Salesforce.Com Inc (CRM) Exchange: NYSE
Data as of May 9, 2025
$275.08 ($5.75) 2.13%
Salesforce.Com Inc - Daily Information
Click for more stock information on Salesforce.Com Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $274.46 |
| Previous Close | $275.08 |
| High | $276.32 |
| Low | $272.25 |
| Adjusted Open | $274.46 |
| Previous Adjusted Close | $275.08 |
| Adjusted High | $276.32 |
| Adjusted Low | $272.25 |
About Salesforce.Com Inc (CRM)
Salesforce.com, Inc. (NYSE: CRM), is an American cloud computing company that provides customer relationship management (CRM) software service and other enterprise applications. It was founded in 1999 in a suburb of San Francisco, California and has grown to become the global leader in customer relationship management and cloud-computing. Over the past two decades, the company has grown exponentially with revenue reaching over $17 billion in 2019 and employing over 30,000 people around the world.
Invest in Salesforce.Com Inc (CRM)
Historical Stock Data for Salesforce.Com Inc (CRM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $274.46 | $276.32 | $272.25 | $275.08 | $275.08 | 4,323,760 |
| 2025-05-01 | $273.40 | $274.60 | $269.00 | $269.33 | $269.33 | 5,165,929 |
| 2025-04-30 | $264.80 | $268.87 | $263.00 | $268.71 | $268.71 | 4,624,088 |
| 2025-04-29 | $265.40 | $268.58 | $265.17 | $267.76 | $267.76 | 3,140,601 |
| 2025-04-28 | $268.15 | $269.50 | $263.33 | $265.64 | $265.64 | 4,977,724 |
| 2025-04-25 | $264.72 | $269.03 | $264.20 | $267.85 | $267.85 | 5,651,651 |
| 2025-04-24 | $258.20 | $264.98 | $257.00 | $264.70 | $264.70 | 7,857,563 |
| 2025-04-23 | $252.61 | $257.79 | $249.50 | $250.48 | $250.48 | 5,743,362 |
| 2025-04-22 | $238.23 | $244.22 | $235.60 | $243.39 | $243.39 | 7,145,288 |
| 2025-04-21 | $240.43 | $242.48 | $232.77 | $236.26 | $236.26 | 9,240,009 |
| 2025-04-17 | $249.77 | $251.56 | $246.80 | $247.26 | $247.26 | 5,566,857 |
| 2025-04-16 | $251.93 | $256.61 | $246.69 | $249.84 | $249.84 | 7,190,940 |
| 2025-04-15 | $254.37 | $256.72 | $253.80 | $254.93 | $254.93 | 5,227,671 |
| 2025-04-14 | $260.00 | $260.00 | $253.14 | $254.55 | $254.55 | 6,038,546 |
| 2025-04-11 | $254.27 | $256.41 | $247.68 | $255.00 | $255.00 | 6,052,561 |
| 2025-04-10 | $260.00 | $261.24 | $248.13 | $255.12 | $255.12 | 9,692,344 |
| 2025-04-09 | $240.90 | $268.17 | $240.90 | $265.17 | $264.74 | 12,491,148 |
| 2025-04-08 | $253.95 | $257.39 | $240.27 | $243.99 | $243.59 | 9,340,310 |
| 2025-04-07 | $230.00 | $252.95 | $230.00 | $244.21 | $243.81 | 11,965,180 |
| 2025-04-04 | $247.70 | $250.29 | $239.53 | $240.76 | $240.37 | 9,704,996 |
| 2025-04-03 | $260.14 | $262.57 | $254.45 | $255.23 | $254.81 | 8,872,602 |
| 2025-04-02 | $265.96 | $273.63 | $265.75 | $271.54 | $271.10 | 5,396,853 |
| 2025-04-01 | $268.86 | $270.82 | $265.82 | $270.20 | $269.76 | 4,598,153 |
| 2025-03-31 | $264.55 | $268.45 | $259.19 | $268.36 | $268.36 | 7,585,804 |
| 2025-03-28 | $276.71 | $277.21 | $269.19 | $269.97 | $269.97 | 4,973,419 |
| 2025-03-27 | $280.54 | $280.90 | $276.01 | $277.81 | $277.81 | 3,742,105 |
| 2025-03-26 | $288.34 | $289.04 | $279.58 | $280.99 | $280.99 | 5,073,391 |
| 2025-03-25 | $285.61 | $290.45 | $285.61 | $288.61 | $288.61 | 4,301,704 |
| 2025-03-24 | $283.74 | $286.76 | $283.22 | $285.96 | $285.96 | 6,763,802 |
| 2025-03-21 | $276.21 | $281.85 | $274.05 | $280.62 | $280.62 | 9,749,397 |
| 2025-03-20 | $277.06 | $282.88 | $277.06 | $279.03 | $279.03 | 4,804,037 |
| 2025-03-19 | $277.50 | $282.22 | $277.29 | $279.39 | $279.39 | 5,094,078 |
| 2025-03-18 | $280.02 | $280.50 | $275.94 | $278.73 | $278.73 | 5,882,123 |
| 2025-03-17 | $277.37 | $282.73 | $276.08 | $280.75 | $280.75 | 4,464,108 |
| 2025-03-14 | $275.00 | $279.89 | $272.68 | $279.40 | $279.40 | 6,976,916 |
| 2025-03-13 | $282.05 | $282.56 | $269.75 | $271.74 | $271.74 | 9,494,522 |
| 2025-03-12 | $281.85 | $285.93 | $279.09 | $284.58 | $284.58 | 7,463,894 |
| 2025-03-11 | $273.72 | $280.45 | $272.00 | $277.05 | $277.05 | 8,313,375 |
| 2025-03-10 | $276.97 | $278.35 | $270.72 | $272.90 | $272.90 | 9,928,915 |
| 2025-03-07 | $283.18 | $288.31 | $275.17 | $282.89 | $282.89 | 8,248,082 |
| 2025-03-06 | $288.23 | $298.08 | $284.83 | $286.05 | $286.05 | 10,396,805 |
| 2025-03-05 | $287.22 | $292.68 | $285.62 | $291.97 | $291.97 | 6,612,561 |
| 2025-03-04 | $290.00 | $291.65 | $282.24 | $287.34 | $287.34 | 9,096,260 |
| 2025-03-03 | $301.00 | $303.07 | $291.06 | $293.06 | $293.06 | 6,298,208 |
| 2025-02-28 | $295.96 | $301.98 | $292.15 | $297.85 | $297.85 | 10,863,109 |
| 2025-02-27 | $296.34 | $304.92 | $292.67 | $294.90 | $294.90 | 16,691,436 |
| 2025-02-26 | $312.66 | $313.70 | $306.45 | $307.33 | $307.33 | 12,638,452 |
| 2025-02-25 | $306.25 | $308.42 | $300.62 | $305.88 | $305.88 | 7,315,973 |
| 2025-02-24 | $311.51 | $312.73 | $303.53 | $308.32 | $308.32 | 6,652,863 |
| 2025-02-21 | $318.97 | $318.97 | $306.86 | $309.80 | $309.80 | 7,353,214 |
| 2025-02-20 | $322.24 | $324.45 | $318.21 | $318.43 | $318.43 | 6,393,050 |
| 2025-02-19 | $329.74 | $329.74 | $322.87 | $324.53 | $324.53 | 5,012,019 |
| 2025-02-18 | $328.59 | $329.16 | $323.00 | $328.96 | $328.96 | 5,262,109 |
| 2025-02-14 | $328.03 | $328.50 | $322.62 | $326.54 | $326.54 | 5,879,716 |
| 2025-02-13 | $326.20 | $330.35 | $323.22 | $329.85 | $329.85 | 4,312,066 |
| 2025-02-12 | $319.55 | $327.00 | $316.97 | $326.12 | $326.12 | 5,643,373 |
| 2025-02-11 | $324.02 | $326.44 | $321.26 | $324.40 | $324.40 | 5,455,939 |
| 2025-02-10 | $327.92 | $331.75 | $326.65 | $327.20 | $327.20 | 5,981,915 |
| 2025-02-07 | $332.00 | $333.82 | $323.72 | $325.83 | $325.83 | 7,626,090 |
| 2025-02-06 | $337.48 | $337.48 | $329.10 | $330.81 | $330.81 | 13,240,635 |
| 2025-02-05 | $345.72 | $348.04 | $338.87 | $347.93 | $347.93 | 4,521,009 |
| 2025-02-04 | $345.62 | $346.93 | $338.67 | $344.14 | $344.14 | 4,965,602 |
| 2025-02-03 | $335.97 | $341.46 | $331.26 | $339.24 | $339.24 | 4,549,415 |
| 2025-01-31 | $348.00 | $349.50 | $340.10 | $341.70 | $341.70 | 5,781,541 |
