194.74 | $194.99 | $193.05 | $194.11 | $177.02 | 2,138,854 |
| 2019-06-27 | $192.64 | $195.39 | $192.53 | $193.90 | $176.83 | 1,252,045 |
| 2019-06-26 | $198.37 | $198.37 | $191.96 | $192.03 | $175.12 | 1,488,037 |
| 2019-06-25 | $198.91 | $199.11 | $197.36 | $198.32 | $180.86 | 1,174,236 |
| 2019-06-24 | $197.99 | $199.16 | $197.48 | $198.42 | $180.95 | 1,201,041 |
| 2019-06-21 | $197.87 | $200.94 | $197.22 | $197.46 | $180.08 | 2,699,926 |
| 2019-06-20 | $198.83 | $199.98 | $196.55 | $198.82 | $181.32 | 1,163,800 |
| 2019-06-19 | $195.81 | $197.73 | $195.30 | $197.32 | $179.95 | 1,071,278 |
| 2019-06-18 | $194.96 | $196.84 | $194.79 | $195.82 | $178.58 | 1,364,724 |
| 2019-06-17 | $197.07 | $198.09 | $194.41 | $194.77 | $177.62 | 1,174,742 |
| 2019-06-14 | $197.35 | $197.81 | $195.66 | $197.10 | $179.75 | 1,147,580 |
| 2019-06-13 | $198.77 | $198.88 | $194.50 | $196.74 | $179.42 | 1,608,986 |
| 2019-06-12 | $198.44 | $200.27 | $197.81 | $198.88 | $181.37 | 1,161,888 |
| 2019-06-11 | $203.58 | $204.30 | $197.50 | $198.75 | $181.25 | 2,506,050 |
| 2019-06-10 | $203.26 | $204.56 | $202.69 | $203.18 | $185.29 | 1,294,727 |
| 2019-06-07 | $199.71 | $202.98 | $199.71 | $202.11 | $184.32 | 1,104,499 |
| 2019-06-06 | $199.94 | $201.43 | $197.04 | $200.89 | $182.53 | 1,296,328 |
| 2019-06-05 | $195.11 | $200.00 | $195.02 | $199.88 | $181.61 | 1,630,272 |
| 2019-06-04 | $194.39 | $195.68 | $192.50 | $194.96 | $177.14 | 1,344,815 |
| 2019-06-03 | $192.45 | $193.22 | $190.97 | $193.00 | $175.36 | 1,745,793 |
| 2019-05-31 | $190.06 | $192.71 | $190.06 | $192.12 | $174.56 | 1,782,470 |
| 2019-05-30 | $190.69 | $193.27 | $190.47 | $192.36 | $174.78 | 1,183,769 |
| 2019-05-29 | $187.32 | $190.78 | $187.32 | $190.52 | $173.11 | 2,017,976 |
| 2019-05-28 | $187.46 | $190.94 | $186.98 | $187.26 | $170.14 | 2,557,748 |
| 2019-05-24 | $187.67 | $188.26 | $185.55 | $187.92 | $170.74 | 800,670 |
| 2019-05-23 | $185.00 | $187.49 | $184.92 | $186.80 | $169.73 | 1,189,680 |
| 2019-05-22 | $186.23 | $187.13 | $185.04 | $185.82 | $168.84 | 773,658 |
| 2019-05-21 | $186.38 | $187.79 | $185.88 | $186.57 | $169.52 | 1,121,370 |
| 2019-05-20 | $183.93 | $186.19 | $183.88 | $185.64 | $168.67 | 1,250,464 |
| 2019-05-17 | $182.19 | $184.74 | $182.19 | $183.85 | $167.05 | 1,223,734 |
| 2019-05-16 | $182.64 | $183.66 | $181.53 | $182.79 | $166.08 | 1,061,214 |
| 2019-05-15 | $181.90 | $183.71 | $181.26 | $181.83 | $165.21 | 995,571 |
| 2019-05-14 | $182.48 | $184.87 | $182.11 | $183.29 | $166.54 | 1,621,872 |
| 2019-05-13 | $181.00 | $183.63 | $180.80 | $182.30 | $165.64 | 1,720,525 |
| 2019-05-10 | $179.90 | $183.03 | $179.39 | $182.94 | $166.22 | 1,532,966 |
| 2019-05-09 | $176.78 | $181.13 | $176.53 | $180.01 | $163.56 | 1,563,563 |
| 2019-05-08 | $178.47 | $179.81 | $177.18 | $178.22 | $161.93 | 1,549,279 |
| 2019-05-07 | $177.10 | $180.96 | $177.10 | $178.11 | $161.83 | 2,517,842 |
| 2019-05-06 | $171.01 | $178.45 | $171.01 | $178.15 | $161.87 | 1,617,861 |
| 2019-05-03 | $172.97 | $174.30 | $172.31 | $173.91 | $158.01 | 1,872,698 |
| 2019-05-02 | $174.92 | $174.92 | $172.56 | $172.80 | $157.01 | 2,503,864 |
| 2019-05-01 | $174.71 | $176.33 | $171.50 | $175.30 | $159.28 | 2,580,912 |
| 2019-04-30 | $177.83 | $178.98 | $177.09 | $178.90 | $162.55 | 1,828,385 |
| 2019-04-29 | $178.61 | $179.57 | $176.60 | $177.53 | $161.30 | 2,537,103 |
| 2019-04-26 | $177.74 | $179.98 | $177.74 | $179.01 | $162.65 | 1,658,404 |
| 2019-04-25 | $175.51 | $178.23 | $175.18 | $178.01 | $161.74 | 1,210,090 |
| 2019-04-24 | $174.35 | $176.26 | $174.25 | $176.21 | $160.10 | 1,537,492 |
| 2019-04-23 | $174.80 | $175.45 | $173.56 | $174.79 | $158.81 | 1,403,528 |
| 2019-04-22 | $175.41 | $176.00 | $174.36 | $174.78 | $158.80 | 1,498,445 |
| 2019-04-18 | $177.73 | $179.14 | $175.93 | $176.36 | $160.24 | 2,021,786 |
| 2019-04-17 | $173.92 | $177.14 | $173.92 | $176.92 | $160.75 | 2,247,377 |
| 2019-04-16 | $174.29 | $174.62 | $173.09 | $173.92 | $158.02 | 1,281,809 |
| 2019-04-15 | $172.94 | $174.44 | $172.56 | $173.40 | $157.55 | 1,149,233 |
| 2019-04-12 | $172.15 | $173.60 | $171.86 | $172.92 | $157.11 | 1,528,168 |
| 2019-04-11 | $170.77 | $171.50 | $170.05 | $170.54 | $154.95 | 1,081,967 |
| 2019-04-10 | $170.76 | $171.15 | $169.37 | $170.06 | $154.52 | 1,596,860 |
| 2019-04-09 | $171.48 | $172.48 | $169.40 | $170.76 | $155.15 | 1,639,591 |
| 2019-04-08 | $170.03 | $172.56 | $169.35 | $172.39 | $156.63 | 1,630,278 |
| 2019-04-05 | $169.70 | $170.60 | $168.99 | $170.09 | $154.54 | 1,668,094 |
| 2019-04-04 | $167.81 | $169.59 | $167.81 | $169.36 | $153.88 | 1,270,554 |
| 2019-04-03 | $168.27 | $170.61 | $167.82 | $168.44 | $153.04 | 1,767,267 |
| 2019-04-02 | $166.96 | $168.48 | $166.10 | $168.07 | $152.71 | 1,473,680 |
| 2019-04-01 | $165.66 | $166.79 | $164.75 | $166.55 | $151.33 | 1,346,891 |
| 2019-03-29 | $163.79 | $164.91 | $162.91 | $164.58 | $149.54 | 1,485,224 |
| 2019-03-28 | $162.72 | $163.05 | $161.05 | $162.76 | $147.88 | 1,557,611 |
| 2019-03-27 | $163.73 | $164.00 | $162.00 | $162.58 | $147.72 | 1,335,276 |
| 2019-03-26 | $164.94 | $165.58 | $163.69 | $164.15 | $149.15 | 1,850,410 |
| 2019-03-25 | $163.08 | $164.80 | $162.92 | $164.17 | $149.16 | 1,532,489 |
| 2019-03-22 | $162.15 | $164.44 | $161.40 | $163.32 | $148.39 | 2,894,911 |
| 2019-03-21 | $164.45 | $165.54 | $163.02 | $164.33 | $149.31 | 1,839,746 |
| 2019-03-20 | $168.39 | $168.60 | $164.58 | $164.79 | $149.73 | 2,300,404 |
| 2019-03-19 | $169.94 | $170.83 | $168.00 | $168.73 | $153.31 | 1,816,432 |
| 2019-03-18 | $170.58 | $171.37 | $169.51 | $169.89 | $154.36 | 1,834,028 |
| 2019-03-15 | $167.95 | $170.90 | $167.43 | $170.14 | $154.59 | 2,965,793 |
| 2019-03-14 | $169.50 | $169.69 | $166.88 | $168.43 | $153.03 | 2,421,810 |
| 2019-03-13 | $170.89 | $171.81 | $168.11 | $169.69 | $154.18 | 2,159,181 |
| 2019-03-12 | $171.27 | $171.52 | $170.11 | $170.37 | $154.80 | 2,022,831 |
| 2019-03-11 | $171.52 | $172.74 | $170.60 | $170.82 | $155.21 | 1,727,532 |
| 2019-03-08 | $171.37 | $171.98 | $170.45 | $171.54 | $155.86 | 1,832,963 |
| 2019-03-07 | $173.19 | $173.78 | $171.39 | $172.50 | $156.73 | 2,612,358 |
| 2019-03-06 | $176.17 | $176.62 | $173.96 | $174.25 | $157.64 | 1,840,072 |
| 2019-03-05 | $181.01 | $181.80 | $175.32 | $175.99 | $159.21 | 2,014,072 |
| 2019-03-04 | $183.41 | $183.66 | $179.07 | $180.30 | $163.11 | 2,357,414 |
| 2019-03-01 | $182.45 | $183.97 | $182.01 | $182.59 | $165.18 | 1,896,617 |
| 2019-02-28 | $180.45 | $183.12 | $180.43 | $181.91 | $164.57 | 2,130,899 |
| 2019-02-27 | $177.85 | $180.25 | $177.32 | $179.86 | $162.71 | 1,762,270 |
| 2019-02-26 | $177.60 | $179.49 | $177.12 | $178.11 | $161.13 | 1,742,524 |
| 2019-02-25 | $178.83 | $180.42 | $177.35 | $177.49 | $160.57 | 1,935,860 |
| 2019-02-22 | $176.51 | $178.16 | $176.08 | $178.06 | $161.08 | 1,350,094 |
| 2019-02-21 | $175.41 | $176.57 | $175.04 | $176.49 | $159.66 | 1,955,127 |
| 2019-02-20 | $174.30 | $175.76 | $172.76 | $175.59 | $158.85 | 2,197,669 |
| 2019-02-19 | $175.26 | $176.50 | $174.08 | $174.30 | $157.68 | 1,611,083 |
| 2019-02-15 | $176.60 | $177.80 | $173.90 | $175.40 | $158.68 | 3,069,592 |
| 2019-02-14 | $181.00 | $181.04 | $176.62 | $177.40 | $160.49 | 2,898,320 |
| 2019-02-13 | $179.17 | $181.41 | $179.01 | $180.40 | $163.20 | 2,249,507 |
| 2019-02-12 | $178.03 | $180.66 | $177.55 | $178.93 | $161.87 | 1,414,765 |
| 2019-02-11 | $178.55 | $179.15 | $177.20 | $177.32 | $160.41 | 1,085,983 |
| 2019-02-08 | $176.95 | $179.12 | $176.51 | $178.20 | $161.21 | 1,359,989 |
| 2019-02-07 | $176.36 | $177.24 | $173.70 | $177.23 | $160.33 | 1,732,208 |
| 2019-02-06 | $178.14 | $178.60 | $176.81 | $177.76 | $160.81 | 1,643,281 |
| 2019-02-05 | $179.58 | $180.13 | $176.48 | $178.78 | $161.74 | 2,605,305 |
| 2019-02-04 | $183.14 | $183.77 | $175.58 | $181.54 | $164.23 | 2,399,203 |
| 2019-02-01 | $182.98 | $185.22 | $182.30 | $183.44 | $165.95 | 1,495,930 |
| 2019-01-31 | $179.73 | $182.54 | $179.03 | $182.28 | $164.90 | 1,824,157 |
| 2019-01-30 | $181.26 | $182.84 | $179.81 | $180.37 | $163.17 | 1,547,310 |
| 2019-01-29 | $184.81 | $185.09 | $180.24 | $181.19 | $163.92 | 1,345,421 |
| 2019-01-28 | $185.52 | $186.48 | $184.60 | $184.96 | $167.33 | 1,100,724 |
| 2019-01-25 | $187.15 | $188.08 | $185.52 | $185.94 | $168.21 | 1,508,530 |
| 2019-01-24 | $187.57 | $187.59 | $185.65 | $186.32 | $168.56 | 1,467,062 |
| 2019-01-23 | $186.54 | $188.04 | $185.61 | $187.82 | $169.91 | 1,317,440 |
| 2019-01-22 | $183.17 | $186.94 | $182.94 | $186.33 | $168.57 | 1,677,539 |
| 2019-01-18 | $182.26 | $184.00 | $180.81 | $183.43 | $165.94 | 1,528,308 |
| 2019-01-17 | $182.03 | $182.93 | $180.84 | $181.26 | $163.98 | 1,543,410 |
| 2019-01-16 | $182.70 | $183.72 | $181.77 | $182.29 | $164.91 | 1,097,199 |
| 2019-01-15 | $177.49 | $182.73 | $177.49 | $181.96 | $164.61 | 1,486,784 |
| 2019-01-14 | $178.88 | $180.22 | $177.85 | $178.67 | $161.64 | 1,688,366 |
| 2019-01-11 | $178.05 | $180.62 | $177.35 | $180.55 | $163.34 | 1,326,499 |
| 2019-01-10 | $177.64 | $180.26 | $177.21 | $179.85 | $162.70 | 2,585,123 |