| 2025-01-30 | $340.90 | $348.00 | $340.00 | $343.57 | $343.57 | 7,591,129 |
| 2025-01-29 | $358.76 | $360.18 | $351.50 | $354.00 | $354.00 | 6,266,724 |
| 2025-01-28 | $354.77 | $367.09 | $350.46 | $359.95 | $359.95 | 12,099,293 |
| 2025-01-27 | $332.36 | $353.15 | $330.50 | $347.10 | $347.10 | 15,661,109 |
| 2025-01-24 | $336.30 | $338.65 | $331.79 | $333.88 | $333.88 | 3,299,074 |
| 2025-01-23 | $332.33 | $335.46 | $329.60 | $334.66 | $334.66 | 4,355,877 |
| 2025-01-22 | $331.25 | $335.23 | $327.28 | $332.62 | $332.62 | 7,259,285 |
| 2025-01-21 | $329.40 | $329.52 | $322.45 | $326.84 | $326.84 | 6,397,166 |
| 2025-01-17 | $328.72 | $329.57 | $323.07 | $324.56 | $324.56 | 6,303,558 |
| 2025-01-16 | $322.94 | $327.72 | $319.55 | $320.00 | $320.00 | 5,051,487 |
| 2025-01-15 | $329.88 | $331.53 | $320.78 | $321.16 | $321.16 | 6,042,674 |
| 2025-01-14 | $325.00 | $329.94 | $321.50 | $323.54 | $323.54 | 5,935,221 |
| 2025-01-13 | $314.60 | $320.55 | $313.80 | $319.07 | $319.07 | 4,583,023 |
| 2025-01-10 | $322.77 | $322.77 | $316.02 | $317.85 | $317.85 | 6,539,973 |
| 2025-01-08 | $327.74 | $328.80 | $323.11 | $326.90 | $326.90 | 3,788,206 |
| 2025-01-07 | $330.50 | $331.50 | $322.91 | $324.93 | $324.93 | 4,643,133 |
| 2025-01-06 | $334.02 | $336.60 | $327.28 | $330.53 | $330.53 | 5,785,333 |
| 2025-01-03 | $332.10 | $333.44 | $329.27 | $332.90 | $332.90 | 4,102,503 |
| 2025-01-02 | $336.31 | $338.92 | $327.81 | $330.66 | $330.66 | 4,807,138 |
| 2024-12-31 | $336.27 | $337.15 | $332.41 | $334.33 | $334.33 | 3,010,414 |
| 2024-12-30 | $333.47 | $338.11 | $331.61 | $335.74 | $335.74 | 3,232,793 |
| 2024-12-27 | $340.35 | $342.27 | $335.27 | $338.45 | $338.45 | 3,220,402 |
| 2024-12-26 | $344.88 | $344.88 | $341.03 | $341.72 | $341.72 | 3,484,545 |
| 2024-12-24 | $343.00 | $344.95 | $340.83 | $344.43 | $344.43 | 1,810,961 |
| 2024-12-23 | $342.25 | $343.85 | $336.68 | $342.90 | $342.90 | 5,330,267 |
| 2024-12-20 | $332.74 | $346.45 | $331.14 | $343.65 | $343.65 | 14,932,307 |
| 2024-12-19 | $341.70 | $343.53 | $335.43 | $336.23 | $336.23 | 7,423,351 |
| 2024-12-18 | $354.50 | $354.77 | $335.24 | $337.23 | $337.23 | 8,400,030 |
| 2024-12-17 | $356.90 | $357.23 | $349.11 | $350.97 | $350.55 | 6,910,983 |
| 2024-12-16 | $350.78 | $358.07 | $350.56 | $357.23 | $356.81 | 5,482,323 |
| 2024-12-13 | $364.00 | $364.80 | $352.50 | $354.31 | $353.89 | 5,538,020 |
| 2024-12-12 | $355.00 | $360.00 | $352.92 | $358.03 | $357.61 | 5,422,002 |
| 2024-12-11 | $353.49 | $360.20 | $351.88 | $354.85 | $354.43 | 7,546,604 |
| 2024-12-10 | $351.35 | $355.49 | $347.43 | $348.82 | $348.41 | 6,032,962 |
| 2024-12-09 | $361.70 | $361.70 | $350.79 | $351.57 | $351.15 | 6,475,001 |
| 2024-12-06 | $364.99 | $367.15 | $361.09 | $361.99 | $361.56 | 5,738,864 |
| 2024-12-05 | $360.78 | $365.45 | $356.67 | $361.38 | $360.95 | 10,942,124 |
| 2024-12-04 | $366.81 | $369.00 | $356.65 | $367.87 | $367.43 | 24,733,140 |
| 2024-12-03 | $327.40 | $332.80 | $323.65 | $331.43 | $331.04 | 12,632,360 |
| 2024-12-02 | $332.00 | $334.50 | $330.11 | $331.01 | $330.62 | 6,063,387 |
| 2024-11-29 | $329.34 | $331.99 | $327.25 | $329.99 | $329.60 | 3,517,586 |
| 2024-11-27 | $336.46 | $337.38 | $328.88 | $330.01 | $329.62 | 7,471,475 |
| 2024-11-26 | $341.98 | $343.81 | $339.14 | $343.18 | $342.77 | 4,492,772 |
| 2024-11-25 | $345.00 | $347.85 | $338.29 | $339.11 | $338.71 | 7,117,192 |
| 2024-11-22 | $338.95 | $342.81 | $335.78 | $342.02 | $341.61 | 5,649,365 |
| 2024-11-21 | $331.35 | $342.94 | $328.60 | $335.78 | $335.38 | 8,364,165 |
| 2024-11-20 | $325.29 | $327.26 | $322.01 | $325.70 | $325.31 | 3,763,500 |
| 2024-11-19 | $319.00 | $324.70 | $316.00 | $323.43 | $323.05 | 5,469,892 |
| 2024-11-18 | $327.00 | $327.00 | $320.21 | $322.25 | $321.87 | 4,251,074 |
| 2024-11-15 | $326.93 | $330.26 | $324.18 | $325.26 | $324.87 | 7,093,003 |
| 2024-11-14 | $342.44 | $346.00 | $330.82 | $331.65 | $331.26 | 7,630,619 |
| 2024-11-13 | $345.50 | $348.19 | $338.77 | $341.72 | $341.32 | 6,902,936 |
| 2024-11-12 | $339.29 | $348.86 | $338.51 | $341.15 | $340.75 | 7,659,675 |
| 2024-11-11 | $325.25 | $344.88 | $325.25 | $341.73 | $341.33 | 13,954,199 |
| 2024-11-08 | $310.03 | $322.81 | $309.44 | $321.95 | $321.95 | 8,484,970 |
| 2024-11-07 | $307.50 | $312.19 | $306.00 | $310.78 | $310.78 | 5,722,636 |
| 2024-11-06 | $305.00 | $308.56 | $303.07 | $306.90 | $306.90 | 5,874,885 |
| 2024-11-05 | $297.44 | $298.81 | $294.74 | $297.49 | $297.49 | 4,456,064 |
| 2024-11-04 | $297.99 | $300.18 | $292.92 | $298.01 | $298.01 | 5,108,329 |
| 2024-11-01 | $290.23 | $296.99 | $290.00 | $294.72 | $294.72 | 3,527,502 |
| 2024-10-31 | $292.60 | $296.09 | $289.55 | $291.37 | $291.37 | 4,301,838 |
| 2024-10-30 | $297.07 | $299.54 | $296.35 | $296.40 | $296.40 | 2,813,092 |
| 2024-10-29 | $294.00 | $300.60 | $292.81 | $298.89 | $298.89 | 4,280,743 |
| 2024-10-28 | $293.60 | $296.07 | $292.49 | $293.77 | $293.77 | 3,867,816 |
| 2024-10-25 | $290.00 | $294.38 | $288.83 | $290.46 | $290.46 | 3,351,560 |
| 2024-10-24 | $286.56 | $288.91 | $285.18 | $286.76 | $286.76 | 3,210,656 |
| 2024-10-23 | $287.73 | $288.30 | $282.62 | $284.43 | $284.43 | 3,227,071 |
| 2024-10-22 | $289.75 | $291.94 | $287.65 | $288.33 | $288.33 | 3,100,125 |
| 2024-10-21 | $289.00 | $292.92 | $288.04 | $291.29 | $291.29 | 2,712,571 |
| 2024-10-18 | $292.04 | $294.71 | $290.15 | $292.94 | $292.94 | 3,087,902 |
| 2024-10-17 | $291.96 | $293.34 | $290.10 | $291.11 | $291.11 | 2,830,025 |
| 2024-10-16 | $287.55 | $290.92 | $284.23 | $290.86 | $290.86 | 3,496,969 |
| 2024-10-15 | $293.46 | $293.58 | $288.00 | $288.35 | $288.35 | 3,850,782 |
| 2024-10-14 | $289.92 | $292.45 | $288.25 | $291.64 | $291.64 | 3,642,540 |
| 2024-10-11 | $289.21 | $290.24 | $286.30 | $288.10 | $288.10 | 3,597,035 |
| 2024-10-10 | $287.92 | $290.23 | $284.62 | $290.17 | $290.17 | 3,965,512 |
| 2024-10-09 | $290.82 | $291.57 | $287.08 | $287.92 | $287.92 | 4,850,952 |