| 2019-01-09 | $182.08 | $182.50 | $177.75 | $178.56 | $161.54 | 2,993,013 |
| 2019-01-08 | $185.12 | $185.35 | $180.56 | $182.66 | $165.25 | 1,595,965 |
| 2019-01-07 | $183.13 | $185.33 | $182.90 | $183.75 | $166.23 | 1,544,428 |
| 2019-01-04 | $183.52 | $185.31 | $181.16 | $184.68 | $167.07 | 2,250,761 |
| 2019-01-03 | $185.30 | $187.62 | $181.15 | $181.50 | $164.20 | 2,274,117 |
| 2019-01-02 | $186.46 | $187.83 | $184.72 | $185.58 | $167.89 | 1,771,606 |
| 2018-12-31 | $186.81 | $188.45 | $185.81 | $188.12 | $170.18 | 1,459,649 |
| 2018-12-28 | $185.72 | $188.08 | $183.71 | $186.11 | $168.37 | 1,315,387 |
| 2018-12-27 | $179.50 | $184.57 | $178.09 | $184.32 | $166.75 | 1,847,193 |
| 2018-12-26 | $177.12 | $182.42 | $174.50 | $182.32 | $163.39 | 1,827,666 |
| 2018-12-24 | $181.46 | $183.00 | $176.60 | $176.62 | $158.28 | 1,210,990 |
| 2018-12-21 | $184.09 | $189.33 | $181.68 | $182.65 | $163.68 | 4,926,717 |
| 2018-12-20 | $185.51 | $187.96 | $183.89 | $184.90 | $165.70 | 2,658,117 |
| 2018-12-19 | $182.55 | $188.55 | $181.72 | $185.53 | $166.26 | 2,850,722 |
| 2018-12-18 | $186.41 | $187.99 | $181.49 | $182.79 | $163.81 | 2,151,993 |
| 2018-12-17 | $187.31 | $188.80 | $184.90 | $185.59 | $166.32 | 1,925,302 |
| 2018-12-14 | $186.87 | $188.37 | $185.64 | $187.64 | $168.15 | 1,606,929 |
| 2018-12-13 | $188.08 | $188.92 | $185.87 | $187.94 | $168.42 | 1,908,324 |
| 2018-12-12 | $191.43 | $192.89 | $188.41 | $188.57 | $168.99 | 2,265,685 |
| 2018-12-11 | $192.14 | $192.66 | $188.51 | $189.51 | $169.83 | 2,745,998 |
| 2018-12-10 | $186.70 | $190.74 | $185.21 | $190.35 | $170.58 | 1,946,889 |
| 2018-12-07 | $188.81 | $191.39 | $186.19 | $187.11 | $167.68 | 1,821,063 |
| 2018-12-06 | $188.00 | $189.16 | $183.43 | $189.02 | $168.76 | 2,886,079 |
| 2018-12-04 | $188.73 | $189.28 | $186.51 | $188.20 | $168.03 | 2,626,300 |
| 2018-12-03 | $190.10 | $191.96 | $186.32 | $188.11 | $167.95 | 2,571,339 |
| 2018-11-30 | $187.62 | $190.77 | $187.41 | $190.08 | $169.71 | 3,245,940 |
| 2018-11-29 | $186.45 | $189.40 | $184.10 | $188.91 | $168.66 | 2,697,509 |
| 2018-11-28 | $192.58 | $192.93 | $186.30 | $187.11 | $167.05 | 3,366,237 |
| 2018-11-27 | $191.15 | $194.48 | $191.08 | $194.15 | $173.34 | 1,684,089 |
| 2018-11-26 | $190.00 | $192.14 | $189.95 | $191.52 | $170.99 | 1,742,188 |
| 2018-11-23 | $189.42 | $189.86 | $188.21 | $189.31 | $169.02 | 1,084,850 |
| 2018-11-21 | $192.73 | $193.09 | $190.00 | $190.01 | $169.64 | 1,833,990 |
| 2018-11-20 | $194.50 | $194.82 | $190.62 | $192.16 | $171.56 | 2,652,880 |
| 2018-11-19 | $195.60 | $197.08 | $194.41 | $195.61 | $174.64 | 2,029,676 |
| 2018-11-16 | $191.09 | $196.17 | $190.81 | $195.61 | $174.64 | 2,286,947 |
| 2018-11-15 | $187.10 | $191.64 | $186.67 | $191.56 | $171.03 | 3,679,953 |
| 2018-11-14 | $188.17 | $190.21 | $185.69 | $188.06 | $167.90 | 3,257,423 |
| 2018-11-13 | $187.20 | $187.89 | $185.60 | $187.33 | $167.25 | 2,683,540 |
| 2018-11-12 | $189.13 | $190.19 | $186.23 | $186.45 | $166.47 | 2,446,427 |
| 2018-11-09 | $189.60 | $190.43 | $187.26 | $189.74 | $169.40 | 2,459,969 |
| 2018-11-08 | $188.62 | $189.81 | $187.87 | $189.43 | $169.13 | 2,188,040 |
| 2018-11-07 | $187.76 | $188.74 | $185.98 | $188.69 | $168.46 | 3,069,281 |
| 2018-11-06 | $186.23 | $188.49 | $185.99 | $186.40 | $166.42 | 2,595,435 |
| 2018-11-05 | $184.54 | $186.76 | $184.22 | $185.50 | $165.62 | 3,390,230 |
| 2018-11-02 | $184.61 | $186.66 | $182.97 | $183.86 | $164.15 | 1,795,842 |
| 2018-11-01 | $183.76 | $186.59 | $183.06 | $183.75 | $164.05 | 3,398,271 |
| 2018-10-31 | $183.00 | $185.11 | $182.08 | $183.24 | $163.60 | 3,117,811 |
| 2018-10-30 | $180.51 | $182.71 | $179.56 | $182.47 | $162.91 | 1,751,036 |
| 2018-10-29 | $180.43 | $181.98 | $177.05 | $179.39 | $160.16 | 1,518,706 |
| 2018-10-26 | $176.83 | $180.88 | $176.22 | $178.64 | $159.49 | 2,027,027 |
| 2018-10-25 | $182.32 | $182.32 | $175.27 | $177.47 | $158.45 | 2,932,633 |
| 2018-10-24 | $180.10 | $183.67 | $179.37 | $181.08 | $161.67 | 1,810,694 |
| 2018-10-23 | $178.26 | $181.87 | $178.26 | $180.80 | $161.42 | 1,534,860 |
| 2018-10-22 | $183.27 | $183.27 | $180.79 | $181.22 | $161.80 | 1,477,883 |
| 2018-10-19 | $180.85 | $183.79 | $180.62 | $182.65 | $163.07 | 1,735,624 |
| 2018-10-18 | $181.28 | $183.20 | $180.75 | $181.92 | $162.42 | 1,497,126 |
| 2018-10-17 | $178.89 | $181.60 | $177.10 | $181.32 | $161.88 | 1,748,587 |
| 2018-10-16 | $174.45 | $178.27 | $174.01 | $178.06 | $158.97 | 1,626,624 |
| 2018-10-15 | $175.83 | $176.18 | $173.55 | $173.82 | $155.19 | 1,534,431 |
| 2018-10-12 | $176.42 | $177.55 | $173.28 | $176.50 | $157.58 | 1,766,736 |
| 2018-10-11 | $179.86 | $180.57 | $174.36 | $176.03 | $157.16 | 3,359,028 |
| 2018-10-10 | $181.91 | $182.48 | $179.48 | $180.25 | $160.93 | 2,406,428 |
| 2018-10-09 | $180.00 | $182.09 | $179.81 | $181.16 | $161.74 | 1,543,708 |
| 2018-10-08 | $181.43 | $181.63 | $179.85 | $180.91 | $161.52 | 1,227,853 |
| 2018-10-05 | $180.95 | $182.97 | $180.95 | $181.69 | $162.22 | 1,672,403 |
| 2018-10-04 | $175.72 | $181.73 | $175.45 | $180.51 | $161.16 | 2,360,829 |
| 2018-10-03 | $175.57 | $176.13 | $174.48 | $175.45 | $156.64 | 1,128,327 |
| 2018-10-02 | $174.14 | $174.74 | $172.55 | $174.50 | $155.80 | 1,704,282 |
| 2018-10-01 | $171.35 | $174.29 | $170.49 | $174.25 | $155.57 | 1,041,879 |
| 2018-09-28 | $171.20 | $172.17 | $170.04 | $170.21 | $151.97 | 1,439,779 |
| 2018-09-27 | $173.12 | $174.04 | $171.85 | $171.93 | $153.50 | 1,017,128 |
| 2018-09-26 | $173.60 | $174.38 | $172.40 | $173.00 | $154.46 | 1,403,831 |
| 2018-09-25 | $175.11 | $175.40 | $173.13 | $173.60 | $154.99 | 1,459,407 |
| 2018-09-24 | $174.95 | $175.86 | $174.13 | $174.75 | $156.02 | 1,246,960 |
| 2018-09-21 | $174.71 | $175.36 | $173.65 | $175.12 | $156.35 | 2,100,161 |
| 2018-09-20 | $174.49 | $174.94 | $173.37 | $174.38 | $155.69 | 912,432 |
| 2018-09-19 | $173.00 | $173.86 | $171.96 | $173.61 | $155.00 | 1,156,648 |
| 2018-09-18 | $171.53 | $172.97 | $171.53 | $172.40 | $153.92 | 1,122,505 |
| 2018-09-17 | $172.68 | $173.25 | $171.65 | $171.84 | $153.42 | 944,907 |
| 2018-09-14 | $172.83 | $173.92 | $172.45 | $173.15 | $154.59 | 886,242 |
| 2018-09-13 | $171.74 | $173.37 | $171.58 | $172.31 | $153.84 | 1,101,375 |
| 2018-09-12 | $172.44 | $173.00 | $170.31 | $171.65 | $153.25 | 1,010,777 |
| 2018-09-11 | $174.49 | $174.62 | $172.87 | $173.03 | $154.48 | 1,082,189 |
| 2018-09-10 | $174.62 | $175.58 | $174.09 | $174.10 | $155.44 | 1,071,109 |
| 2018-09-07 | $172.57 | $174.26 | $172.35 | $173.78 | $155.15 | 1,399,050 |
| 2018-09-06 | $172.08 | $174.06 | $171.30 | $173.50 | $154.28 | 1,470,650 |
| 2018-09-05 | $176.95 | $177.36 | $170.85 | $171.29 | $152.32 | 2,587,564 |
| 2018-09-04 | $174.73 | $177.07 | $174.73 | $177.05 | $157.44 | 1,721,926 |
| 2018-08-31 | $172.98 | $175.00 | $172.75 | $174.73 | $155.38 | 1,391,663 |
| 2018-08-30 | $171.88 | $173.48 | $171.52 | $173.31 | $154.11 | 1,229,595 |
| 2018-08-29 | $169.45 | $172.22 | $169.28 | $172.17 | $153.10 | 1,638,773 |
| 2018-08-28 | $170.64 | $171.14 | $169.29 | $169.60 | $150.81 | 1,046,897 |
| 2018-08-27 | $169.98 | $171.96 | $169.93 | $170.58 | $151.69 | 1,337,645 |
| 2018-08-24 | $168.03 | $169.46 | $167.20 | $169.32 | $150.56 | 909,002 |
| 2018-08-23 | $166.90 | $168.70 | $166.90 | $167.67 | $149.10 | 1,048,236 |
| 2018-08-22 | $166.56 | $167.71 | $166.40 | $166.89 | $148.40 | 707,315 |
| 2018-08-21 | $169.40 | $169.88 | $167.00 | $167.36 | $148.82 | 1,439,544 |
| 2018-08-20 | $169.35 | $170.49 | $169.21 | $169.68 | $150.88 | 900,719 |
| 2018-08-17 | $168.68 | $170.11 | $167.70 | $169.38 | $150.62 | 1,729,273 |
| 2018-08-16 | $168.86 | $169.55 | $168.01 | $168.48 | $149.82 | 1,311,277 |
| 2018-08-15 | $165.86 | $167.94 | $165.63 | $167.67 | $149.10 | 1,650,967 |
| 2018-08-14 | $164.00 | $166.54 | $163.97 | $166.31 | $147.89 | 1,208,109 |
| 2018-08-13 | $163.99 | $166.08 | $163.62 | $163.95 | $145.79 | 1,161,892 |
| 2018-08-10 | $162.26 | $164.20 | $161.77 | $163.92 | $145.76 | 1,146,207 |
| 2018-08-09 | $163.69 | $163.88 | $162.71 | $162.97 | $144.92 | 887,103 |
| 2018-08-08 | $163.40 | $164.18 | $162.07 | $163.74 | $145.60 | 1,187,782 |
| 2018-08-07 | $162.65 | $163.85 | $162.09 | $163.42 | $145.32 | 1,011,842 |
| 2018-08-06 | $161.63 | $162.57 | $161.32 | $161.87 | $143.94 | 1,106,587 |
| 2018-08-03 | $161.17 | $162.35 | $159.99 | $161.63 | $143.73 | 959,298 |
| 2018-08-02 | $161.43 | $162.20 | $158.86 | $161.04 | $143.20 | 1,350,527 |
| 2018-08-01 | $159.86 | $163.59 | $159.07 | $161.43 | $143.55 | 1,529,914 |
| 2018-07-31 | $161.49 | $161.88 | $158.35 | $159.12 | $141.49 | 1,547,716 |
| 2018-07-30 | $165.50 | $165.77 | $160.79 | $161.21 | $143.35 | 1,267,181 |
| 2018-07-27 | $166.00 | $166.90 | $165.39 | $165.49 | $147.16 | 1,530,543 |
| 2018-07-26 | $171.89 | $171.99 | $166.26 | $166.46 | $148.02 | 2,283,098 |
| 2018-07-25 | $168.00 | $169.91 | $167.85 | $169.52 | $150.74 | 1,657,006 |
| 2018-07-24 | $168.96 | $169.53 | $167.67 | $168.46 | $149.80 | 1,403,322 |
| 2018-07-23 | $169.00 | $169.73 | $168.03 | $169.30 | $150.55 | 1,314,778 |