| 2024-10-08 | $286.00 | $292.63 | $284.10 | $291.57 | $291.57 | 5,211,209 |
| 2024-10-07 | $286.58 | $288.17 | $283.38 | $284.57 | $284.57 | 4,794,652 |
| 2024-10-04 | $283.86 | $287.89 | $281.47 | $287.75 | $287.75 | 6,131,284 |
| 2024-10-03 | $278.99 | $281.12 | $277.73 | $280.91 | $280.91 | 3,868,447 |
| 2024-10-02 | $273.72 | $282.00 | $270.85 | $279.48 | $279.48 | 8,512,272 |
| 2024-10-01 | $274.14 | $274.70 | $269.69 | $270.87 | $270.87 | 4,369,918 |
| 2024-09-30 | $273.95 | $275.74 | $269.14 | $273.71 | $273.71 | 5,062,226 |
| 2024-09-27 | $276.26 | $277.84 | $275.06 | $276.64 | $276.64 | 5,220,075 |
| 2024-09-26 | $276.13 | $278.64 | $272.71 | $275.76 | $275.76 | 5,253,376 |
| 2024-09-25 | $270.45 | $277.05 | $269.38 | $274.09 | $274.09 | 7,920,044 |
| 2024-09-24 | $269.83 | $272.46 | $266.29 | $270.44 | $270.44 | 7,154,459 |
| 2024-09-23 | $267.25 | $268.06 | $262.24 | $264.21 | $264.21 | 6,033,986 |
| 2024-09-20 | $266.01 | $270.32 | $261.32 | $266.80 | $266.80 | 11,463,169 |
| 2024-09-19 | $260.72 | $269.54 | $258.05 | $265.99 | $265.99 | 11,022,830 |
| 2024-09-18 | $256.00 | $256.12 | $250.96 | $252.43 | $252.43 | 4,436,734 |
| 2024-09-17 | $258.72 | $259.37 | $254.76 | $255.19 | $254.79 | 5,423,388 |
| 2024-09-16 | $254.57 | $257.81 | $254.57 | $256.91 | $256.50 | 5,367,024 |
| 2024-09-13 | $252.54 | $256.83 | $252.45 | $254.57 | $254.57 | 4,687,200 |
| 2024-09-12 | $251.39 | $254.14 | $249.57 | $253.37 | $253.37 | 5,221,397 |
| 2024-09-11 | $244.81 | $250.02 | $242.01 | $249.57 | $249.57 | 4,822,215 |
| 2024-09-10 | $247.13 | $247.34 | $243.31 | $246.16 | $246.16 | 3,544,808 |
| 2024-09-09 | $246.50 | $249.36 | $244.77 | $245.76 | $245.76 | 4,588,809 |
| 2024-09-06 | $247.74 | $250.00 | $241.44 | $243.97 | $243.97 | 6,259,431 |
| 2024-09-05 | $245.98 | $248.50 | $245.00 | $246.12 | $246.12 | 4,083,624 |
| 2024-09-04 | $246.47 | $249.48 | $245.16 | $247.68 | $247.68 | 3,915,991 |
| 2024-09-03 | $252.62 | $253.69 | $246.64 | $248.06 | $248.06 | 6,190,352 |
| 2024-08-30 | $257.44 | $259.13 | $251.00 | $252.90 | $252.90 | 10,507,704 |
| 2024-08-29 | $271.01 | $271.95 | $256.28 | $257.01 | $257.01 | 14,261,657 |
| 2024-08-28 | $261.83 | $265.18 | $257.36 | $258.90 | $258.90 | 10,981,901 |
| 2024-08-27 | $259.65 | $264.46 | $259.40 | $264.20 | $264.20 | 5,276,384 |
| 2024-08-26 | $263.94 | $267.30 | $263.24 | $265.28 | $265.28 | 3,818,271 |
| 2024-08-23 | $261.99 | $265.60 | $260.70 | $264.00 | $264.00 | 4,711,326 |
| 2024-08-22 | $261.50 | $263.26 | $257.27 | $258.59 | $258.59 | 5,111,442 |
| 2024-08-21 | $261.10 | $262.14 | $259.18 | $261.09 | $261.09 | 4,648,204 |
| 2024-08-20 | $264.95 | $265.50 | $261.03 | $261.84 | $261.84 | 5,731,309 |
| 2024-08-19 | $263.10 | $265.39 | $261.63 | $265.38 | $265.38 | 4,501,262 |
| 2024-08-16 | $261.75 | $263.60 | $259.68 | $262.91 | $262.91 | 3,494,863 |
| 2024-08-15 | $257.90 | $262.89 | $256.24 | $262.79 | $262.79 | 5,167,930 |
| 2024-08-14 | $255.39 | $257.71 | $253.86 | $255.32 | $255.32 | 4,145,248 |
| 2024-08-13 | $253.00 | $255.78 | $253.00 | $254.60 | $254.60 | 4,031,818 |
| 2024-08-12 | $252.60 | $254.09 | $249.02 | $251.31 | $251.31 | 3,679,904 |
| 2024-08-09 | $248.70 | $252.95 | $248.45 | $252.53 | $252.53 | 2,975,285 |
| 2024-08-08 | $243.24 | $249.43 | $243.08 | $249.12 | $249.12 | 4,474,252 |
| 2024-08-07 | $242.61 | $246.53 | $239.66 | $240.04 | $240.04 | 3,998,414 |
| 2024-08-06 | $241.09 | $243.85 | $238.03 | $238.42 | $238.42 | 5,673,889 |
| 2024-08-05 | $232.32 | $241.82 | $232.21 | $239.01 | $239.01 | 6,899,342 |
| 2024-08-02 | $247.79 | $248.00 | $241.12 | $243.97 | $243.97 | 6,504,544 |
| 2024-08-01 | $259.90 | $263.36 | $249.74 | $253.06 | $253.06 | 5,527,395 |
| 2024-07-31 | $256.21 | $261.83 | $255.35 | $258.80 | $258.80 | 4,647,690 |
| 2024-07-30 | $259.62 | $260.75 | $255.12 | $257.93 | $257.93 | 3,944,295 |
| 2024-07-29 | $262.71 | $266.08 | $258.52 | $258.59 | $258.59 | 5,101,425 |
| 2024-07-26 | $258.17 | $264.49 | $257.07 | $262.71 | $262.71 | 5,898,670 |
| 2024-07-25 | $254.74 | $264.08 | $251.72 | $256.52 | $256.52 | 7,155,846 |
| 2024-07-24 | $253.63 | $255.91 | $248.90 | $249.78 | $249.78 | 4,914,895 |
| 2024-07-23 | $256.59 | $257.33 | $253.75 | $256.06 | $256.06 | 3,905,543 |
| 2024-07-22 | $248.75 | $255.58 | $248.00 | $254.08 | $254.08 | 5,647,588 |
| 2024-07-19 | $248.65 | $248.99 | $245.17 | $247.63 | $247.63 | 4,468,875 |
| 2024-07-18 | $252.14 | $252.45 | $245.72 | $247.35 | $247.35 | 6,351,643 |
| 2024-07-17 | $254.00 | $255.57 | $249.61 | $251.22 | $251.22 | 5,625,254 |
| 2024-07-16 | $253.78 | $256.78 | $252.67 | $256.03 | $256.03 | 4,780,386 |
| 2024-07-15 | $256.02 | $256.39 | $252.12 | $252.86 | $252.86 | 4,404,270 |
| 2024-07-12 | $251.62 | $255.29 | $249.69 | $253.97 | $253.97 | 4,705,492 |
| 2024-07-11 | $252.60 | $255.42 | $250.92 | $251.12 | $251.12 | 5,343,727 |
| 2024-07-10 | $251.20 | $254.80 | $246.11 | $252.59 | $252.59 | 8,947,679 |
| 2024-07-09 | $256.09 | $257.00 | $251.09 | $252.43 | $252.43 | 7,017,109 |
| 2024-07-08 | $261.38 | $262.84 | $257.19 | $257.37 | $256.96 | 6,539,287 |
| 2024-07-05 | $262.72 | $265.81 | $261.32 | $263.19 | $262.77 | 6,562,111 |
| 2024-07-03 | $256.98 | $261.22 | $256.94 | $260.95 | $260.54 | 4,755,729 |
| 2024-07-02 | $255.05 | $257.73 | $254.06 | $256.19 | $256.19 | 5,130,593 |
| 2024-07-01 | $258.15 | $259.48 | $254.53 | $256.21 | $256.21 | 5,871,685 |
| 2024-06-28 | $253.50 | $260.18 | $253.18 | $257.10 | $257.10 | 12,619,303 |
| 2024-06-27 | $245.00 | $258.60 | $244.45 | $252.85 | $252.85 | 12,869,018 |
| 2024-06-26 | $241.47 | $243.61 | $239.90 | $243.15 | $243.15 | 4,524,735 |
| 2024-06-25 | $241.78 | $243.10 | $239.87 | $241.76 | $241.76 | 6,216,627 |
| 2024-06-24 | $243.19 | $244.41 | $239.81 | $239.94 | $239.94 | 7,545,685 |
| 2024-06-21 | $240.57 | $245.37 | $240.19 | $245.06 | $245.06 | 15,928,785 |
| 2024-06-20 | $232.85 | $243.77 | $232.85 | $241.80 | $241.80 | 14,809,627 |
| 2024-06-18 | $230.48 | $232.29 | $229.23 | $231.81 | $231.81 | 7,119,770 |