| 2018-07-20 | $168.38 | $169.15 | $167.33 | $169.00 | $150.28 | 979,745 |
| 2018-07-19 | $170.79 | $171.48 | $168.79 | $168.85 | $150.15 | 1,290,631 |
| 2018-07-18 | $169.46 | $171.49 | $169.10 | $171.02 | $152.08 | 1,029,156 |
| 2018-07-17 | $168.22 | $169.18 | $167.32 | $169.02 | $150.30 | 889,377 |
| 2018-07-16 | $166.83 | $168.47 | $166.15 | $168.22 | $149.59 | 721,043 |
| 2018-07-13 | $166.96 | $167.18 | $165.13 | $166.91 | $148.42 | 1,021,144 |
| 2018-07-12 | $166.44 | $167.40 | $164.99 | $166.70 | $148.23 | 1,236,295 |
| 2018-07-11 | $162.87 | $165.79 | $162.17 | $165.43 | $147.11 | 1,407,591 |
| 2018-07-10 | $163.64 | $164.89 | $162.55 | $164.17 | $145.99 | 1,400,056 |
| 2018-07-09 | $161.21 | $163.80 | $161.00 | $163.53 | $145.42 | 1,652,286 |
| 2018-07-06 | $160.08 | $161.53 | $159.51 | $160.43 | $142.66 | 1,574,250 |
| 2018-07-05 | $161.44 | $161.88 | $159.36 | $160.30 | $142.54 | 1,334,546 |
| 2018-07-03 | $164.00 | $165.65 | $160.76 | $161.12 | $143.27 | 511,956 |
| 2018-07-02 | $163.48 | $164.06 | $162.98 | $163.99 | $145.83 | 917,806 |
| 2018-06-29 | $164.67 | $165.93 | $163.85 | $163.92 | $145.76 | 1,686,709 |
| 2018-06-28 | $163.62 | $165.00 | $162.39 | $163.86 | $145.71 | 1,100,116 |
| 2018-06-27 | $163.02 | $166.44 | $162.51 | $163.19 | $145.11 | 1,406,912 |
| 2018-06-26 | $166.86 | $168.55 | $165.20 | $165.55 | $147.21 | 1,646,302 |
| 2018-06-25 | $168.20 | $168.20 | $165.15 | $166.49 | $148.05 | 1,327,093 |
| 2018-06-22 | $168.84 | $169.97 | $167.79 | $168.42 | $149.76 | 1,967,044 |
| 2018-06-21 | $167.03 | $168.77 | $165.12 | $168.22 | $149.59 | 1,408,043 |
| 2018-06-20 | $167.87 | $168.87 | $167.09 | $167.21 | $148.69 | 1,231,565 |
| 2018-06-19 | $167.85 | $168.72 | $166.40 | $166.96 | $148.47 | 2,017,398 |
| 2018-06-18 | $169.00 | $169.72 | $168.38 | $169.20 | $150.46 | 1,117,226 |
| 2018-06-15 | $168.10 | $170.40 | $167.21 | $169.83 | $151.02 | 2,074,769 |
| 2018-06-14 | $170.79 | $172.21 | $168.17 | $168.86 | $150.16 | 1,684,597 |
| 2018-06-13 | $170.28 | $171.67 | $169.12 | $170.48 | $151.60 | 1,547,596 |
| 2018-06-12 | $170.34 | $170.90 | $168.66 | $170.22 | $151.36 | 1,217,646 |
| 2018-06-11 | $171.25 | $171.43 | $169.64 | $170.63 | $151.73 | 1,449,922 |
| 2018-06-08 | $171.41 | $171.69 | $169.69 | $170.97 | $152.03 | 1,428,055 |
| 2018-06-07 | $173.49 | $173.76 | $170.80 | $171.74 | $152.72 | 1,926,915 |
| 2018-06-06 | $171.21 | $174.36 | $170.72 | $173.54 | $153.69 | 2,257,347 |
| 2018-06-05 | $169.08 | $170.79 | $169.08 | $170.46 | $150.96 | 2,619,253 |
| 2018-06-04 | $167.67 | $170.48 | $167.52 | $170.30 | $150.82 | 1,984,823 |
| 2018-06-01 | $164.41 | $167.80 | $163.77 | $167.53 | $148.37 | 1,690,453 |
| 2018-05-31 | $165.04 | $165.78 | $162.50 | $162.90 | $144.27 | 3,657,488 |
| 2018-05-30 | $159.60 | $166.14 | $158.70 | $165.49 | $146.56 | 2,422,471 |
| 2018-05-29 | $158.47 | $159.54 | $157.35 | $158.68 | $140.53 | 1,862,221 |
| 2018-05-25 | $159.40 | $159.99 | $158.50 | $159.60 | $141.35 | 1,106,706 |
| 2018-05-24 | $158.68 | $160.12 | $157.21 | $160.01 | $141.71 | 1,473,301 |
| 2018-05-23 | $159.83 | $160.19 | $158.14 | $160.11 | $141.80 | 1,026,696 |
| 2018-05-22 | $161.27 | $161.46 | $158.81 | $160.86 | $142.46 | 1,387,525 |
| 2018-05-21 | $160.15 | $161.87 | $160.01 | $161.38 | $142.92 | 982,520 |
| 2018-05-18 | $160.62 | $160.88 | $159.30 | $159.78 | $141.50 | 1,923,827 |
| 2018-05-17 | $160.33 | $160.91 | $159.40 | $160.70 | $142.32 | 1,090,938 |
| 2018-05-16 | $160.60 | $161.02 | $159.37 | $160.67 | $142.29 | 911,163 |
| 2018-05-15 | $160.73 | $161.37 | $159.27 | $160.45 | $142.10 | 1,232,121 |
| 2018-05-14 | $159.94 | $161.20 | $158.50 | $161.03 | $142.61 | 1,336,084 |
| 2018-05-11 | $159.83 | $160.00 | $158.50 | $159.29 | $141.07 | 1,194,930 |
| 2018-05-10 | $160.44 | $160.99 | $159.14 | $159.96 | $141.66 | 1,532,538 |
| 2018-05-09 | $158.74 | $161.84 | $157.40 | $161.47 | $143.00 | 1,307,283 |
| 2018-05-08 | $159.06 | $159.71 | $157.65 | $158.46 | $140.34 | 1,299,063 |
| 2018-05-07 | $159.41 | $160.08 | $158.35 | $159.22 | $141.01 | 1,232,005 |
| 2018-05-04 | $156.81 | $160.30 | $155.75 | $159.16 | $140.96 | 1,406,083 |
| 2018-05-03 | $155.70 | $158.40 | $153.90 | $157.02 | $139.06 | 2,096,993 |
| 2018-05-02 | $156.45 | $158.20 | $155.65 | $156.38 | $138.49 | 1,700,543 |
| 2018-05-01 | $157.56 | $158.34 | $154.40 | $156.50 | $138.60 | 1,962,605 |
| 2018-04-30 | $158.37 | $160.57 | $157.67 | $157.68 | $139.64 | 1,412,935 |
| 2018-04-27 | $157.91 | $159.31 | $155.66 | $157.36 | $139.36 | 1,590,707 |
| 2018-04-26 | $159.89 | $162.28 | $155.60 | $159.45 | $141.21 | 3,048,841 |
| 2018-04-25 | $161.75 | $162.11 | $159.85 | $161.08 | $142.66 | 1,447,492 |
| 2018-04-24 | $164.98 | $165.41 | $160.27 | $161.60 | $143.12 | 1,534,560 |
| 2018-04-23 | $164.96 | $165.32 | $163.19 | $164.20 | $145.42 | 1,342,577 |
| 2018-04-20 | $165.22 | $165.91 | $163.01 | $165.08 | $146.20 | 1,598,099 |
| 2018-04-19 | $165.62 | $166.55 | $163.91 | $164.47 | $145.66 | 1,336,645 |
| 2018-04-18 | $164.94 | $165.89 | $163.71 | $165.20 | $146.30 | 1,026,414 |
| 2018-04-17 | $164.80 | $166.65 | $164.56 | $164.76 | $145.91 | 1,589,981 |
| 2018-04-16 | $164.94 | $165.93 | $163.97 | $164.02 | $145.26 | 1,022,357 |
| 2018-04-13 | $165.38 | $165.46 | $162.30 | $163.42 | $144.73 | 1,025,635 |
| 2018-04-12 | $162.45 | $166.17 | $162.02 | $164.21 | $145.43 | 1,796,644 |
| 2018-04-11 | $162.02 | $162.53 | $160.49 | $161.26 | $142.82 | 1,301,205 |
| 2018-04-10 | $161.02 | $164.58 | $160.93 | $163.59 | $144.88 | 1,977,605 |
| 2018-04-09 | $158.72 | $162.43 | $158.11 | $159.18 | $140.97 | 1,449,756 |
| 2018-04-06 | $161.83 | $162.03 | $157.17 | $158.26 | $140.16 | 1,313,788 |
| 2018-04-05 | $161.91 | $164.11 | $160.76 | $162.99 | $144.35 | 1,810,133 |
| 2018-04-04 | $158.02 | $161.04 | $157.04 | $160.49 | $142.13 | 1,519,830 |
| 2018-04-03 | $157.26 | $160.97 | $156.73 | $160.57 | $142.20 | 1,932,012 |
| 2018-04-02 | $161.62 | $161.62 | $155.40 | $157.70 | $139.66 | 1,795,380 |
| 2018-03-29 | $158.52 | $162.00 | $156.68 | $161.74 | $143.24 | 3,926,343 |
| 2018-03-28 | $159.00 | $167.36 | $156.43 | $158.84 | $140.67 | 2,043,845 |
| 2018-03-27 | $161.77 | $163.85 | $157.60 | $159.00 | $140.81 | 1,792,127 |
| 2018-03-26 | $159.88 | $162.58 | $159.57 | $161.71 | $143.21 | 1,921,225 |
| 2018-03-23 | $160.49 | $161.64 | $157.98 | $158.12 | $140.03 | 2,038,068 |
| 2018-03-22 | $163.50 | $165.51 | $159.73 | $160.16 | $141.84 | 1,555,706 |
| 2018-03-21 | $164.31 | $166.97 | $163.63 | $164.50 | $145.68 | 1,180,152 |
| 2018-03-20 | $164.29 | $165.82 | $163.98 | $164.18 | $145.40 | 943,823 |
| 2018-03-19 | $165.07 | $165.57 | $162.09 | $163.54 | $144.83 | 1,351,283 |
| 2018-03-16 | $165.40 | $166.90 | $163.61 | $165.12 | $146.23 | 7,645,863 |
| 2018-03-15 | $163.01 | $167.38 | $160.82 | $165.39 | $146.47 | 2,182,164 |
| 2018-03-14 | $165.65 | $165.99 | $162.39 | $162.95 | $144.31 | 2,235,064 |
| 2018-03-13 | $169.06 | $169.86 | $164.23 | $164.81 | $145.96 | 2,293,624 |
| 2018-03-12 | $171.13 | $171.65 | $167.85 | $169.18 | $149.83 | 1,654,748 |
| 2018-03-09 | $169.76 | $171.71 | $168.81 | $171.42 | $151.81 | 1,942,883 |
| 2018-03-08 | $168.69 | $169.23 | $166.93 | $168.44 | $149.17 | 1,522,583 |
| 2018-03-07 | $168.02 | $168.83 | $166.04 | $168.58 | $148.68 | 1,358,081 |
| 2018-03-06 | $169.07 | $170.30 | $166.46 | $169.59 | $149.57 | 1,610,330 |
| 2018-03-05 | $165.35 | $170.13 | $164.90 | $168.49 | $148.60 | 1,945,960 |
| 2018-03-02 | $161.56 | $166.39 | $161.56 | $166.26 | $146.63 | 1,605,000 |
| 2018-03-01 | $166.37 | $166.99 | $161.28 | $162.26 | $143.11 | 1,415,414 |
| 2018-02-28 | $166.78 | $168.82 | $165.63 | $166.16 | $146.55 | 1,589,048 |
| 2018-02-27 | $167.24 | $169.52 | $166.50 | $166.69 | $147.01 | 1,570,030 |
| 2018-02-26 | $164.52 | $166.95 | $163.60 | $166.90 | $147.20 | 1,211,295 |
| 2018-02-23 | $161.20 | $164.08 | $161.15 | $164.02 | $144.66 | 917,950 |
| 2018-02-22 | $162.46 | $163.38 | $160.03 | $160.53 | $141.58 | 1,186,362 |
| 2018-02-21 | $163.11 | $164.81 | $161.73 | $161.78 | $142.68 | 1,102,018 |
| 2018-02-20 | $161.73 | $164.66 | $161.52 | $163.35 | $144.07 | 1,416,705 |
| 2018-02-16 | $164.68 | $165.35 | $161.78 | $162.38 | $143.21 | 1,422,390 |
| 2018-02-15 | $162.77 | $165.21 | $161.61 | $165.11 | $145.62 | 1,552,366 |
| 2018-02-14 | $159.07 | $162.55 | $158.77 | $162.15 | $143.01 | 1,786,124 |
| 2018-02-13 | $159.00 | $161.17 | $158.16 | $160.16 | $141.25 | 1,235,773 |
| 2018-02-12 | $157.33 | $161.29 | $157.25 | $160.13 | $141.23 | 1,963,229 |
| 2018-02-09 | $154.26 | $157.92 | $152.50 | $156.85 | $138.33 | 2,025,393 |
| 2018-02-08 | $160.25 | $160.87 | $152.93 | $153.04 | $134.97 | 2,490,737 |
| 2018-02-07 | $158.67 | $162.00 | $156.85 | $159.93 | $141.05 | 2,708,440 |
| 2018-02-06 | $153.20 | $157.76 | $149.38 | $157.65 | $139.04 | 4,289,200 |
| 2018-02-05 | $158.99 | $160.79 | $153.88 | $153.96 | $135.79 | 3,021,281 |
| 2018-02-02 | $160.12 | $163.00 | $158.95 | $159.11 | $140.33 | 2,837,851 |
| 2018-02-01 | $155.40 | $159.09 | $153.86 | $158.91 | $140.15 | 2,350,069 |
| 2018-01-31 | $152.91 | $155.32 | $152.91 | $153.48 | $135.36 | 2,917,505 |
| 2018-01-30 | $153.00 | $154.52 | $152.23 | $153.33 | $135.23 | 1,409,930 |
| 2018-01-29 | $155.28 | $156.49 | $153.38 | $153.45 | $135.34 | 1,180,059 |
| 2018-01-26 | $154.56 | $155.54 | $153.71 | $155.16 | $136.84 | 1,082,630 |
| 2018-01-25 | $154.99 | $155.19 | $153.28 | $154.17 | $135.97 | 1,219,259 |
| 2018-01-24 | $154.30 | $155.86 | $153.17 | $154.99 | $136.69 | 1,020,087 |
| 2018-01-23 | $155.70 | $156.02 | $153.84 | $154.25 | $136.04 | 820,406 |
| 2018-01-22 | $154.06 | $155.45 | $153.71 | $155.45 | $137.10 | 889,849 |
| 2018-01-19 | $153.01 | $154.44 | $152.50 | $154.28 | $136.07 | 1,486,997 |
| 2018-01-18 | $152.04 | $152.78 | $151.72 | $152.21 | $134.24 | 1,116,824 |
| 2018-01-17 | $153.24 | $153.98 | $151.26 | $151.45 | $133.57 | 1,457,811 |
| 2018-01-16 | $154.14 | $155.15 | $151.40 | $152.20 | $134.23 | 1,290,880 |
| 2018-01-12 | $153.02 | $153.32 | $151.93 | $152.73 | $134.70 | 1,076,697 |
| 2018-01-11 | $153.09 | $153.35 | $151.51 | $152.81 | $134.77 | 1,047,759 |
| 2018-01-10 | $152.96 | $154.34 | $151.90 | $152.90 | $134.85 | 1,179,254 |
| 2018-01-09 | $151.50 | $153.16 | $151.32 | $152.63 | $134.61 | 932,721 |
| 2018-01-08 | $150.73 | $152.71 | $150.26 | $151.73 | $133.82 | 1,117,806 |
| 2018-01-05 | $148.49 | $149.77 | $148.25 | $149.65 | $131.98 | 947,362 |
| 2018-01-04 | $148.29 | $150.34 | $147.62 | $148.68 | $131.13 | 1,540,256 |
| 2018-01-03 | $144.34 | $147.31 | $143.68 | $147.11 | $129.74 | 1,336,466 |
| 2018-01-02 | $146.12 | $146.66 | $144.42 | $144.79 | $127.70 | 1,078,897 |
| 2017-12-29 | $146.47 | $148.07 | $146.01 | $146.05 | $128.81 | 873,958 |
| 2017-12-28 | $146.46 | $146.48 | $145.55 | $146.31 | $129.04 | 728,139 |
| 2017-12-27 | $145.73 | $146.83 | $144.84 | $145.95 | $128.72 | 1,248,874 |
| 2017-12-26 | $148.63 | $149.29 | $147.85 | $148.94 | $128.28 | 1,543,599 |
| 2017-12-22 | $151.12 | $151.31 | $148.73 | $148.98 | $128.32 | 1,145,905 |
| 2017-12-21 | $150.02 | $151.22 | $149.55 | $150.88 | $129.95 | 1,746,119 |
| 2017-12-20 | $150.77 | $150.91 | $148.12 | $149.44 | $128.71 | 1,517,025 |
| 2017-12-19 | $151.96 | $152.10 | $150.07 | $150.16 | $129.33 | 1,166,333 |
| 2017-12-18 | $152.28 | $152.67 | $150.80 | $151.28 | $130.30 | 1,357,258 |
| 2017-12-15 | $150.69 | $151.80 | $150.00 | $151.07 | $130.12 | 1,998,401 |
| 2017-12-14 | $152.26 | $152.60 | $150.04 | $150.42 | $129.56 | 2,201,587 |
| 2017-12-13 | $153.10 | $153.55 | $151.35 | $151.61 | $130.58 | 1,265,389 |
| 2017-12-12 | $152.56 | $153.65 | $152.20 | $153.03 | $131.80 | 1,291,459 |
| 2017-12-11 | $153.20 | $153.68 | $152.22 | $152.71 | $131.53 | 945,240 |
| 2017-12-08 | $152.67 | $153.02 | $151.01 | $152.82 | $131.62 | 1,466,689 |
| 2017-12-07 | $152.50 | $153.49 | $150.29 | $152.07 | $130.98 | 1,415,646 |
| 2017-12-06 | $152.38 | $153.20 | $149.69 | $152.75 | $131.00 | 1,428,367 |
| 2017-12-05 | $153.52 | $155.29 | $151.58 | $152.11 | $130.45 | 2,092,769 |
| 2017-12-04 | $153.50 | $154.03 | $150.98 | $153.41 | $131.56 | 2,387,203 |
| 2017-12-01 | $151.46 | $152.14 | $148.40 | $150.79 | $129.31 | 2,808,015 |
| 2017-11-30 | $148.26 | $151.85 | $147.84 | $149.54 | $128.24 | 2,434,813 |
| 2017-11-29 | $145.85 | $149.29 | $145.76 | $147.83 | $126.78 | 2,558,008 |
| 2017-11-28 | $142.45 | $145.21 | $141.71 | $145.12 | $124.45 | 1,364,023 |
| 2017-11-27 | $142.28 | $143.42 | $141.99 | $142.07 | $121.84 | 1,058,571 |
| 2017-11-24 | $142.29 | $142.95 | $141.64 | $141.86 | $121.66 | 312,282 |
| 2017-11-22 | $143.29 | $143.29 | $140.51 | $141.87 | $121.66 | 1,038,645 |
| 2017-11-21 | $142.72 | $143.99 | $141.64 | $142.58 | $122.27 | 1,071,099 |
| 2017-11-20 | $140.11 | $142.64 | $139.75 | $141.90 | $121.69 | 1,134,284 |
| 2017-11-17 | $139.57 | $140.13 | $139.04 | $139.49 | $119.62 | 905,200 |
| 2017-11-16 | $140.38 | $140.61 | $139.26 | $140.09 | $120.14 | 712,579 |
| 2017-11-15 | $139.72 | $141.44 | $139.51 | $139.67 | $119.78 | 1,030,879 |
| 2017-11-14 | $139.68 | $141.04 | $138.93 | $140.20 | $120.23 | 1,227,183 |
| 2017-11-13 | $137.72 | $140.35 | $137.51 | $140.15 | $120.19 | 1,141,712 |
| 2017-11-10 | $138.18 | $139.00 | $137.56 | $137.88 | $118.24 | 748,723 |
| 2017-11-09 | $137.34 | $138.16 | $136.35 | $138.04 | $118.38 | 760,241 |
| 2017-11-08 | $137.56 | $138.15 | $137.24 | $137.60 | $118.00 | 779,449 |
| 2017-11-07 | $138.39 | $139.44 | $136.85 | $137.55 | $117.96 | 731,373 |
| 2017-11-06 | $139.68 | $139.90 | $137.67 | $138.16 | $118.48 | 1,079,801 |
| 2017-11-03 | $139.53 | $141.07 | $139.41 | $140.06 | $120.11 | 1,642,176 |
| 2017-11-02 | $136.15 | $140.57 | $136.01 | $140.30 | $120.32 | 1,542,537 |
| 2017-11-01 | $137.99 | $138.29 | $135.61 | $136.14 | $116.75 | 1,001,359 |
| 2017-10-31 | $136.21 | $137.62 | $135.87 | $137.17 | $117.63 | 1,179,665 |
| 2017-10-30 | $136.88 | $137.46 | $136.09 | $136.11 | $116.73 | 1,227,429 |
| 2017-10-27 | $135.89 | $137.86 | $134.09 | $137.55 | $117.96 | 1,920,034 |
| 2017-10-26 | $134.60 | $137.00 | $132.77 | $136.60 | $117.15 | 1,734,609 |
| 2017-10-25 | $134.00 | $134.36 | $132.33 | $133.85 | $114.79 | 1,787,730 |
| 2017-10-24 | $134.80 | $134.90 | $133.64 | $134.07 | $114.98 | 1,369,312 |
| 2017-10-23 | $135.00 | $135.34 | $134.37 | $134.61 | $115.44 | 1,032,555 |
| 2017-10-20 | $135.54 | $135.63 | $134.70 | $135.13 | $115.88 | 1,169,101 |
| 2017-10-19 | $135.86 | $135.86 | $134.37 | $134.95 | $115.73 | 1,136,644 |
| 2017-10-18 | $136.36 | $136.75 | $135.52 | $136.37 | $116.95 | 978,871 |
| 2017-10-17 | $137.51 | $137.51 | $136.03 | $136.19 | $116.79 | 1,245,679 |
| 2017-10-16 | $137.61 | $137.99 | $136.97 | $137.52 | $117.93 | 759,537 |
| 2017-10-13 | $137.57 | $138.27 | $136.81 | $137.31 | $117.75 | 1,703,665 |
| 2017-10-12 | $137.20 | $137.90 | $136.55 | $137.71 | $118.10 | 964,717 |
| 2017-10-11 | $136.83 | $137.70 | $136.40 | $137.19 | $117.65 | 1,055,284 |
| 2017-10-10 | $138.48 | $138.49 | $136.25 | $137.23 | $117.69 | 1,111,955 |
| 2017-10-09 | $137.03 | $138.39 | $136.37 | $137.99 | $118.34 | 813,837 |
| 2017-10-06 | $138.13 | $138.39 | $135.73 | $137.20 | $117.66 | 1,572,752 |
| 2017-10-05 | $137.24 | $138.34 | $136.24 | $138.02 | $118.36 | 982,492 |
| 2017-10-04 | $137.02 | $137.29 | $136.39 | $136.88 | $117.39 | 1,000,914 |
| 2017-10-03 | $136.37 | $137.45 | $134.79 | $137.33 | $117.77 | 1,289,581 |
| 2017-10-02 | $135.73 | $136.52 | $135.25 | $136.40 | $116.97 | 819,654 |
| 2017-09-29 | $135.87 | $136.26 | $135.17 | $135.68 | $116.36 | 1,026,110 |
| 2017-09-28 | $134.54 | $136.02 | $133.93 | $135.86 | $116.51 | 1,216,900 |
| 2017-09-27 | $133.43 | $134.98 | $133.24 | $134.53 | $115.37 | 1,181,891 |
| 2017-09-26 | $134.21 | $134.38 | $132.82 | $133.09 | $114.14 | 906,162 |
| 2017-09-25 | $134.28 | $134.63 | $132.59 | $134.30 | $115.17 | 697,048 |
| 2017-09-22 | $132.93 | $134.36 | $132.86 | $134.17 | $115.06 | 766,897 |
| 2017-09-21 | $133.43 | $134.16 | $133.06 | $133.80 | $114.74 | 758,547 |
| 2017-09-20 | $132.00 | $134.24 | $131.96 | $133.80 | $114.74 | 1,370,788 |
| 2017-09-19 | $131.51 | $132.90 | $131.27 | $131.81 | $113.04 | 1,633,302 |
| 2017-09-18 | $130.86 | $131.95 | $130.37 | $131.30 | $112.60 | 1,319,122 |
| 2017-09-15 | $131.98 | $132.34 | $130.92 | $131.29 | $112.59 | 1,538,508 |
| 2017-09-14 | $131.18 | $132.17 | $130.82 | $132.12 | $113.30 | 1,518,119 |
| 2017-09-13 | $130.09 | $130.89 | $129.71 | $130.87 | $112.23 | 1,031,839 |
| 2017-09-12 | $128.98 | $130.15 | $128.61 | $130.06 | $111.54 | 786,933 |
| 2017-09-11 | $129.12 | $129.75 | $128.51 | $128.80 | $110.46 | 1,034,962 |
| 2017-09-08 | $125.86 | $129.09 | $125.52 | $128.04 | $109.80 | 1,033,632 |
| 2017-09-07 | $128.02 | $128.61 | $124.92 | $125.74 | $107.83 | 1,106,924 |
| 2017-09-06 | $125.83 | $129.31 | $125.48 | $128.42 | $109.56 | 1,875,430 |
| 2017-09-05 | $125.98 | $126.30 | $124.51 | $125.46 | $107.03 | 1,528,880 |
| 2017-09-01 | $125.63 | $126.57 | $125.59 | $126.25 | $107.70 | 839,110 |
| 2017-08-31 | $126.61 | $126.61 | $125.75 | $125.80 | $107.32 | 1,013,943 |
| 2017-08-30 | $126.41 | $126.99 | $125.94 | $126.06 | $107.54 | 1,201,309 |
| 2017-08-29 | $126.26 | $126.60 | $125.60 | $126.38 | $107.81 | 945,918 |
| 2017-08-28 | $127.63 | $127.77 | $126.51 | $126.93 | $108.28 | 662,966 |
| 2017-08-25 | $126.29 | $127.70 | $126.05 | $127.10 | $108.43 | 1,530,515 |
| 2017-08-24 | $126.07 | $126.62 | $125.65 | $125.92 | $107.42 | 1,320,928 |
| 2017-08-23 | $125.95 | $126.56 | $125.46 | $125.95 | $107.45 | 1,483,401 |
| 2017-08-22 | $125.58 | $126.70 | $125.11 | $126.37 | $107.81 | 1,126,028 |
| 2017-08-21 | $125.34 | $125.67 | $123.88 | $125.28 | $106.88 | 654,823 |
| 2017-08-18 | $124.92 | $126.18 | $124.70 | $125.39 | $106.97 | 1,043,424 |
| 2017-08-17 | $126.43 | $126.81 | $125.24 | $125.36 | $106.94 | 983,287 |
| 2017-08-16 | $126.34 | $127.35 | $126.06 | $126.22 | $107.68 | 881,211 |
| 2017-08-15 | $125.21 | $126.43 | $124.72 | $125.92 | $107.42 | 1,041,650 |
| 2017-08-14 | $124.01 | $124.98 | $123.73 | $124.68 | $106.36 | 721,588 |
| 2017-08-11 | $124.87 | $125.00 | $123.05 | $123.26 | $105.15 | 647,949 |