| 2024-06-17 | $230.28 | $231.84 | $227.77 | $230.48 | $230.48 | 10,563,678 |
| 2024-06-14 | $229.35 | $235.25 | $229.20 | $231.94 | $231.94 | 8,833,734 |
| 2024-06-13 | $235.52 | $235.65 | $228.66 | $229.03 | $229.03 | 13,039,350 |
| 2024-06-12 | $240.56 | $242.20 | $234.89 | $235.80 | $235.80 | 10,260,116 |
| 2024-06-11 | $241.16 | $243.75 | $236.26 | $240.99 | $240.99 | 7,214,658 |
| 2024-06-10 | $241.79 | $243.64 | $240.43 | $241.84 | $241.84 | 7,660,118 |
| 2024-06-07 | $242.33 | $243.93 | $240.29 | $241.85 | $241.85 | 6,883,831 |
| 2024-06-06 | $239.88 | $246.75 | $239.45 | $242.76 | $242.76 | 11,280,163 |
| 2024-06-05 | $235.64 | $236.92 | $231.55 | $236.53 | $236.53 | 10,772,093 |
| 2024-06-04 | $235.72 | $240.59 | $232.20 | $234.86 | $234.86 | 11,197,479 |
| 2024-06-03 | $234.62 | $240.99 | $230.21 | $236.62 | $236.62 | 19,962,737 |
| 2024-05-31 | $219.11 | $234.62 | $216.06 | $234.44 | $234.44 | 36,354,124 |
| 2024-05-30 | $223.40 | $225.09 | $212.00 | $218.01 | $218.01 | 66,860,913 |
| 2024-05-29 | $268.00 | $272.87 | $267.77 | $271.62 | $271.62 | 13,397,852 |
| 2024-05-28 | $273.10 | $273.23 | $267.16 | $269.83 | $269.83 | 9,294,119 |
| 2024-05-24 | $270.93 | $274.96 | $268.53 | $272.29 | $272.29 | 8,325,132 |
| 2024-05-23 | $286.68 | $287.00 | $277.46 | $278.57 | $278.57 | 5,018,739 |
| 2024-05-22 | $283.41 | $287.09 | $282.84 | $283.82 | $283.82 | 3,309,164 |
| 2024-05-21 | $286.79 | $287.22 | $283.29 | $283.76 | $283.76 | 3,492,113 |
| 2024-05-20 | $286.00 | $287.72 | $285.11 | $287.07 | $287.07 | 2,543,188 |
| 2024-05-17 | $287.04 | $287.34 | $284.26 | $285.61 | $285.61 | 3,478,869 |
| 2024-05-16 | $289.42 | $290.02 | $284.58 | $284.68 | $284.68 | 3,559,188 |
| 2024-05-15 | $279.74 | $287.80 | $279.73 | $287.54 | $287.54 | 5,828,547 |
| 2024-05-14 | $276.96 | $278.86 | $275.04 | $276.80 | $276.80 | 3,056,843 |
| 2024-05-13 | $277.14 | $277.80 | $275.19 | $277.52 | $277.52 | 2,998,662 |
| 2024-05-10 | $276.10 | $279.64 | $274.97 | $276.67 | $276.67 | 2,912,308 |
| 2024-05-09 | $272.17 | $275.35 | $271.07 | $275.17 | $275.17 | 4,709,740 |
| 2024-05-08 | $275.73 | $279.94 | $275.73 | $278.97 | $278.97 | 3,283,270 |
| 2024-05-07 | $275.59 | $278.88 | $274.07 | $277.18 | $277.18 | 3,507,733 |
| 2024-05-06 | $276.17 | $277.13 | $274.06 | $275.63 | $275.63 | 3,744,763 |
| 2024-05-03 | $276.82 | $277.67 | $273.35 | $273.66 | $273.66 | 4,041,636 |
| 2024-05-02 | $270.43 | $273.08 | $267.94 | $272.13 | $272.13 | 3,859,883 |
| 2024-05-01 | $269.02 | $274.00 | $266.55 | $268.69 | $268.69 | 3,761,619 |
| 2024-04-30 | $274.51 | $274.61 | $268.36 | $268.94 | $268.94 | 5,217,985 |
| 2024-04-29 | $274.89 | $277.29 | $273.22 | $275.74 | $275.74 | 3,608,840 |
| 2024-04-26 | $275.00 | $276.90 | $273.46 | $274.29 | $274.29 | 3,754,585 |
| 2024-04-25 | $271.60 | $273.58 | $269.28 | $273.14 | $273.14 | 4,811,919 |
| 2024-04-24 | $278.00 | $278.94 | $274.11 | $276.19 | $276.19 | 3,925,829 |
| 2024-04-23 | $274.95 | $276.70 | $270.41 | $276.68 | $276.68 | 6,285,237 |
| 2024-04-22 | $279.39 | $279.70 | $269.56 | $273.81 | $273.81 | 6,691,355 |
| 2024-04-19 | $272.49 | $273.15 | $268.73 | $270.37 | $270.37 | 4,913,553 |
| 2024-04-18 | $276.32 | $276.33 | $269.75 | $271.92 | $271.92 | 5,918,155 |
| 2024-04-17 | $277.74 | $278.97 | $274.84 | $276.32 | $276.32 | 4,199,384 |
| 2024-04-16 | $274.78 | $280.56 | $272.44 | $277.41 | $277.41 | 7,624,347 |
| 2024-04-15 | $282.94 | $286.48 | $271.66 | $272.90 | $272.90 | 18,365,087 |
| 2024-04-12 | $296.87 | $297.85 | $293.50 | $294.32 | $294.32 | 3,819,966 |
| 2024-04-11 | $299.47 | $301.09 | $296.41 | $299.15 | $299.15 | 3,468,596 |
| 2024-04-10 | $298.45 | $300.92 | $298.15 | $299.62 | $299.62 | 3,035,199 |
| 2024-04-09 | $303.32 | $305.60 | $299.25 | $302.37 | $302.37 | 2,990,297 |
| 2024-04-08 | $301.10 | $303.50 | $299.52 | $301.73 | $301.73 | 3,135,720 |
| 2024-04-05 | $293.54 | $303.42 | $293.30 | $301.91 | $301.91 | 4,253,651 |
| 2024-04-04 | $308.26 | $311.30 | $292.10 | $294.14 | $294.14 | 8,339,822 |
| 2024-04-03 | $303.99 | $307.16 | $303.10 | $304.74 | $304.74 | 3,029,396 |
| 2024-04-02 | $297.50 | $304.46 | $294.89 | $304.00 | $304.00 | 4,721,587 |
| 2024-04-01 | $301.69 | $303.51 | $299.99 | $302.26 | $302.26 | 2,813,080 |
| 2024-03-28 | $300.00 | $302.80 | $299.63 | $301.18 | $301.18 | 4,892,275 |
| 2024-03-27 | $307.44 | $309.30 | $298.63 | $301.38 | $301.38 | 3,842,838 |
| 2024-03-26 | $307.48 | $307.98 | $304.89 | $305.83 | $305.83 | 3,893,853 |
| 2024-03-25 | $303.70 | $307.71 | $302.54 | $306.06 | $306.06 | 4,141,223 |
| 2024-03-22 | $309.32 | $310.23 | $306.65 | $307.77 | $307.77 | 3,779,208 |
| 2024-03-21 | $307.94 | $311.80 | $306.35 | $308.39 | $308.39 | 6,083,853 |
| 2024-03-20 | $301.97 | $307.02 | $300.69 | $306.08 | $306.08 | 4,946,571 |
| 2024-03-19 | $298.18 | $301.77 | $296.62 | $301.45 | $301.45 | 3,329,873 |
| 2024-03-18 | $299.62 | $300.97 | $296.02 | $300.51 | $300.51 | 4,949,326 |
| 2024-03-15 | $298.96 | $300.05 | $293.77 | $294.33 | $294.33 | 11,885,105 |
| 2024-03-14 | $305.00 | $309.49 | $302.00 | $303.32 | $303.32 | 4,814,216 |
| 2024-03-13 | $305.00 | $307.73 | $303.11 | $304.68 | $304.68 | 5,250,230 |
| 2024-03-12 | $306.71 | $309.04 | $303.87 | $306.62 | $306.22 | 4,824,359 |
| 2024-03-11 | $302.64 | $307.61 | $300.25 | $306.00 | $305.60 | 4,867,042 |
| 2024-03-08 | $302.20 | $308.87 | $302.20 | $305.28 | $305.28 | 4,851,635 |
| 2024-03-07 | $306.00 | $306.77 | $301.75 | $302.42 | $302.42 | 6,788,862 |
| 2024-03-06 | $304.65 | $305.89 | $302.74 | $303.77 | $303.77 | 8,270,036 |
| 2024-03-05 | $311.31 | $312.55 | $296.14 | $298.75 | $298.75 | 9,015,308 |
| 2024-03-04 | $314.57 | $317.66 | $313.54 | $314.64 | $314.64 | 9,349,980 |
| 2024-03-01 | $307.00 | $318.72 | $306.62 | $316.88 | $316.88 | 9,366,647 |
| 2024-02-29 | $300.00 | $310.54 | $294.79 | $308.82 | $308.82 | 21,737,805 |
| 2024-02-28 | $299.58 | $300.88 | $296.61 | $299.77 | $299.77 | 12,490,784 |
| 2024-02-27 | $301.58 | $301.75 | $296.60 | $299.50 | $299.50 | 6,178,811 |