| 2017-08-10 | $125.71 | $126.08 | $124.07 | $124.19 | $105.95 | 1,068,687 |
| 2017-08-09 | $124.32 | $126.43 | $124.00 | $126.19 | $107.65 | 1,414,867 |
| 2017-08-08 | $124.78 | $125.52 | $124.46 | $124.76 | $106.43 | 773,920 |
| 2017-08-07 | $126.16 | $126.79 | $124.92 | $124.97 | $106.61 | 962,503 |
| 2017-08-04 | $125.78 | $126.09 | $124.70 | $125.83 | $107.35 | 1,218,868 |
| 2017-08-03 | $124.34 | $125.18 | $124.01 | $124.99 | $106.63 | 1,158,062 |
| 2017-08-02 | $123.28 | $124.24 | $123.19 | $124.16 | $105.92 | 1,327,472 |
| 2017-08-01 | $123.65 | $124.06 | $120.32 | $123.79 | $105.61 | 1,900,027 |
| 2017-07-31 | $121.78 | $123.13 | $121.37 | $122.62 | $104.61 | 1,627,127 |
| 2017-07-28 | $121.25 | $121.78 | $120.52 | $121.28 | $103.46 | 1,398,824 |
| 2017-07-27 | $121.84 | $122.30 | $120.52 | $121.36 | $103.53 | 1,309,681 |
| 2017-07-26 | $121.75 | $123.13 | $121.42 | $121.83 | $103.93 | 1,256,397 |
| 2017-07-25 | $121.34 | $122.25 | $120.69 | $121.89 | $103.98 | 1,295,148 |
| 2017-07-24 | $120.90 | $121.11 | $120.12 | $120.42 | $102.73 | 1,136,641 |
| 2017-07-21 | $120.49 | $122.37 | $120.49 | $121.00 | $103.23 | 1,628,132 |
| 2017-07-20 | $120.18 | $120.80 | $119.30 | $120.56 | $102.85 | 1,252,412 |
| 2017-07-19 | $120.78 | $120.97 | $119.86 | $120.17 | $102.52 | 1,617,846 |
| 2017-07-18 | $120.07 | $120.87 | $119.57 | $120.56 | $102.85 | 888,808 |
| 2017-07-17 | $120.49 | $121.42 | $120.39 | $120.64 | $102.92 | 2,111,847 |
| 2017-07-14 | $122.71 | $123.15 | $119.76 | $120.57 | $102.86 | 2,555,091 |
| 2017-07-13 | $123.47 | $124.00 | $123.28 | $123.39 | $105.26 | 1,558,526 |
| 2017-07-12 | $123.85 | $124.19 | $123.09 | $123.39 | $105.26 | 1,214,398 |
| 2017-07-11 | $124.11 | $124.68 | $122.97 | $123.16 | $105.07 | 940,965 |
| 2017-07-10 | $124.50 | $125.13 | $124.06 | $124.11 | $105.88 | 958,862 |
| 2017-07-07 | $124.39 | $125.22 | $122.90 | $124.83 | $106.49 | 1,107,491 |
| 2017-07-06 | $125.95 | $126.57 | $123.67 | $123.69 | $105.52 | 1,422,771 |
| 2017-07-05 | $126.20 | $126.58 | $125.07 | $125.95 | $107.45 | 1,023,684 |
| 2017-07-03 | $125.33 | $127.36 | $125.33 | $126.30 | $107.75 | 611,441 |
| 2017-06-30 | $125.44 | $125.64 | $124.73 | $125.24 | $106.84 | 932,508 |
| 2017-06-29 | $127.70 | $127.96 | $124.37 | $125.04 | $106.67 | 1,104,916 |
| 2017-06-28 | $125.33 | $127.10 | $125.05 | $126.77 | $108.15 | 988,362 |
| 2017-06-27 | $123.98 | $124.98 | $123.37 | $124.62 | $106.31 | 1,205,621 |
| 2017-06-26 | $124.17 | $124.61 | $123.10 | $123.65 | $105.49 | 864,304 |
| 2017-06-23 | $124.38 | $124.78 | $123.84 | $124.12 | $105.89 | 960,508 |
| 2017-06-22 | $124.50 | $124.86 | $123.88 | $124.06 | $105.84 | 864,419 |
| 2017-06-21 | $126.71 | $126.71 | $124.49 | $124.90 | $106.55 | 1,589,877 |
| 2017-06-20 | $127.45 | $127.45 | $125.79 | $126.07 | $107.55 | 1,325,043 |
| 2017-06-19 | $126.21 | $127.74 | $126.21 | $127.44 | $108.72 | 787,944 |
| 2017-06-16 | $126.58 | $127.16 | $123.40 | $126.18 | $107.64 | 1,518,724 |
| 2017-06-15 | $126.50 | $126.90 | $126.14 | $126.78 | $108.16 | 1,378,391 |
| 2017-06-14 | $125.55 | $127.66 | $125.11 | $127.32 | $108.62 | 1,568,965 |
| 2017-06-13 | $125.80 | $126.45 | $125.58 | $126.07 | $107.55 | 2,209,875 |
| 2017-06-12 | $124.42 | $125.94 | $124.36 | $125.59 | $107.14 | 2,343,670 |
| 2017-06-09 | $121.93 | $124.44 | $121.60 | $124.39 | $106.12 | 1,815,636 |
| 2017-06-08 | $119.97 | $122.50 | $119.66 | $122.29 | $104.33 | 2,034,856 |
| 2017-06-07 | $116.76 | $119.98 | $116.76 | $119.41 | $101.87 | 1,500,171 |
| 2017-06-06 | $118.03 | $118.13 | $116.82 | $117.22 | $99.45 | 1,065,617 |
| 2017-06-05 | $116.63 | $118.60 | $116.63 | $118.19 | $100.27 | 1,132,738 |
| 2017-06-02 | $117.62 | $118.05 | $116.62 | $116.93 | $99.20 | 1,119,772 |
| 2017-06-01 | $117.53 | $117.82 | $116.81 | $117.82 | $99.96 | 1,067,753 |
| 2017-05-31 | $117.50 | $117.50 | $116.55 | $117.29 | $99.51 | 1,353,332 |
| 2017-05-30 | $117.42 | $117.81 | $116.67 | $117.20 | $99.43 | 929,931 |
| 2017-05-26 | $118.18 | $118.44 | $117.56 | $117.98 | $100.10 | 712,922 |
| 2017-05-25 | $117.71 | $118.39 | $117.31 | $118.07 | $100.17 | 1,147,286 |
| 2017-05-24 | $118.23 | $118.42 | $117.43 | $117.77 | $99.92 | 972,274 |
| 2017-05-23 | $117.00 | $118.48 | $116.35 | $118.20 | $100.28 | 1,022,310 |
| 2017-05-22 | $117.37 | $117.48 | $116.41 | $116.91 | $99.19 | 1,245,131 |
| 2017-05-19 | $116.09 | $117.00 | $115.43 | $116.83 | $99.12 | 2,695,251 |
| 2017-05-18 | $115.41 | $116.41 | $115.24 | $115.76 | $98.21 | 1,476,010 |
| 2017-05-17 | $115.81 | $116.25 | $114.88 | $115.12 | $97.67 | 1,578,208 |
| 2017-05-16 | $117.25 | $117.67 | $116.58 | $116.68 | $98.99 | 1,164,316 |
| 2017-05-15 | $116.31 | $117.97 | $116.25 | $117.25 | $99.48 | 1,534,345 |
| 2017-05-12 | $116.57 | $116.98 | $116.08 | $116.17 | $98.56 | 1,128,659 |
| 2017-05-11 | $116.75 | $117.17 | $115.35 | $116.79 | $99.09 | 1,131,731 |
| 2017-05-10 | $117.50 | $117.76 | $116.17 | $117.05 | $99.31 | 1,197,510 |
| 2017-05-09 | $116.83 | $118.29 | $116.55 | $117.64 | $99.81 | 1,525,121 |
| 2017-05-08 | $118.51 | $118.94 | $116.68 | $117.10 | $99.35 | 1,771,398 |
| 2017-05-05 | $119.04 | $119.04 | $117.81 | $118.76 | $100.76 | 1,286,285 |
| 2017-05-04 | $118.86 | $119.18 | $117.79 | $118.64 | $100.66 | 1,718,905 |
| 2017-05-03 | $117.31 | $118.98 | $116.93 | $118.03 | $100.14 | 1,819,326 |
| 2017-05-02 | $116.76 | $117.61 | $116.48 | $117.26 | $99.48 | 1,200,906 |
| 2017-05-01 | $116.55 | $117.07 | $116.13 | $116.64 | $98.96 | 1,374,391 |
| 2017-04-28 | $115.29 | $116.34 | $115.11 | $116.19 | $98.58 | 1,883,001 |
| 2017-04-27 | $118.25 | $118.25 | $114.82 | $115.12 | $97.67 | 4,251,641 |
| 2017-04-26 | $120.00 | $120.73 | $119.29 | $120.04 | $101.84 | 1,248,606 |
| 2017-04-25 | $120.23 | $120.69 | $119.42 | $119.94 | $101.76 | 1,531,083 |
| 2017-04-24 | $120.66 | $120.79 | $119.44 | $119.76 | $101.61 | 1,093,019 |
| 2017-04-21 | $119.00 | $119.50 | $118.30 | $118.77 | $100.77 | 1,302,617 |
| 2017-04-20 | $117.89 | $119.27 | $117.17 | $119.11 | $101.05 | 1,217,217 |
| 2017-04-19 | $117.60 | $118.03 | $116.99 | $117.17 | $99.41 | 1,033,348 |
| 2017-04-18 | $116.97 | $117.54 | $116.21 | $117.10 | $99.35 | 848,557 |
| 2017-04-17 | $116.33 | $117.53 | $115.37 | $117.44 | $99.64 | 936,897 |
| 2017-04-13 | $116.55 | $116.97 | $115.82 | $115.87 | $98.31 | 971,142 |
| 2017-04-12 | $116.58 | $117.36 | $116.23 | $116.62 | $98.94 | 1,608,495 |
| 2017-04-11 | $116.95 | $117.18 | $116.02 | $117.07 | $99.32 | 1,284,998 |
| 2017-04-10 | $117.85 | $118.53 | $117.00 | $117.09 | $99.34 | 1,006,491 |
| 2017-04-07 | $117.01 | $118.47 | $117.01 | $117.99 | $100.10 | 1,203,321 |
| 2017-04-06 | $117.67 | $118.44 | $117.07 | $117.81 | $99.95 | 938,279 |
| 2017-04-05 | $117.78 | $119.27 | $117.28 | $117.55 | $99.73 | 1,539,147 |
| 2017-04-04 | $117.39 | $118.23 | $116.83 | $117.27 | $99.49 | 1,669,066 |
| 2017-04-03 | $118.82 | $119.39 | $116.17 | $117.50 | $99.69 | 2,447,681 |
| 2017-03-31 | $119.23 | $120.10 | $118.53 | $118.80 | $100.79 | 1,753,587 |
| 2017-03-30 | $118.00 | $118.94 | $117.41 | $118.85 | $100.83 | 1,577,481 |
| 2017-03-29 | $118.51 | $118.87 | $117.80 | $118.50 | $100.54 | 922,049 |
| 2017-03-28 | $117.69 | $119.47 | $117.10 | $118.82 | $100.81 | 1,769,587 |
| 2017-03-27 | $118.64 | $119.19 | $117.57 | $118.24 | $100.32 | 1,358,780 |
| 2017-03-24 | $119.60 | $120.41 | $119.03 | $119.88 | $101.71 | 1,462,028 |
| 2017-03-23 | $119.36 | $120.53 | $118.97 | $119.19 | $101.12 | 1,843,985 |
| 2017-03-22 | $120.38 | $120.82 | $118.79 | $119.33 | $101.24 | 2,408,012 |
| 2017-03-21 | $124.43 | $124.87 | $120.16 | $120.28 | $102.05 | 2,521,996 |
| 2017-03-20 | $124.07 | $124.93 | $123.65 | $123.93 | $105.14 | 1,178,240 |
| 2017-03-17 | $125.00 | $125.60 | $124.29 | $124.59 | $105.70 | 2,756,393 |
| 2017-03-16 | $125.32 | $125.49 | $124.21 | $124.74 | $105.83 | 1,138,629 |
| 2017-03-15 | $125.15 | $125.15 | $124.07 | $124.74 | $105.83 | 1,271,981 |
| 2017-03-14 | $124.26 | $125.14 | $123.59 | $124.45 | $105.58 | 1,319,687 |
| 2017-03-13 | $124.14 | $125.16 | $123.71 | $124.83 | $105.91 | 1,893,585 |
| 2017-03-10 | $124.24 | $124.69 | $122.79 | $123.73 | $104.97 | 1,414,156 |
| 2017-03-09 | $123.36 | $124.19 | $123.01 | $123.81 | $105.04 | 1,359,745 |
| 2017-03-08 | $123.88 | $124.45 | $123.16 | $123.20 | $104.52 | 1,223,153 |
| 2017-03-07 | $123.71 | $124.04 | $123.20 | $123.56 | $104.27 | 1,362,881 |
| 2017-03-06 | $123.45 | $124.53 | $123.04 | $124.05 | $104.68 | 1,393,458 |
| 2017-03-03 | $124.34 | $124.72 | $123.55 | $124.05 | $104.68 | 1,096,888 |
| 2017-03-02 | $127.25 | $127.39 | $124.13 | $124.24 | $104.85 | 1,665,696 |
| 2017-03-01 | $123.01 | $127.60 | $122.67 | $127.00 | $107.17 | 2,336,295 |
| 2017-02-28 | $122.46 | $122.75 | $121.30 | $121.46 | $102.50 | 1,881,239 |
| 2017-02-27 | $122.62 | $123.30 | $121.00 | $122.83 | $103.66 | 1,279,146 |
| 2017-02-24 | $122.08 | $123.01 | $121.61 | $122.62 | $103.48 | 1,686,189 |
| 2017-02-23 | $122.58 | $123.50 | $121.58 | $122.52 | $103.39 | 1,399,185 |
| 2017-02-22 | $121.63 | $123.32 | $121.50 | $122.51 | $103.39 | 2,270,259 |
| 2017-02-21 | $122.41 | $123.40 | $120.87 | $121.05 | $102.15 | 1,385,690 |
| 2017-02-17 | $121.60 | $122.77 | $121.01 | $122.62 | $103.48 | 2,038,541 |
| 2017-02-16 | $122.11 | $122.56 | $120.86 | $121.83 | $102.81 | 1,180,654 |
| 2017-02-15 | $121.48 | $122.67 | $120.56 | $122.11 | $103.05 | 1,233,985 |
| 2017-02-14 | $121.44 | $121.60 | $120.25 | $121.01 | $102.12 | 1,208,194 |
| 2017-02-13 | $119.65 | $121.90 | $119.45 | $121.38 | $102.43 | 1,481,057 |
| 2017-02-10 | $118.94 | $119.45 | $118.51 | $118.98 | $100.41 | 1,130,130 |
| 2017-02-09 | $116.94 | $119.03 | $116.18 | $118.58 | $100.07 | 1,525,440 |
| 2017-02-08 | $118.36 | $118.52 | $115.60 | $116.57 | $98.37 | 2,019,220 |
| 2017-02-07 | $120.26 | $120.40 | $118.66 | $118.73 | $100.20 | 1,672,610 |
| 2017-02-06 | $119.50 | $119.90 | $119.05 | $119.81 | $101.11 | 1,119,983 |
| 2017-02-03 | $121.74 | $122.07 | $119.35 | $119.95 | $101.22 | 1,648,209 |
| 2017-02-02 | $120.51 | $123.55 | $118.62 | $121.26 | $102.33 | 2,059,280 |
| 2017-02-01 | $121.50 | $122.28 | $120.85 | $120.90 | $102.03 | 2,795,623 |
| 2017-01-31 | $120.26 | $121.69 | $120.20 | $121.08 | $102.18 | 2,246,797 |
| 2017-01-30 | $119.83 | $120.55 | $119.19 | $120.44 | $101.64 | 1,196,187 |
| 2017-01-27 | $120.78 | $120.81 | $119.89 | $120.31 | $101.53 | 1,065,132 |
| 2017-01-26 | $120.00 | $121.08 | $119.04 | $120.74 | $101.89 | 1,472,645 |
| 2017-01-25 | $118.23 | $120.36 | $117.79 | $120.15 | $101.39 | 1,886,901 |
| 2017-01-24 | $116.39 | $117.67 | $116.39 | $117.44 | $99.11 | 1,047,425 |
| 2017-01-23 | $116.30 | $116.98 | $115.69 | $116.24 | $98.09 | 800,166 |
| 2017-01-20 | $116.62 | $116.93 | $115.78 | $116.66 | $98.45 | 1,175,877 |
| 2017-01-19 | $117.21 | $117.40 | $115.97 | $116.36 | $98.20 | 1,191,810 |
| 2017-01-18 | $116.10 | $117.35 | $115.01 | $117.25 | $98.95 | 1,449,054 |
| 2017-01-17 | $116.84 | $116.84 | $115.51 | $115.69 | $97.63 | 1,198,022 |
| 2017-01-13 | $117.00 | $117.50 | $116.35 | $116.87 | $98.63 | 1,057,796 |
| 2017-01-12 | $115.75 | $116.60 | $113.90 | $116.43 | $98.25 | 1,243,593 |
| 2017-01-11 | $116.34 | $116.59 | $114.56 | $115.90 | $97.81 | 2,239,637 |
| 2017-01-10 | $116.93 | $116.93 | $115.70 | $116.30 | $98.14 | 1,061,882 |
| 2017-01-09 | $116.77 | $117.28 | $116.29 | $116.33 | $98.17 | 963,359 |
| 2017-01-06 | $116.06 | $117.32 | $115.81 | $117.19 | $98.90 | 1,229,446 |
| 2017-01-05 | $115.50 | $116.91 | $114.90 | $115.92 | $97.82 | 1,689,448 |
| 2017-01-04 | $114.83 | $116.46 | $114.66 | $115.52 | $97.49 | 2,400,796 |
| 2017-01-03 | $116.16 | $116.28 | $113.27 | $114.40 | $96.54 | 2,159,178 |
| 2016-12-30 | $116.07 | $116.48 | $114.90 | $115.35 | $97.34 | 898,599 |
| 2016-12-29 | $115.88 | $116.32 | $115.19 | $115.59 | $97.55 | 909,797 |
| 2016-12-28 | $116.78 | $117.23 | $115.79 | $115.96 | $97.86 | 909,972 |
| 2016-12-27 | $116.88 | $117.20 | $116.48 | $116.69 | $98.47 | 1,019,246 |
| 2016-12-23 | $117.21 | $117.33 | $115.70 | $116.92 | $98.67 | 1,809,990 |
| 2016-12-22 | $121.32 | $121.32 | $119.93 | $120.69 | $99.09 | 3,096,991 |
| 2016-12-21 | $122.46 | $122.47 | $121.17 | $121.19 | $99.51 | 1,177,853 |
| 2016-12-20 | $123.28 | $123.30 | $122.00 | $122.42 | $100.52 | 1,219,736 |
| 2016-12-19 | $122.04 | $122.86 | $121.76 | $122.41 | $100.51 | 1,130,248 |
| 2016-12-16 | $122.68 | $123.24 | $122.05 | $122.66 | $100.71 | 2,278,961 |
| 2016-12-15 | $122.06 | $122.94 | $120.76 | $122.33 | $100.44 | 1,169,875 |
| 2016-12-14 | $122.99 | $123.75 | $121.12 | $121.61 | $99.85 | 2,000,269 |
| 2016-12-13 | $122.97 | $124.01 | $122.44 | $123.43 | $101.34 | 1,426,825 |
| 2016-12-12 | $122.61 | $123.95 | $122.47 | $122.59 | $100.65 | 1,457,477 |
| 2016-12-09 | $122.41 | $122.74 | $121.70 | $122.74 | $100.78 | 1,345,592 |
| 2016-12-08 | $121.33 | $122.33 | $120.14 | $122.29 | $100.41 | 2,799,681 |
| 2016-12-07 | $119.08 | $121.30 | $117.25 | $120.85 | $99.23 | 2,397,801 |
| 2016-12-06 | $117.79 | $119.38 | $116.84 | $119.10 | $97.31 | 1,811,986 |
| 2016-12-05 | $117.00 | $117.96 | $116.30 | $117.91 | $96.33 | 2,147,793 |
| 2016-12-02 | $115.44 | $116.29 | $114.79 | $115.64 | $94.48 | 1,643,586 |
| 2016-12-01 | $113.59 | $115.31 | $113.00 | $114.92 | $93.89 | 1,845,732 |
| 2016-11-30 | $113.54 | $113.55 | $112.58 | $112.91 | $92.25 | 2,039,261 |
| 2016-11-29 | $112.17 | $112.99 | $111.54 | $112.67 | $92.05 | 957,253 |
| 2016-11-28 | $111.77 | $112.42 | $111.19 | $111.88 | $91.41 | 1,381,580 |
| 2016-11-25 | $112.39 | $112.87 | $112.05 | $112.84 | $92.19 | 275,265 |
| 2016-11-23 | $112.39 | $113.01 | $111.99 | $112.59 | $91.99 | 589,365 |
| 2016-11-22 | $114.51 | $115.31 | $112.26 | $112.29 | $91.74 | 2,014,509 |
| 2016-11-21 | $113.64 | $114.46 | $113.07 | $114.23 | $93.33 | 1,749,406 |
| 2016-11-18 | $115.72 | $115.73 | $113.82 | $113.93 | $93.08 | 2,891,788 |
| 2016-11-17 | $115.20 | $116.12 | $114.48 | $115.50 | $94.36 | 2,067,586 |
| 2016-11-16 | $115.87 | $116.98 | $114.01 | $115.09 | $94.03 | 2,917,604 |
| 2016-11-15 | $115.54 | $116.12 | $113.96 | $116.07 | $94.83 | 2,430,202 |
| 2016-11-14 | $114.31 | $116.14 | $113.50 | $115.82 | $94.63 | 2,571,199 |
| 2016-11-11 | $116.84 | $117.40 | $113.55 | $114.38 | $93.45 | 2,972,539 |
| 2016-11-10 | $113.00 | $117.80 | $112.71 | $117.05 | $95.63 | 5,024,766 |
| 2016-11-09 | $106.51 | $112.92 | $106.51 | $112.00 | $91.51 | 4,217,653 |
| 2016-11-08 | $104.83 | $105.96 | $103.72 | $105.63 | $86.30 | 1,563,213 |
| 2016-11-07 | $104.28 | $104.86 | $103.39 | $104.80 | $85.62 | 1,899,904 |
| 2016-11-04 | $103.04 | $103.78 | $102.06 | $102.85 | $84.03 | 2,170,408 |
| 2016-11-03 | $104.06 | $104.13 | $101.68 | $103.01 | $84.16 | 2,910,400 |
| 2016-11-02 | $99.74 | $101.65 | $99.58 | $101.19 | $82.67 | 1,470,408 |
| 2016-11-01 | $100.53 | $100.68 | $98.95 | $99.64 | $81.41 | 1,430,710 |
| 2016-10-31 | $100.21 | $100.66 | $99.51 | $100.10 | $81.78 | 1,146,100 |
| 2016-10-28 | $100.12 | $100.71 | $99.18 | $99.91 | $81.63 | 1,100,678 |
| 2016-10-27 | $100.64 | $101.42 | $99.19 | $100.12 | $81.80 | 2,403,532 |
| 2016-10-26 | $102.99 | $103.77 | $102.42 | $102.84 | $84.02 | 1,663,649 |
| 2016-10-25 | $103.15 | $104.01 | $103.15 | $103.33 | $84.42 | 995,042 |
| 2016-10-24 | $104.45 | $104.50 | $103.47 | $103.54 | $84.59 | 1,052,596 |
| 2016-10-21 | $103.13 | $104.22 | $103.01 | $104.09 | $85.04 | 976,187 |
| 2016-10-20 | $103.83 | $104.26 | $103.65 | $103.65 | $84.68 | 931,406 |
| 2016-10-19 | $104.00 | $104.41 | $103.54 | $103.93 | $84.91 | 584,654 |
| 2016-10-18 | $104.18 | $104.63 | $103.50 | $104.09 | $85.04 | 637,943 |
| 2016-10-17 | $105.54 | $105.54 | $103.62 | $103.73 | $84.75 | 884,805 |
| 2016-10-14 | $104.28 | $105.65 | $104.02 | $105.44 | $86.15 | 1,313,840 |
| 2016-10-13 | $103.63 | $104.22 | $103.24 | $103.92 | $84.90 | 977,155 |
| 2016-10-12 | $103.74 | $104.58 | $103.59 | $104.27 | $85.19 | 937,868 |
| 2016-10-11 | $104.12 | $104.47 | $103.64 | $103.93 | $84.91 | 1,334,388 |
| 2016-10-10 | $104.25 | $104.60 | $103.77 | $104.11 | $85.06 | 1,087,868 |
| 2016-10-07 | $103.95 | $104.33 | $103.43 | $103.82 | $84.82 | 844,120 |
| 2016-10-06 | $104.00 | $104.53 | $103.72 | $104.19 | $85.12 | 1,309,052 |
| 2016-10-05 | $104.23 | $104.47 | $103.19 | $104.06 | $85.02 | 1,466,460 |
| 2016-10-04 | $104.31 | $104.71 | $103.09 | $103.93 | $84.91 | 1,422,096 |
| 2016-10-03 | $104.09 | $104.78 | $103.76 | $104.07 | $85.03 | 1,077,394 |
| 2016-09-30 | $105.50 | $105.58 | $104.27 | $104.52 | $85.39 | 2,069,677 |
| 2016-09-29 | $106.01 | $106.57 | $104.20 | $104.72 | $85.56 | 2,987,809 |
| 2016-09-28 | $105.56 | $106.41 | $104.74 | $106.32 | $86.86 | 1,697,362 |
| 2016-09-27 | $105.52 | $106.25 | $105.04 | $105.71 | $86.37 | 1,506,261 |
| 2016-09-26 | $106.18 | $106.18 | $105.03 | $105.27 | $86.01 | 1,373,650 |
| 2016-09-23 | $108.01 | $108.22 | $106.36 | $106.49 | $87.00 | 1,787,501 |
| 2016-09-22 | $109.32 | $109.44 | $108.26 | $108.42 | $88.58 | 1,151,014 |
| 2016-09-21 | $108.98 | $109.65 | $108.22 | $108.91 | $88.98 | 1,830,397 |
| 2016-09-20 | $109.90 | $110.34 | $108.94 | $108.94 | $89.01 | 1,211,367 |
| 2016-09-19 | $109.95 | $110.35 | $109.68 | $109.76 | $89.68 | 1,157,418 |
| 2016-09-16 | $109.01 | $109.80 | $108.37 | $109.65 | $89.59 | 2,220,874 |
| 2016-09-15 | $107.46 | $109.58 | $107.46 | $109.28 | $89.28 | 1,150,618 |
| 2016-09-14 | $107.95 | $108.23 | $107.37 | $107.55 | $87.87 | 1,656,070 |
| 2016-09-13 | $107.38 | $108.30 | $106.91 | $107.78 | $88.06 | 1,629,704 |
| 2016-09-12 | $105.87 | $108.37 | $105.62 | $108.18 | $88.38 | 1,615,807 |
| 2016-09-09 | $106.04 | $107.67 | $106.00 | $106.05 | $86.64 | 1,476,494 |
| 2016-09-08 | $106.39 | $106.95 | $106.31 | $106.48 | $87.00 | 899,859 |
| 2016-09-07 | $106.90 | $107.16 | $105.53 | $106.81 | $87.27 | 1,103,659 |
| 2016-09-06 | $108.47 | $108.72 | $107.01 | $107.70 | $87.50 | 1,258,513 |
| 2016-09-02 | $109.07 | $109.52 | $108.06 | $108.51 | $88.16 | 1,166,031 |
| 2016-09-01 | $108.53 | $109.65 | $108.22 | $108.70 | $88.31 | 1,593,809 |
| 2016-08-31 | $107.92 | $109.62 | $107.80 | $108.35 | $88.03 | 2,157,203 |
| 2016-08-30 | $107.16 | $107.84 | $106.31 | $107.84 | $87.61 | 1,307,839 |