| 2024-02-26 | $295.59 | $303.83 | $295.00 | $300.39 | $300.39 | 8,719,272 |
| 2024-02-23 | $298.00 | $298.00 | $291.08 | $292.80 | $292.80 | 4,416,764 |
| 2024-02-22 | $292.00 | $294.63 | $291.40 | $293.65 | $293.65 | 5,264,297 |
| 2024-02-21 | $280.07 | $283.57 | $278.36 | $283.55 | $283.55 | 3,799,041 |
| 2024-02-20 | $289.50 | $290.85 | $284.16 | $286.39 | $286.39 | 4,285,328 |
| 2024-02-16 | $292.00 | $292.07 | $287.88 | $289.72 | $289.72 | 4,159,391 |
| 2024-02-15 | $291.34 | $292.00 | $288.01 | $291.94 | $291.94 | 3,986,522 |
| 2024-02-14 | $285.00 | $289.46 | $284.64 | $289.15 | $289.15 | 3,850,721 |
| 2024-02-13 | $280.41 | $283.43 | $276.42 | $281.15 | $281.15 | 4,946,418 |
| 2024-02-12 | $290.82 | $291.00 | $287.00 | $287.32 | $287.32 | 3,742,105 |
| 2024-02-09 | $293.25 | $295.24 | $291.05 | $291.30 | $291.30 | 4,376,347 |
| 2024-02-08 | $289.30 | $293.11 | $288.98 | $291.95 | $291.95 | 4,488,432 |
| 2024-02-07 | $287.35 | $289.80 | $285.20 | $288.84 | $288.84 | 3,621,376 |
| 2024-02-06 | $287.94 | $288.64 | $281.91 | $285.83 | $285.83 | 4,207,846 |
| 2024-02-05 | $286.25 | $289.05 | $281.36 | $288.11 | $288.11 | 5,274,790 |
| 2024-02-02 | $285.20 | $288.16 | $283.16 | $285.66 | $285.66 | 3,629,843 |
| 2024-02-01 | $282.01 | $285.05 | $281.36 | $283.80 | $283.80 | 3,218,346 |
| 2024-01-31 | $284.05 | $285.63 | $280.82 | $281.09 | $281.09 | 4,557,283 |
| 2024-01-30 | $287.63 | $289.29 | $286.52 | $287.73 | $287.73 | 4,810,928 |
| 2024-01-29 | $281.40 | $288.15 | $281.00 | $287.86 | $287.86 | 5,762,263 |
| 2024-01-26 | $279.28 | $283.34 | $278.69 | $279.94 | $279.94 | 4,877,365 |
| 2024-01-25 | $278.61 | $279.85 | $276.86 | $279.03 | $279.03 | 4,178,020 |
| 2024-01-24 | $279.98 | $280.96 | $276.69 | $276.88 | $276.88 | 7,025,634 |
| 2024-01-23 | $280.83 | $281.71 | $275.71 | $276.77 | $276.77 | 6,573,810 |
| 2024-01-22 | $283.79 | $285.72 | $280.17 | $280.30 | $280.30 | 6,735,912 |
| 2024-01-19 | $276.51 | $282.00 | $275.53 | $280.88 | $280.88 | 7,413,577 |
| 2024-01-18 | $273.00 | $275.69 | $272.14 | $274.46 | $274.46 | 4,752,437 |
| 2024-01-17 | $268.29 | $271.90 | $264.13 | $271.44 | $271.44 | 4,706,498 |
| 2024-01-16 | $269.70 | $271.57 | $267.72 | $269.19 | $269.19 | 5,858,670 |
| 2024-01-12 | $271.23 | $275.24 | $271.06 | $271.93 | $271.93 | 4,847,604 |
| 2024-01-11 | $268.00 | $272.96 | $265.10 | $271.38 | $271.38 | 9,012,600 |
| 2024-01-10 | $263.27 | $266.46 | $262.75 | $264.13 | $264.13 | 5,128,300 |
| 2024-01-09 | $259.50 | $263.93 | $258.78 | $261.34 | $261.34 | 4,571,839 |
| 2024-01-08 | $252.21 | $261.56 | $251.39 | $260.87 | $260.87 | 6,626,012 |
| 2024-01-05 | $251.21 | $253.91 | $250.17 | $251.12 | $251.12 | 3,575,807 |
| 2024-01-04 | $251.83 | $252.64 | $249.84 | $251.24 | $251.24 | 4,489,773 |
| 2024-01-03 | $253.50 | $254.16 | $251.77 | $251.84 | $251.84 | 5,097,120 |
| 2024-01-02 | $260.54 | $260.56 | $253.77 | $256.13 | $256.13 | 4,741,418 |
| 2023-12-29 | $265.01 | $265.65 | $262.66 | $263.14 | $263.14 | 3,706,552 |
| 2023-12-28 | $266.50 | $266.92 | $265.30 | $265.58 | $265.58 | 2,958,714 |
| 2023-12-27 | $265.94 | $267.01 | $265.40 | $266.72 | $266.72 | 3,128,892 |
| 2023-12-26 | $265.53 | $266.53 | $264.62 | $266.22 | $266.22 | 3,219,024 |
| 2023-12-22 | $267.26 | $268.15 | $265.30 | $266.34 | $266.34 | 3,110,591 |
| 2023-12-21 | $264.75 | $268.36 | $264.24 | $267.25 | $267.25 | 5,160,697 |
| 2023-12-20 | $261.66 | $264.92 | $260.08 | $260.25 | $260.25 | 4,510,533 |
| 2023-12-19 | $265.47 | $266.58 | $263.74 | $264.34 | $264.34 | 4,648,854 |
| 2023-12-18 | $259.82 | $265.59 | $259.68 | $263.59 | $263.59 | 7,498,521 |
| 2023-12-15 | $255.01 | $262.31 | $254.51 | $261.60 | $261.60 | 13,739,532 |
| 2023-12-14 | $256.50 | $258.77 | $253.22 | $257.21 | $257.21 | 6,613,211 |
| 2023-12-13 | $257.51 | $259.12 | $255.16 | $257.32 | $257.32 | 6,567,630 |
| 2023-12-12 | $251.80 | $256.58 | $251.02 | $256.45 | $256.45 | 5,827,551 |
| 2023-12-11 | $250.00 | $253.52 | $249.71 | $252.10 | $252.10 | 4,765,980 |
| 2023-12-08 | $248.55 | $252.09 | $248.00 | $250.81 | $250.81 | 4,605,805 |
| 2023-12-07 | $248.75 | $250.73 | $246.89 | $248.85 | $248.85 | 6,568,249 |
| 2023-12-06 | $251.52 | $253.98 | $248.85 | $249.13 | $249.13 | 5,288,675 |
| 2023-12-05 | $249.99 | $251.67 | $248.64 | $251.02 | $251.02 | 5,771,514 |
| 2023-12-04 | $252.80 | $255.12 | $249.85 | $250.66 | $250.66 | 11,429,249 |
| 2023-12-01 | $250.00 | $263.43 | $249.70 | $260.00 | $260.00 | 14,428,355 |
| 2023-11-30 | $249.05 | $252.50 | $243.65 | $251.90 | $251.90 | 24,425,715 |
| 2023-11-29 | $228.61 | $231.50 | $227.26 | $230.35 | $230.35 | 12,327,442 |
| 2023-11-28 | $223.61 | $225.53 | $222.23 | $224.92 | $224.92 | 5,535,336 |
| 2023-11-27 | $225.50 | $226.22 | $224.25 | $224.79 | $224.79 | 4,885,506 |
| 2023-11-24 | $224.36 | $224.49 | $222.12 | $224.38 | $224.38 | 1,862,687 |
| 2023-11-22 | $224.30 | $225.69 | $223.21 | $223.84 | $223.84 | 3,894,413 |
| 2023-11-21 | $224.00 | $225.97 | $223.54 | $224.32 | $224.32 | 3,852,324 |
| 2023-11-20 | $221.43 | $226.10 | $220.62 | $225.13 | $225.13 | 4,600,980 |
| 2023-11-17 | $221.17 | $222.79 | $220.38 | $221.22 | $221.22 | 3,636,397 |
| 2023-11-16 | $220.00 | $222.77 | $218.94 | $221.45 | $221.45 | 3,712,533 |
| 2023-11-15 | $220.75 | $221.37 | $217.66 | $219.42 | $219.42 | 4,800,679 |
| 2023-11-14 | $219.00 | $221.25 | $217.95 | $221.18 | $221.18 | 4,743,828 |
| 2023-11-13 | $212.57 | $216.14 | $211.76 | $215.28 | $215.28 | 3,306,626 |
| 2023-11-10 | $209.40 | $214.27 | $208.84 | $213.63 | $213.63 | 4,113,413 |
| 2023-11-09 | $213.57 | $213.58 | $209.07 | $210.01 | $210.01 | 4,731,434 |
| 2023-11-08 | $212.42 | $212.52 | $209.65 | $211.47 | $211.47 | 3,433,465 |
| 2023-11-07 | $209.50 | $213.34 | $208.96 | $211.84 | $211.84 | 5,467,113 |
| 2023-11-06 | $208.21 | $208.48 | $204.69 | $207.42 | $207.42 | 3,729,658 |
| 2023-11-03 | $209.39 | $210.18 | $207.20 | $207.47 | $207.47 | 3,861,880 |
| 2023-11-02 | $206.31 | $208.26 | $205.95 | $208.11 | $208.11 | 4,963,628 |
| 2023-11-01 | $200.92 | $204.49 | $200.49 | $203.91 | $203.91 | 3,593,561 |
| 2023-10-31 | $200.42 | $201.91 | $198.66 | $200.83 | $200.83 | 3,425,426 |
| 2023-10-30 | $199.00 | $200.58 | $197.08 | $199.27 | $199.27 | 3,438,456 |
| 2023-10-27 | $197.30 | $198.31 | $195.41 | $196.57 | $196.57 | 3,168,554 |
| 2023-10-26 | $197.42 | $199.66 | $193.68 | $196.25 | $196.25 | 5,149,060 |
| 2023-10-25 | $203.20 | $203.74 | $195.43 | $197.06 | $197.06 | 4,489,976 |
| 2023-10-24 | $203.73 | $204.64 | $200.93 | $204.22 | $204.22 | 3,934,073 |
| 2023-10-23 | $199.90 | $203.57 | $197.85 | $202.00 | $202.00 | 4,564,116 |
| 2023-10-20 | $207.36 | $208.11 | $202.12 | $203.73 | $203.73 | 5,539,077 |
| 2023-10-19 | $206.45 | $210.95 | $205.53 | $208.32 | $208.32 | 4,995,930 |
| 2023-10-18 | $208.88 | $209.63 | $204.19 | $204.83 | $204.83 | 3,380,758 |
| 2023-10-17 | $206.49 | $211.94 | $206.00 | $209.84 | $209.84 | 4,006,090 |
| 2023-10-16 | $205.84 | $209.49 | $205.04 | $208.53 | $208.53 | 3,623,223 |
| 2023-10-13 | $205.11 | $207.14 | $203.21 | $204.59 | $204.59 | 3,678,409 |
| 2023-10-12 | $207.83 | $208.58 | $203.27 | $205.68 | $205.68 | 3,548,635 |
| 2023-10-11 | $207.23 | $209.20 | $204.41 | $206.85 | $206.85 | 3,938,263 |
| 2023-10-10 | $207.64 | $209.22 | $206.26 | $206.88 | $206.88 | 4,503,470 |
| 2023-10-09 | $204.89 | $208.28 | $204.69 | $207.22 | $207.22 | 2,781,322 |
| 2023-10-06 | $200.48 | $208.27 | $199.89 | $207.36 | $207.36 | 4,989,189 |
| 2023-10-05 | $202.00 | $202.15 | $198.49 | $202.01 | $202.01 | 3,592,613 |
| 2023-10-04 | $200.88 | $202.74 | $199.51 | $201.87 | $201.87 | 3,656,350 |
| 2023-10-03 | $202.75 | $203.57 | $197.42 | $199.83 | $199.83 | 4,622,359 |
| 2023-10-02 | $200.80 | $205.11 | $200.52 | $203.71 | $203.71 | 3,745,684 |
| 2023-09-29 | $205.08 | $207.79 | $202.10 | $202.78 | $202.78 | 4,405,143 |
| 2023-09-28 | $200.76 | $205.15 | $199.55 | $203.20 | $203.20 | 4,344,035 |
| 2023-09-27 | $202.99 | $203.93 | $200.94 | $202.73 | $202.73 | 3,874,866 |
| 2023-09-26 | $205.47 | $206.44 | $201.28 | $202.49 | $202.49 | 5,404,503 |
| 2023-09-25 | $205.00 | $206.53 | $203.87 | $206.34 | $206.34 | 4,067,309 |
| 2023-09-22 | $209.31 | $209.72 | $205.88 | $206.43 | $206.43 | 3,848,593 |
| 2023-09-21 | $209.80 | $211.89 | $208.07 | $208.61 | $208.61 | 4,957,895 |
| 2023-09-20 | $215.20 | $217.18 | $212.92 | $213.03 | $213.03 | 2,991,594 |
| 2023-09-19 | $214.39 | $216.06 | $212.26 | $215.70 | $215.70 | 4,002,204 |
| 2023-09-18 | $214.56 | $216.38 | $214.18 | $215.00 | $215.00 | 4,279,576 |
| 2023-09-15 | $218.87 | $219.19 | $213.46 | $214.61 | $214.61 | 9,939,044 |
| 2023-09-14 | $219.42 | $220.57 | $218.34 | $218.78 | $218.78 | 4,297,203 |
| 2023-09-13 | $221.18 | $221.86 | $218.30 | $218.80 | $218.80 | 4,173,592 |
| 2023-09-12 | $223.45 | $224.79 | $221.26 | $221.66 | $221.66 | 4,002,279 |
| 2023-09-11 | $226.01 | $226.83 | $222.79 | $225.31 | $225.31 | 4,417,969 |
| 2023-09-08 | $223.32 | $225.47 | $222.86 | $224.76 | $224.76 | 4,580,356 |
| 2023-09-07 | $219.77 | $222.73 | $219.31 | $222.53 | $222.53 | 4,201,915 |
| 2023-09-06 | $219.47 | $222.21 | $219.02 | $221.62 | $221.62 | 5,066,665 |
| 2023-09-05 | $219.33 | $220.32 | $217.61 | $218.69 | $218.69 | 5,807,335 |
| 2023-09-01 | $223.50 | $223.97 | $220.52 | $221.53 | $221.53 | 5,600,939 |
| 2023-08-31 | $228.00 | $228.79 | $221.20 | $221.46 | $221.46 | 19,268,398 |
| 2023-08-30 | $211.77 | $215.59 | $209.43 | $215.04 | $215.04 | 9,946,011 |
| 2023-08-29 | $206.75 | $212.46 | $206.52 | $211.96 | $211.96 | 5,850,364 |
| 2023-08-28 | $210.45 | $213.48 | $209.64 | $211.72 | $211.72 | 4,086,852 |
| 2023-08-25 | $205.51 | $210.79 | $205.48 | $209.47 | $209.47 | 3,068,820 |
| 2023-08-24 | $211.01 | $211.99 | $205.44 | $205.51 | $205.51 | 3,960,326 |
| 2023-08-23 | $208.00 | $210.99 | $207.14 | $209.13 | $209.13 | 3,833,154 |
| 2023-08-22 | $209.85 | $210.11 | $206.00 | $206.76 | $206.76 | 3,153,623 |
| 2023-08-21 | $206.00 | $209.42 | $204.22 | $209.03 | $209.03 | 4,023,325 |
| 2023-08-18 | $200.97 | $205.50 | $200.20 | $204.83 | $204.83 | 4,267,165 |
| 2023-08-17 | $206.57 | $206.93 | $203.39 | $203.84 | $203.84 | 4,062,741 |
| 2023-08-16 | $208.00 | $209.69 | $206.95 | $206.99 | $206.99 | 2,759,603 |
| 2023-08-15 | $210.33 | $212.37 | $207.84 | $208.78 | $208.78 | 4,076,371 |
| 2023-08-14 | $207.90 | $212.10 | $207.12 | $212.06 | $212.06 | 3,304,673 |
| 2023-08-11 | $206.13 | $209.50 | $205.50 | $208.70 | $208.70 | 2,930,776 |
| 2023-08-10 | $208.18 | $210.34 | $206.44 | $208.25 | $208.25 | 4,004,728 |
| 2023-08-09 | $211.65 | $211.66 | $204.91 | $205.86 | $205.86 | 7,847,512 |
| 2023-08-08 | $213.55 | $214.19 | $211.14 | $211.58 | $211.58 | 4,843,817 |
| 2023-08-07 | $215.31 | $216.89 | $214.37 | $216.06 | $216.06 | 3,615,192 |
| 2023-08-04 | $216.41 | $217.25 | $213.07 | $214.59 | $214.59 | 4,800,357 |
| 2023-08-03 | $216.20 | $218.21 | $214.60 | $215.56 | $215.56 | 5,470,662 |
| 2023-08-02 | $221.98 | $222.85 | $218.80 | $220.50 | $220.50 | 5,129,661 |
| 2023-08-01 | $223.89 | $224.81 | $221.63 | $224.27 | $224.27 | 4,214,465 |
| 2023-07-31 | $222.35 | $225.38 | $221.75 | $225.01 | $225.01 | 5,573,114 |
| 2023-07-28 | $226.00 | $227.31 | $223.98 | $225.60 | $225.60 | 4,212,209 |
| 2023-07-27 | $228.04 | $230.14 | $224.01 | $225.15 | $225.15 | 4,299,574 |
| 2023-07-26 | $224.46 | $227.51 | $223.12 | $225.58 | $225.58 | 4,856,673 |
| 2023-07-25 | $225.88 | $227.52 | $225.19 | $226.03 | $226.03 | 3,203,658 |
| 2023-07-24 | $227.26 | $227.59 | $223.54 | $225.66 | $225.66 | 5,363,244 |
| 2023-07-21 | $230.00 | $230.81 | $227.29 | $228.06 | $228.06 | 3,529,741 |
| 2023-07-20 | $231.10 | $233.50 | $227.32 | $228.16 | $228.16 | 5,302,994 |
| 2023-07-19 | $233.98 | $238.22 | $231.23 | $234.37 | $234.37 | 8,516,287 |
| 2023-07-18 | $227.05 | $229.62 | $225.47 | $227.63 | $227.63 | 5,094,240 |
| 2023-07-17 | $229.24 | $230.28 | $227.81 | $228.00 | $228.00 | 3,558,250 |