| 2016-08-29 | $105.80 | $108.75 | $105.80 | $107.35 | $87.22 | 1,580,666 |
| 2016-08-26 | $105.89 | $106.21 | $105.15 | $105.88 | $86.02 | 1,152,445 |
| 2016-08-25 | $105.73 | $105.90 | $105.02 | $105.62 | $85.81 | 972,160 |
| 2016-08-24 | $105.80 | $106.14 | $105.39 | $105.82 | $85.97 | 702,965 |
| 2016-08-23 | $106.02 | $106.31 | $105.76 | $106.03 | $86.14 | 671,349 |
| 2016-08-22 | $105.64 | $106.46 | $105.29 | $105.79 | $85.95 | 970,791 |
| 2016-08-19 | $106.26 | $106.36 | $105.44 | $105.90 | $86.04 | 938,421 |
| 2016-08-18 | $105.87 | $106.33 | $105.77 | $106.33 | $86.39 | 941,036 |
| 2016-08-17 | $103.98 | $105.82 | $103.92 | $105.81 | $85.97 | 1,212,451 |
| 2016-08-16 | $104.50 | $104.50 | $103.82 | $103.98 | $84.48 | 684,234 |
| 2016-08-15 | $103.89 | $104.94 | $103.56 | $104.91 | $85.23 | 1,169,746 |
| 2016-08-12 | $102.94 | $103.86 | $102.86 | $103.81 | $84.34 | 834,590 |
| 2016-08-11 | $103.71 | $103.71 | $102.84 | $103.32 | $83.94 | 1,175,226 |
| 2016-08-10 | $103.74 | $103.83 | $103.23 | $103.74 | $84.28 | 579,715 |
| 2016-08-09 | $104.21 | $104.45 | $103.46 | $103.77 | $84.31 | 708,108 |
| 2016-08-08 | $104.55 | $104.58 | $103.74 | $104.18 | $84.64 | 1,113,928 |
| 2016-08-05 | $103.75 | $104.60 | $103.17 | $104.55 | $84.94 | 1,240,403 |
| 2016-08-04 | $103.50 | $103.69 | $102.53 | $103.36 | $83.97 | 988,123 |
| 2016-08-03 | $103.05 | $103.91 | $102.44 | $103.27 | $83.90 | 2,073,900 |
| 2016-08-02 | $103.17 | $103.43 | $102.66 | $103.29 | $83.92 | 1,132,383 |
| 2016-08-01 | $102.58 | $103.22 | $102.30 | $103.09 | $83.76 | 1,192,765 |
| 2016-07-29 | $102.23 | $103.34 | $101.71 | $102.24 | $83.06 | 1,658,741 |
| 2016-07-28 | $101.50 | $102.21 | $100.56 | $101.94 | $82.82 | 1,477,842 |
| 2016-07-27 | $101.83 | $102.84 | $101.30 | $102.72 | $83.45 | 1,336,074 |
| 2016-07-26 | $101.42 | $101.71 | $101.03 | $101.50 | $82.46 | 855,518 |
| 2016-07-25 | $101.39 | $101.67 | $100.92 | $101.56 | $82.51 | 898,061 |
| 2016-07-22 | $101.30 | $102.12 | $100.26 | $101.79 | $82.70 | 873,853 |
| 2016-07-21 | $101.44 | $101.72 | $100.68 | $101.03 | $82.08 | 732,990 |
| 2016-07-20 | $102.63 | $102.63 | $101.48 | $101.48 | $82.45 | 1,248,893 |
| 2016-07-19 | $100.99 | $102.43 | $100.60 | $102.29 | $83.11 | 1,017,629 |
| 2016-07-18 | $101.67 | $102.28 | $101.28 | $101.50 | $82.46 | 724,156 |
| 2016-07-15 | $101.67 | $102.28 | $100.86 | $101.83 | $82.73 | 1,813,395 |
| 2016-07-14 | $100.70 | $101.37 | $100.24 | $101.29 | $82.29 | 1,257,122 |
| 2016-07-13 | $99.79 | $99.93 | $99.23 | $99.69 | $80.99 | 1,004,899 |
| 2016-07-12 | $100.00 | $100.22 | $99.43 | $99.76 | $81.05 | 1,273,098 |
| 2016-07-11 | $99.47 | $99.61 | $98.80 | $99.36 | $80.72 | 1,228,233 |
| 2016-07-08 | $98.65 | $99.71 | $98.41 | $98.90 | $80.35 | 1,469,888 |
| 2016-07-07 | $98.14 | $98.79 | $97.29 | $98.15 | $79.74 | 1,190,420 |
| 2016-07-06 | $97.95 | $98.42 | $97.61 | $98.12 | $79.72 | 1,174,652 |
| 2016-07-05 | $96.33 | $97.99 | $95.60 | $97.88 | $79.52 | 2,118,846 |
| 2016-07-01 | $97.01 | $97.56 | $96.01 | $96.33 | $78.26 | 1,564,380 |
| 2016-06-30 | $96.55 | $97.47 | $95.90 | $97.40 | $79.13 | 2,420,451 |
| 2016-06-29 | $94.59 | $96.17 | $94.50 | $96.09 | $78.07 | 1,160,231 |
| 2016-06-28 | $93.20 | $94.24 | $92.29 | $94.22 | $76.55 | 1,687,402 |
| 2016-06-27 | $96.13 | $96.90 | $92.42 | $92.97 | $75.53 | 3,810,644 |
| 2016-06-24 | $95.00 | $97.85 | $94.61 | $96.92 | $78.74 | 5,442,325 |
| 2016-06-23 | $94.77 | $96.22 | $94.24 | $96.16 | $78.13 | 1,561,983 |
| 2016-06-22 | $93.81 | $94.35 | $93.38 | $94.05 | $76.41 | 1,079,268 |
| 2016-06-21 | $94.41 | $94.75 | $93.49 | $93.49 | $75.96 | 1,761,788 |
| 2016-06-20 | $95.15 | $95.60 | $94.00 | $94.03 | $76.39 | 1,294,091 |
| 2016-06-17 | $95.16 | $95.48 | $93.92 | $94.09 | $76.44 | 1,497,344 |
| 2016-06-16 | $93.83 | $95.26 | $93.50 | $95.16 | $77.31 | 1,774,063 |
| 2016-06-15 | $94.92 | $95.21 | $94.04 | $94.18 | $76.52 | 1,064,033 |
| 2016-06-14 | $94.95 | $95.41 | $94.55 | $94.82 | $77.04 | 1,128,538 |
| 2016-06-13 | $94.95 | $95.82 | $94.59 | $95.26 | $77.39 | 1,162,650 |
| 2016-06-10 | $94.49 | $95.55 | $94.49 | $95.23 | $77.37 | 1,258,133 |
| 2016-06-09 | $95.34 | $95.35 | $94.61 | $95.03 | $77.21 | 1,058,991 |
| 2016-06-08 | $95.25 | $95.86 | $95.24 | $95.39 | $77.50 | 939,273 |
| 2016-06-07 | $97.02 | $97.02 | $95.99 | $96.04 | $77.54 | 882,688 |
| 2016-06-06 | $96.72 | $96.98 | $96.09 | $96.78 | $78.14 | 1,180,312 |
| 2016-06-03 | $97.21 | $97.42 | $95.91 | $96.81 | $78.16 | 1,334,590 |
| 2016-06-02 | $98.06 | $98.23 | $97.09 | $97.54 | $78.75 | 910,512 |
| 2016-06-01 | $97.79 | $98.23 | $97.46 | $98.01 | $79.13 | 1,282,204 |
| 2016-05-31 | $98.62 | $99.00 | $97.54 | $97.89 | $79.03 | 2,152,542 |
| 2016-05-27 | $97.97 | $98.75 | $97.60 | $98.61 | $79.61 | 855,543 |
| 2016-05-26 | $96.44 | $97.89 | $96.44 | $97.47 | $78.69 | 1,156,324 |
| 2016-05-25 | $98.10 | $98.50 | $97.34 | $97.72 | $78.90 | 1,590,323 |
| 2016-05-24 | $96.95 | $98.04 | $96.34 | $97.95 | $79.08 | 1,225,273 |
| 2016-05-23 | $96.70 | $96.92 | $96.12 | $96.63 | $78.02 | 845,457 |
| 2016-05-20 | $95.90 | $96.90 | $95.58 | $96.45 | $77.87 | 1,060,227 |
| 2016-05-19 | $96.50 | $97.22 | $95.67 | $95.78 | $77.33 | 1,358,873 |
| 2016-05-18 | $94.50 | $96.83 | $94.17 | $96.79 | $78.15 | 1,742,825 |
| 2016-05-17 | $94.94 | $95.49 | $94.24 | $94.44 | $76.25 | 1,179,909 |
| 2016-05-16 | $94.15 | $95.32 | $94.00 | $95.04 | $76.73 | 987,062 |
| 2016-05-13 | $95.00 | $95.56 | $94.29 | $94.33 | $76.16 | 985,845 |
| 2016-05-12 | $93.98 | $95.35 | $93.84 | $95.10 | $76.78 | 1,037,706 |
| 2016-05-11 | $94.38 | $94.69 | $93.24 | $93.68 | $75.63 | 1,320,008 |
| 2016-05-10 | $93.92 | $94.81 | $93.86 | $94.74 | $76.49 | 1,389,607 |
| 2016-05-09 | $92.92 | $94.20 | $92.68 | $94.00 | $75.89 | 1,482,005 |
| 2016-05-06 | $92.34 | $92.99 | $92.14 | $92.88 | $74.99 | 1,369,891 |
| 2016-05-05 | $92.75 | $93.32 | $92.22 | $92.93 | $75.03 | 1,593,377 |
| 2016-05-04 | $92.36 | $92.94 | $92.13 | $92.32 | $74.54 | 1,987,163 |
| 2016-05-03 | $93.21 | $93.66 | $92.00 | $92.83 | $74.95 | 1,094,069 |
| 2016-05-02 | $92.60 | $93.70 | $92.19 | $93.62 | $75.59 | 1,730,019 |
| 2016-04-29 | $91.75 | $92.19 | $90.69 | $91.91 | $74.21 | 1,812,471 |
| 2016-04-28 | $92.68 | $93.81 | $91.75 | $92.33 | $74.54 | 2,115,278 |
| 2016-04-27 | $93.86 | $94.83 | $93.44 | $94.46 | $76.26 | 1,619,005 |
| 2016-04-26 | $94.13 | $94.32 | $93.41 | $94.12 | $75.99 | 1,616,893 |
| 2016-04-25 | $93.91 | $94.47 | $93.39 | $93.70 | $75.65 | 1,296,374 |
| 2016-04-22 | $93.05 | $94.63 | $92.71 | $94.20 | $76.05 | 2,069,611 |
| 2016-04-21 | $93.07 | $93.33 | $92.58 | $93.05 | $75.13 | 1,855,951 |
| 2016-04-20 | $92.67 | $93.50 | $92.36 | $93.10 | $75.17 | 1,954,546 |
| 2016-04-19 | $91.36 | $92.62 | $91.00 | $92.62 | $74.78 | 1,965,731 |
| 2016-04-18 | $91.39 | $91.78 | $91.00 | $91.48 | $73.86 | 1,554,099 |
| 2016-04-15 | $91.15 | $91.61 | $90.59 | $91.44 | $73.83 | 2,418,301 |
| 2016-04-14 | $90.58 | $91.29 | $90.00 | $90.97 | $73.45 | 2,685,164 |
| 2016-04-13 | $90.82 | $90.88 | $89.58 | $90.27 | $72.88 | 4,799,065 |
| 2016-04-12 | $89.99 | $90.38 | $89.46 | $90.05 | $72.70 | 3,204,435 |
| 2016-04-11 | $89.67 | $90.38 | $89.56 | $89.70 | $72.42 | 4,378,236 |
| 2016-04-08 | $90.00 | $90.05 | $89.00 | $89.09 | $71.93 | 6,505,713 |
| 2016-04-07 | $93.74 | $94.02 | $91.61 | $92.22 | $74.46 | 1,488,159 |
| 2016-04-06 | $94.22 | $94.70 | $93.76 | $94.38 | $76.20 | 1,059,186 |
| 2016-04-05 | $97.47 | $97.52 | $94.35 | $94.53 | $76.32 | 1,563,309 |
| 2016-04-04 | $96.87 | $96.87 | $95.66 | $96.74 | $78.10 | 779,317 |
| 2016-04-01 | $95.82 | $97.09 | $95.55 | $96.95 | $78.27 | 1,069,733 |
| 2016-03-31 | $95.69 | $96.37 | $95.53 | $96.05 | $77.55 | 1,202,688 |
| 2016-03-30 | $95.62 | $95.95 | $95.14 | $95.57 | $77.16 | 951,101 |
| 2016-03-29 | $95.00 | $95.16 | $93.55 | $95.00 | $76.70 | 1,351,644 |
| 2016-03-28 | $95.17 | $95.65 | $94.91 | $95.21 | $76.87 | 815,476 |
| 2016-03-24 | $96.19 | $96.19 | $94.42 | $95.17 | $76.84 | 1,469,635 |
| 2016-03-23 | $95.77 | $96.82 | $94.90 | $96.36 | $77.80 | 1,348,104 |
| 2016-03-22 | $95.78 | $96.07 | $95.05 | $95.58 | $77.17 | 1,463,058 |
| 2016-03-21 | $95.95 | $96.38 | $95.00 | $95.80 | $77.35 | 1,356,082 |
| 2016-03-18 | $96.66 | $96.72 | $95.11 | $95.95 | $77.47 | 3,991,062 |
| 2016-03-17 | $96.19 | $96.86 | $95.86 | $96.42 | $77.85 | 1,798,592 |
| 2016-03-16 | $96.09 | $96.94 | $95.79 | $96.38 | $77.81 | 1,766,983 |
| 2016-03-15 | $95.40 | $97.74 | $95.40 | $96.71 | $78.08 | 1,824,918 |
| 2016-03-14 | $94.67 | $96.81 | $94.22 | $96.39 | $77.82 | 2,191,353 |
| 2016-03-11 | $93.93 | $95.08 | $93.53 | $94.59 | $76.37 | 1,436,971 |
| 2016-03-10 | $94.44 | $94.44 | $92.52 | $93.73 | $75.67 | 1,198,534 |
| 2016-03-09 | $93.45 | $94.50 | $93.03 | $93.90 | $75.81 | 1,326,168 |
| 2016-03-08 | $92.12 | $94.23 | $92.07 | $93.29 | $75.32 | 1,443,500 |
| 2016-03-07 | $93.95 | $94.31 | $92.57 | $93.58 | $75.07 | 1,299,688 |
| 2016-03-04 | $94.77 | $95.02 | $92.93 | $94.80 | $76.05 | 1,538,121 |
| 2016-03-03 | $93.58 | $94.44 | $92.93 | $94.34 | $75.68 | 1,291,326 |