| 2023-07-14 | $229.70 | $232.20 | $228.15 | $229.33 | $229.33 | 4,278,735 |
| 2023-07-13 | $228.26 | $230.96 | $227.60 | $230.37 | $230.37 | 5,800,286 |
| 2023-07-12 | $221.90 | $228.09 | $221.61 | $227.28 | $227.28 | 8,923,503 |
| 2023-07-11 | $222.06 | $222.35 | $217.24 | $221.17 | $221.17 | 10,030,524 |
| 2023-07-10 | $209.00 | $212.87 | $208.32 | $212.81 | $212.81 | 3,820,076 |
| 2023-07-07 | $209.77 | $212.11 | $209.28 | $209.59 | $209.59 | 3,022,151 |
| 2023-07-06 | $211.20 | $212.50 | $207.83 | $210.14 | $210.14 | 4,254,061 |
| 2023-07-05 | $210.49 | $214.62 | $210.09 | $213.82 | $213.82 | 5,071,608 |
| 2023-07-03 | $210.57 | $211.96 | $209.92 | $211.65 | $211.65 | 2,399,966 |
| 2023-06-30 | $211.86 | $213.85 | $210.96 | $211.26 | $211.26 | 5,955,060 |
| 2023-06-29 | $211.90 | $212.65 | $209.72 | $210.43 | $210.43 | 3,838,304 |
| 2023-06-28 | $208.41 | $212.20 | $207.60 | $212.17 | $212.17 | 4,775,913 |
| 2023-06-27 | $208.14 | $210.48 | $207.52 | $208.82 | $208.82 | 3,956,432 |
| 2023-06-26 | $209.02 | $211.75 | $207.35 | $207.36 | $207.36 | 4,771,543 |
| 2023-06-23 | $210.50 | $211.00 | $208.07 | $210.09 | $210.09 | 14,037,587 |
| 2023-06-22 | $209.63 | $213.96 | $209.09 | $213.29 | $213.29 | 5,694,224 |
| 2023-06-21 | $216.52 | $217.80 | $208.07 | $209.59 | $209.59 | 7,662,747 |
| 2023-06-20 | $208.65 | $217.05 | $208.61 | $216.97 | $216.97 | 9,527,235 |
| 2023-06-16 | $213.54 | $213.65 | $210.60 | $211.76 | $211.76 | 13,672,662 |
| 2023-06-15 | $207.95 | $213.33 | $207.37 | $211.92 | $211.92 | 7,905,381 |
| 2023-06-14 | $207.70 | $211.71 | $205.02 | $209.40 | $209.40 | 8,963,393 |
| 2023-06-13 | $215.50 | $216.23 | $207.92 | $208.98 | $208.98 | 11,698,916 |
| 2023-06-12 | $216.15 | $220.39 | $212.14 | $213.69 | $213.69 | 11,585,179 |
| 2023-06-09 | $210.69 | $218.66 | $210.69 | $215.31 | $215.31 | 7,679,636 |
| 2023-06-08 | $205.38 | $210.38 | $204.85 | $209.53 | $209.53 | 5,551,699 |
| 2023-06-07 | $214.88 | $216.66 | $204.78 | $205.73 | $205.73 | 9,323,896 |
| 2023-06-06 | $208.55 | $213.40 | $208.37 | $212.85 | $212.85 | 6,795,996 |
| 2023-06-05 | $210.47 | $212.32 | $207.06 | $209.86 | $209.86 | 7,804,410 |
| 2023-06-02 | $212.90 | $216.14 | $210.43 | $213.03 | $213.03 | 10,994,286 |
| 2023-06-01 | $208.22 | $215.36 | $206.06 | $212.90 | $212.90 | 20,907,358 |
| 2023-05-31 | $219.55 | $225.00 | $217.06 | $223.38 | $223.38 | 17,664,122 |
| 2023-05-30 | $219.27 | $222.14 | $215.73 | $218.87 | $218.87 | 10,421,048 |
| 2023-05-26 | $212.80 | $216.15 | $212.55 | $215.44 | $215.44 | 6,933,320 |
| 2023-05-25 | $212.02 | $212.33 | $208.44 | $209.91 | $209.91 | 6,496,676 |
| 2023-05-24 | $206.04 | $210.21 | $205.42 | $209.06 | $209.06 | 4,894,012 |
| 2023-05-23 | $207.74 | $209.64 | $206.47 | $206.64 | $206.64 | 4,256,810 |
| 2023-05-22 | $209.17 | $212.82 | $209.04 | $210.26 | $210.26 | 3,890,834 |
| 2023-05-19 | $212.96 | $213.24 | $209.93 | $210.36 | $210.36 | 5,850,288 |
| 2023-05-18 | $209.50 | $213.88 | $209.33 | $213.32 | $213.32 | 5,165,465 |
| 2023-05-17 | $206.50 | $209.49 | $204.80 | $209.38 | $209.38 | 5,772,221 |
| 2023-05-16 | $201.93 | $205.67 | $201.75 | $204.56 | $204.56 | 4,424,764 |
| 2023-05-15 | $203.75 | $205.40 | $202.48 | $203.33 | $203.33 | 4,518,205 |
| 2023-05-12 | $203.43 | $203.96 | $200.13 | $201.81 | $201.81 | 4,733,643 |
| 2023-05-11 | $202.91 | $203.80 | $198.55 | $203.47 | $203.47 | 5,366,315 |
| 2023-05-10 | $204.94 | $206.28 | $203.04 | $204.85 | $204.85 | 6,535,555 |
| 2023-05-09 | $196.78 | $203.80 | $196.78 | $201.18 | $201.18 | 6,989,593 |
| 2023-05-08 | $198.72 | $200.50 | $196.08 | $197.90 | $197.90 | 4,169,404 |
| 2023-05-05 | $193.95 | $198.11 | $193.25 | $197.59 | $197.59 | 4,284,371 |
| 2023-05-04 | $191.90 | $194.56 | $190.76 | $192.38 | $192.38 | 4,386,506 |
| 2023-05-03 | $194.21 | $195.79 | $192.56 | $192.61 | $192.61 | 3,775,330 |
| 2023-05-02 | $198.02 | $198.41 | $192.93 | $193.84 | $193.84 | 6,051,017 |
| 2023-05-01 | $197.76 | $199.05 | $197.12 | $197.79 | $197.79 | 2,882,931 |
| 2023-04-28 | $196.15 | $198.65 | $195.27 | $198.37 | $198.37 | 4,094,567 |
| 2023-04-27 | $194.17 | $197.51 | $193.27 | $195.94 | $195.94 | 4,690,074 |
| 2023-04-26 | $192.62 | $194.37 | $190.57 | $191.52 | $191.52 | 3,979,384 |
| 2023-04-25 | $193.97 | $194.12 | $190.63 | $190.67 | $190.67 | 5,009,990 |
| 2023-04-24 | $198.45 | $198.77 | $194.06 | $194.92 | $194.92 | 4,449,683 |
| 2023-04-21 | $197.03 | $199.12 | $196.47 | $199.03 | $199.03 | 4,745,042 |
| 2023-04-20 | $197.18 | $200.08 | $196.82 | $197.51 | $197.51 | 3,619,971 |
| 2023-04-19 | $196.30 | $199.07 | $195.73 | $198.92 | $198.92 | 3,665,103 |
| 2023-04-18 | $199.08 | $200.12 | $197.06 | $198.50 | $198.50 | 4,679,040 |
| 2023-04-17 | $195.16 | $197.52 | $195.03 | $197.08 | $197.08 | 5,271,547 |
| 2023-04-14 | $191.85 | $195.17 | $191.19 | $194.65 | $194.65 | 5,043,365 |
| 2023-04-13 | $190.45 | $194.38 | $190.45 | $194.02 | $194.02 | 4,716,442 |
| 2023-04-12 | $190.30 | $191.89 | $189.53 | $190.32 | $190.32 | 5,033,376 |
| 2023-04-11 | $189.06 | $190.46 | $187.31 | $188.89 | $188.89 | 4,907,689 |
| 2023-04-10 | $190.59 | $192.55 | $189.28 | $191.49 | $191.49 | 5,263,845 |
| 2023-04-06 | $194.00 | $194.07 | $189.60 | $192.55 | $192.55 | 6,304,734 |
| 2023-04-05 | $198.00 | $198.29 | $193.73 | $195.31 | $195.31 | 3,953,707 |
| 2023-04-04 | $198.15 | $198.70 | $196.62 | $197.20 | $197.20 | 4,659,099 |
| 2023-04-03 | $198.22 | $198.93 | $195.53 | $196.49 | $196.49 | 5,324,414 |
| 2023-03-31 | $197.49 | $200.00 | $196.99 | $199.78 | $199.78 | 6,634,260 |
| 2023-03-30 | $197.77 | $198.17 | $195.49 | $196.60 | $196.60 | 6,932,465 |
| 2023-03-29 | $193.14 | $197.43 | $192.88 | $196.64 | $196.64 | 8,085,228 |
| 2023-03-28 | $191.18 | $192.83 | $191.18 | $192.30 | $192.30 | 4,899,041 |
| 2023-03-27 | $188.92 | $192.11 | $188.91 | $191.26 | $191.26 | 7,776,500 |
| 2023-03-24 | $186.50 | $190.32 | $186.09 | $190.06 | $190.06 | 6,104,529 |
| 2023-03-23 | $187.40 | $190.56 | $185.58 | $187.44 | $187.44 | 8,685,007 |
| 2023-03-22 | $190.00 | $191.44 | $186.41 | $186.51 | $186.51 | 6,575,610 |
| 2023-03-21 | $185.87 | $189.28 | $184.89 | $188.68 | $188.68 | 6,982,001 |
| 2023-03-20 | $184.21 | $185.52 | $182.65 | $185.25 | $185.25 | 5,513,205 |
| 2023-03-17 | $186.04 | $187.66 | $184.18 | $184.85 | $184.85 | 10,493,254 |
| 2023-03-16 | $183.30 | $187.65 | $182.98 | $187.30 | $187.30 | 8,370,712 |
| 2023-03-15 | $179.16 | $183.86 | $178.21 | $182.91 | $182.91 | 7,716,870 |
| 2023-03-14 | $180.00 | $185.31 | $179.11 | $182.89 | $182.89 | 10,060,426 |
| 2023-03-13 | $171.00 | $177.10 | $170.00 | $175.51 | $175.51 | 9,154,758 |
| 2023-03-10 | $178.50 | $179.36 | $171.71 | $173.18 | $173.18 | 14,108,961 |
| 2023-03-09 | $183.10 | $183.84 | $178.54 | $178.72 | $178.72 | 7,102,401 |
| 2023-03-08 | $183.30 | $184.90 | $181.80 | $182.95 | $182.95 | 6,749,072 |
| 2023-03-07 | $184.46 | $186.16 | $183.03 | $183.32 | $183.32 | 9,024,333 |
| 2023-03-06 | $185.07 | $189.00 | $183.63 | $183.80 | $183.80 | 10,770,253 |
| 2023-03-03 | $188.07 | $189.77 | $184.29 | $186.43 | $186.43 | 12,087,193 |
| 2023-03-02 | $193.12 | $193.91 | $185.20 | $186.59 | $186.59 | 37,719,871 |
| 2023-03-01 | $162.99 | $167.98 | $162.98 | $167.35 | $167.35 | 15,841,217 |
| 2023-02-28 | $162.53 | $164.45 | $161.53 | $163.61 | $163.61 | 6,912,624 |
| 2023-02-27 | $163.84 | $164.77 | $162.22 | $163.14 | $163.14 | 6,891,182 |
| 2023-02-24 | $160.59 | $162.39 | $159.66 | $162.20 | $162.20 | 6,569,915 |
| 2023-02-23 | $165.29 | $165.47 | $161.57 | $164.12 | $164.12 | 4,675,741 |
| 2023-02-22 | $163.11 | $165.00 | $162.11 | $163.36 | $163.36 | 4,343,685 |
| 2023-02-21 | $163.74 | $164.51 | $161.45 | $161.62 | $161.62 | 5,210,800 |
| 2023-02-17 | $165.03 | $167.11 | $162.74 | $165.17 | $165.17 | 8,084,490 |
| 2023-02-16 | $168.99 | $170.37 | $167.96 | $168.11 | $168.11 | 7,483,541 |
| 2023-02-15 | $168.85 | $171.61 | $168.24 | $171.10 | $171.10 | 4,998,274 |
| 2023-02-14 | $168.22 | $172.79 | $167.85 | $169.96 | $169.96 | 8,393,074 |
| 2023-02-13 | $168.28 | $171.16 | $166.95 | $171.08 | $171.08 | 8,820,334 |
| 2023-02-10 | $167.66 | $169.74 | $165.33 | $167.03 | $167.03 | 11,273,735 |
| 2023-02-09 | $173.33 | $175.38 | $172.01 | $173.66 | $173.66 | 11,512,319 |
| 2023-02-08 | $170.00 | $172.45 | $169.23 | $169.63 | $169.63 | 7,694,533 |
| 2023-02-07 | $167.57 | $171.73 | $166.61 | $171.28 | $171.28 | 6,179,220 |
| 2023-02-06 | $168.00 | $171.17 | $167.35 | $169.05 | $169.05 | 4,310,553 |
| 2023-02-03 | $170.02 | $175.08 | $169.86 | $171.04 | $171.04 | 6,481,708 |
| 2023-02-02 | $175.71 | $178.84 | $172.90 | $174.64 | $174.64 | 10,667,075 |
| 2023-02-01 | $167.73 | $173.08 | $167.00 | $171.82 | $171.82 | 8,853,905 |
| 2023-01-31 | $164.28 | $168.01 | $164.28 | $167.97 | $167.97 | 6,421,297 |
| 2023-01-30 | $164.07 | $166.44 | $163.40 | $164.75 | $164.75 | 8,048,700 |
| 2023-01-27 | $165.05 | $167.24 | $163.60 | $164.52 | $164.52 | 9,872,265 |
| 2023-01-26 | $158.19 | $165.17 | $158.10 | $165.09 | $165.09 | 13,354,588 |
| 2023-01-25 | $151.21 | $156.40 | $149.82 | $156.17 | $156.17 | 9,390,506 |
| 2023-01-24 | $154.61 | $160.21 | $154.50 | $154.86 | $154.86 | 6,390,216 |
| 2023-01-23 | $157.35 | $157.87 | $153.23 | $155.87 | $155.87 | 19,922,870 |
| 2023-01-20 | $144.30 | $151.53 | $144.30 | $151.25 | $151.25 | 10,127,053 |
| 2023-01-19 | $143.52 | $146.68 | $143.16 | $146.41 | $146.41 | 7,070,135 |
| 2023-01-18 | $148.86 | $149.54 | $145.29 | $145.45 | $145.45 | 7,812,580 |
| 2023-01-17 | $149.60 | $150.49 | $146.10 | $148.47 | $148.47 | 9,407,610 |
| 2023-01-13 | $146.20 | $149.96 | $146.09 | $149.51 | $149.51 | 8,378,111 |
| 2023-01-12 | $147.84 | $149.82 | $143.94 | $149.60 | $149.60 | 11,678,023 |
| 2023-01-11 | $145.28 | $147.04 | $143.56 | $144.90 | $144.90 | 13,595,042 |
| 2023-01-10 | $145.81 | $149.28 | $145.60 | $147.44 | $147.44 | 6,527,711 |
| 2023-01-09 | $142.59 | $149.20 | $142.59 | $147.10 | $147.10 | 13,679,737 |
| 2023-01-06 | $137.58 | $141.65 | $135.55 | $140.51 | $140.51 | 9,145,711 |
| 2023-01-05 | $137.64 | $138.59 | $134.24 | $136.34 | $136.34 | 8,493,489 |
| 2023-01-04 | $141.22 | $141.85 | $137.62 | $139.59 | $139.59 | 14,322,576 |
| 2023-01-03 | $135.19 | $136.95 | $133.03 | $134.78 | $134.78 | 8,196,354 |
| 2022-12-30 | $130.61 | $132.64 | $130.36 | $132.59 | $132.59 | 5,630,216 |
| 2022-12-29 | $129.70 | $132.95 | $129.50 | $132.54 | $132.54 | 7,628,826 |
| 2022-12-28 | $129.71 | $131.14 | $128.17 | $128.47 | $128.47 | 6,249,841 |
| 2022-12-27 | $128.56 | $131.75 | $127.65 | $130.66 | $130.66 | 8,300,844 |
| 2022-12-23 | $128.73 | $129.86 | $127.59 | $129.44 | $129.44 | 5,821,329 |
| 2022-12-22 | $128.67 | $129.54 | $126.34 | $129.19 | $129.19 | 9,972,880 |
| 2022-12-21 | $127.96 | $132.16 | $126.60 | $130.30 | $130.30 | 9,269,345 |
| 2022-12-20 | $127.50 | $129.99 | $127.19 | $128.45 | $128.45 | 8,365,324 |
| 2022-12-19 | $127.77 | $129.58 | $127.20 | $129.01 | $129.01 | 9,441,407 |
| 2022-12-16 | $128.92 | $129.88 | $126.89 | $128.27 | $128.27 | 15,464,710 |
| 2022-12-15 | $131.67 | $134.12 | $129.68 | $130.44 | $130.44 | 10,810,351 |
| 2022-12-14 | $135.01 | $137.27 | $133.23 | $134.75 | $134.75 | 9,437,493 |
| 2022-12-13 | $137.39 | $139.88 | $134.04 | $135.62 | $135.62 | 12,579,843 |
| 2022-12-12 | $131.10 | $134.09 | $130.95 | $133.11 | $133.11 | 11,852,355 |
| 2022-12-09 | $129.74 | $133.37 | $128.36 | $131.11 | $131.11 | 10,287,478 |
| 2022-12-08 | $128.43 | $131.46 | $127.02 | $130.13 | $130.13 | 15,156,912 |
| 2022-12-07 | $132.50 | $133.75 | $130.02 | $130.48 | $130.48 | 12,915,933 |
| 2022-12-06 | $132.71 | $134.55 | $130.91 | $133.27 | $133.27 | 16,981,804 |
| 2022-12-05 | $142.80 | $144.39 | $132.88 | $133.93 | $133.93 | 20,294,602 |
| 2022-12-02 | $144.29 | $145.21 | $142.78 | $144.56 | $144.56 | 15,086,663 |
| 2022-12-01 | $147.55 | $147.59 | $142.08 | $147.00 | $147.00 | 33,721,470 |
| 2022-11-30 | $150.75 | $160.25 | $150.13 | $160.25 | $160.25 | 14,591,528 |
| 2022-11-29 | $152.72 | $154.02 | $151