| 2016-03-02 | $92.99 | $93.88 | $92.56 | $93.30 | $74.85 | 1,947,605 |
| 2016-03-01 | $91.79 | $92.57 | $89.87 | $92.56 | $74.25 | 3,469,841 |
| 2016-02-29 | $92.45 | $93.49 | $91.33 | $91.44 | $73.35 | 1,425,868 |
| 2016-02-26 | $93.64 | $94.00 | $92.91 | $93.17 | $74.74 | 1,193,395 |
| 2016-02-25 | $92.97 | $93.59 | $92.22 | $93.19 | $74.76 | 986,016 |
| 2016-02-24 | $91.48 | $92.59 | $90.37 | $92.30 | $74.04 | 926,062 |
| 2016-02-23 | $92.04 | $93.39 | $91.21 | $91.90 | $73.72 | 1,457,616 |
| 2016-02-22 | $94.00 | $94.45 | $91.55 | $91.97 | $73.78 | 1,550,310 |
| 2016-02-19 | $91.43 | $93.87 | $90.81 | $93.32 | $74.86 | 1,626,408 |
| 2016-02-18 | $91.97 | $92.13 | $90.72 | $91.30 | $73.24 | 1,401,135 |
| 2016-02-17 | $91.68 | $92.19 | $90.21 | $92.15 | $73.92 | 2,351,062 |
| 2016-02-16 | $92.25 | $92.37 | $90.09 | $90.71 | $72.77 | 2,395,105 |
| 2016-02-12 | $90.92 | $91.29 | $89.51 | $91.15 | $73.12 | 1,691,213 |
| 2016-02-11 | $88.36 | $90.55 | $88.32 | $89.32 | $71.65 | 1,952,819 |
| 2016-02-10 | $93.03 | $93.49 | $90.44 | $90.53 | $72.62 | 2,133,654 |
| 2016-02-09 | $89.05 | $93.81 | $89.05 | $93.31 | $74.85 | 3,233,473 |
| 2016-02-08 | $88.41 | $90.67 | $87.00 | $90.19 | $72.35 | 2,758,099 |
| 2016-02-05 | $87.76 | $88.89 | $86.96 | $88.55 | $71.04 | 3,014,756 |
| 2016-02-04 | $89.28 | $89.62 | $85.47 | $86.33 | $69.25 | 3,796,804 |
| 2016-02-03 | $89.43 | $90.00 | $87.13 | $89.40 | $71.72 | 2,072,416 |
| 2016-02-02 | $88.40 | $89.79 | $88.08 | $89.11 | $71.48 | 1,574,399 |
| 2016-02-01 | $89.78 | $90.20 | $88.93 | $89.44 | $71.75 | 1,368,338 |
| 2016-01-29 | $87.61 | $89.94 | $87.04 | $89.85 | $72.08 | 2,461,726 |
| 2016-01-28 | $87.17 | $87.90 | $86.06 | $87.09 | $69.86 | 2,107,452 |
| 2016-01-27 | $86.12 | $88.05 | $85.94 | $86.72 | $69.57 | 1,854,647 |
| 2016-01-26 | $85.25 | $86.71 | $84.45 | $86.37 | $69.29 | 1,392,183 |
| 2016-01-25 | $84.59 | $85.88 | $84.50 | $84.64 | $67.90 | 1,809,159 |
| 2016-01-22 | $83.57 | $84.90 | $83.00 | $84.77 | $68.00 | 2,101,605 |
| 2016-01-21 | $84.49 | $85.24 | $81.87 | $81.99 | $65.77 | 4,009,611 |
| 2016-01-20 | $85.30 | $85.75 | $83.12 | $84.20 | $67.55 | 2,948,086 |
| 2016-01-19 | $85.96 | $86.77 | $85.16 | $86.11 | $69.08 | 2,527,825 |
| 2016-01-15 | $82.33 | $85.31 | $82.33 | $84.71 | $67.96 | 2,584,057 |
| 2016-01-14 | $84.62 | $85.34 | $83.90 | $84.70 | $67.95 | 2,171,809 |
| 2016-01-13 | $88.86 | $88.86 | $83.75 | $84.17 | $67.52 | 2,620,635 |
| 2016-01-12 | $87.69 | $87.76 | $86.43 | $87.25 | $69.99 | 1,676,640 |
| 2016-01-11 | $86.45 | $87.42 | $85.43 | $86.95 | $69.75 | 1,916,938 |
| 2016-01-08 | $88.36 | $88.36 | $86.12 | $86.23 | $69.17 | 1,507,090 |
| 2016-01-07 | $87.36 | $89.76 | $87.21 | $87.53 | $70.22 | 1,976,694 |
| 2016-01-06 | $88.37 | $89.85 | $88.10 | $88.93 | $71.34 | 1,542,299 |
| 2016-01-05 | $89.41 | $89.72 | $88.51 | $89.37 | $71.69 | 1,582,433 |
| 2016-01-04 | $88.80 | $89.15 | $87.73 | $88.67 | $71.13 | 2,499,883 |
| 2015-12-31 | $90.96 | $92.00 | $90.57 | $90.60 | $72.68 | 986,573 |
| 2015-12-30 | $92.30 | $92.96 | $91.49 | $91.52 | $73.42 | 1,076,253 |
| 2015-12-29 | $92.37 | $93.13 | $92.04 | $92.32 | $74.06 | 809,353 |
| 2015-12-28 | $91.68 | $92.28 | $91.31 | $91.89 | $73.72 | 729,381 |
| 2015-12-24 | $91.10 | $92.26 | $90.97 | $91.90 | $73.72 | 657,788 |
| 2015-12-23 | $92.80 | $92.99 | $90.16 | $90.99 | $72.99 | 2,146,334 |
| 2015-12-22 | $93.38 | $94.94 | $92.64 | $94.69 | $73.62 | 1,663,250 |
| 2015-12-21 | $93.14 | $93.53 | $91.61 | $92.44 | $71.87 | 1,587,400 |
| 2015-12-18 | $94.59 | $94.95 | $92.52 | $92.55 | $71.95 | 3,013,296 |
| 2015-12-17 | $95.73 | $96.00 | $93.82 | $94.97 | $73.83 | 2,644,440 |
| 2015-12-16 | $96.06 | $96.74 | $93.82 | $95.52 | $74.26 | 1,763,380 |
| 2015-12-15 | $95.48 | $96.84 | $95.11 | $95.15 | $73.97 | 1,681,549 |
| 2015-12-14 | $92.60 | $94.77 | $92.33 | $94.69 | $73.62 | 1,917,448 |
| 2015-12-11 | $93.36 | $94.28 | $91.63 | $92.15 | $71.64 | 1,413,109 |
| 2015-12-10 | $94.08 | $95.95 | $93.51 | $94.92 | $73.79 | 1,377,919 |
| 2015-12-09 | $96.49 | $97.19 | $92.79 | $94.05 | $73.12 | 2,629,439 |
| 2015-12-08 | $98.48 | $98.79 | $97.07 | $97.81 | $76.04 | 1,138,879 |
| 2015-12-07 | $99.52 | $100.08 | $98.40 | $99.54 | $76.99 | 1,301,877 |
| 2015-12-04 | $95.82 | $100.06 | $95.57 | $99.67 | $77.09 | 1,992,881 |
| 2015-12-03 | $98.49 | $98.49 | $94.94 | $95.43 | $73.81 | 2,057,261 |
| 2015-12-02 | $97.92 | $98.29 | $97.70 | $98.23 | $75.98 | 1,291,417 |
| 2015-12-01 | $98.19 | $98.48 | $97.13 | $97.85 | $75.68 | 1,076,816 |
| 2015-11-30 | $96.70 | $98.12 | $96.08 | $97.65 | $75.53 | 2,125,693 |
| 2015-11-27 | $96.06 | $96.69 | $95.68 | $96.65 | $74.76 | 320,689 |
| 2015-11-25 | $96.47 | $96.47 | $95.73 | $95.93 | $74.20 | 692,701 |
| 2015-11-24 | $96.47 | $96.67 | $95.28 | $96.16 | $74.38 | 1,142,114 |
| 2015-11-23 | $97.63 | $97.94 | $96.72 | $97.32 | $75.27 | 1,155,459 |
| 2015-11-20 | $97.55 | $98.32 | $96.92 | $97.63 | $75.51 | 2,499,093 |
| 2015-11-19 | $96.18 | $97.27 | $95.88 | $97.18 | $75.17 | 1,278,684 |
| 2015-11-18 | $95.54 | $96.25 | $94.78 | $96.17 | $74.39 | 863,848 |
| 2015-11-17 | $96.14 | $96.14 | $94.82 | $95.22 | $73.65 | 993,664 |
| 2015-11-16 | $95.23 | $95.84 | $94.06 | $95.84 | $74.13 | 1,045,149 |
| 2015-11-13 | $96.12 | $97.66 | $94.74 | $95.45 | $73.83 | 1,040,953 |
| 2015-11-12 | $97.51 | $97.98 | $96.35 | $96.35 | $74.52 | 791,201 |
| 2015-11-11 | $98.26 | $98.87 | $97.46 | $97.90 | $75.72 | 963,803 |
| 2015-11-10 | $96.74 | $97.72 | $96.49 | $97.65 | $75.53 | 941,322 |
| 2015-11-09 | $96.75 | $97.88 | $96.36 | $97.22 | $75.20 | 1,361,244 |
| 2015-11-06 | $96.67 | $98.44 | $96.20 | $96.79 | $74.86 | 1,264,170 |
| 2015-11-05 | $95.70 | $96.58 | $95.23 | $95.51 | $73.87 | 825,539 |
| 2015-11-04 | $96.14 | $96.23 | $94.52 | $95.39 | $73.78 | 1,106,045 |
| 2015-11-03 | $96.27 | $96.99 | $95.66 | $96.01 | $74.26 | 921,874 |
| 2015-11-02 | $94.96 | $96.51 | $94.47 | $96.43 | $74.59 | 1,390,377 |
| 2015-10-30 | $96.61 | $97.43 | $94.40 | $94.47 | $73.07 | 2,041,013 |
| 2015-10-29 | $95.79 | $97.82 | $93.05 | $97.42 | $75.35 | 1,579,268 |
| 2015-10-28 | $93.89 | $96.04 | $93.59 | $95.94 | $74.21 | 1,133,507 |
| 2015-10-27 | $93.34 | $94.47 | $92.97 | $93.89 | $72.62 | 748,993 |
| 2015-10-26 | $93.96 | $94.70 | $93.19 | $93.90 | $72.63 | 1,001,362 |
| 2015-10-23 | $93.00 | $94.05 | $92.58 | $93.95 | $72.67 | 937,675 |
| 2015-10-22 | $90.74 | $92.81 | $90.73 | $92.46 | $71.52 | 1,040,659 |
| 2015-10-21 | $91.80 | $91.99 | $90.27 | $90.34 | $69.88 | 576,735 |
| 2015-10-20 | $91.43 | $91.92 | $90.76 | $91.54 | $70.80 | 1,182,936 |
| 2015-10-19 | $89.22 | $91.50 | $88.56 | $91.40 | $70.70 | 1,207,909 |
| 2015-10-16 | $89.76 | $89.93 | $88.99 | $89.90 | $69.54 | 1,121,196 |
| 2015-10-15 | $87.44 | $89.29 | $87.23 | $89.19 | $68.99 | 1,645,136 |
| 2015-10-14 | $88.29 | $88.76 | $86.98 | $87.32 | $67.54 | 1,482,839 |
| 2015-10-13 | $88.78 | $89.46 | $88.12 | $88.26 | $68.27 | 1,093,449 |
| 2015-10-12 | $88.41 | $89.80 | $88.02 | $89.56 | $69.27 | 771,860 |
| 2015-10-09 | $90.06 | $90.10 | $87.64 | $88.30 | $68.30 | 1,678,862 |
| 2015-10-08 | $90.10 | $90.37 | $88.86 | $89.88 | $69.52 | 1,525,192 |
| 2015-10-07 | $91.08 | $91.61 | $89.95 | $90.69 | $70.15 | 1,412,136 |
| 2015-10-06 | $91.57 | $91.84 | $89.84 | $89.85 | $69.50 | 1,725,250 |
| 2015-10-05 | $91.23 | $91.46 | $89.55 | $91.23 | $70.56 | 2,010,097 |
| 2015-10-02 | $92.22 | $92.35 | $88.77 | $90.57 | $70.05 | 3,693,052 |
| 2015-10-01 | $92.83 | $93.82 | $92.28 | $93.78 | $72.54 | 1,560,021 |
| 2015-09-30 | $91.36 | $92.81 | $90.44 | $92.74 | $71.73 | 1,389,195 |
| 2015-09-29 | $90.51 | $90.98 | $89.45 | $90.39 | $69.91 | 981,727 |
| 2015-09-28 | $91.71 | $92.14 | $90.48 | $90.52 | $70.02 | 1,232,556 |
| 2015-09-25 | $91.32 | $93.04 | $90.27 | $92.38 | $71.45 | 1,307,746 |
| 2015-09-24 | $90.27 | $91.14 | $89.30 | $90.16 | $69.74 | 1,232,520 |
| 2015-09-23 | $90.72 | $91.45 | $90.56 | $91.24 | $70.57 | 670,457 |
| 2015-09-22 | $90.33 | $91.79 | $90.18 | $90.71 | $70.16 | 1,217,474 |
| 2015-09-21 | $91.04 | $92.22 | $90.78 | $91.95 | $71.12 | 1,299,997 |
| 2015-09-18 | $91.40 | $91.99 | $90.16 | $90.40 | $69.92 | 6,420,311 |
| 2015-09-17 | $95.64 | $96.23 | $92.16 | $92.32 | $71.41 | 2,527,424 |
| 2015-09-16 | $95.14 | $95.63 | $94.57 | $95.37 | $73.77 | 1,310,707 |
| 2015-09-15 | $94.97 | $95.51 | $94.12 | $95.24 | $73.67 | 1,348,867 |
| 2015-09-14 | $94.37 | $94.80 | $94.02 | $94.44 | $73.05 | 1,174,150 |
| 2015-09-11 | $92.91 | $94.50 | $92.79 | $94.48 | $73.08 | 1,544,992 |
| 2015-09-10 | $92.20 | $93.87 | $91.90 | $93.47 | $72.30 | 2,582,479 |
| 2015-09-09 | $94.47 | $94.92 | $91.80 | $92.00 | $71.16 | 4,035,874 |
| 2015-09-08 | $94.00 | $94.92 | $92.75 | $94.82 | $73.34 | 1,111,129 |
CME Group Inc - Class A (CME) News Headlines
.jpg)
Canary Capital continues flurry of US crypto ETF filings with Sui proposal
None
reuters.com March 17, 2025.jpg)
.jpg)
Recent CME Group Inc - Class A (CME) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to CME Group Inc - Class A (CME) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |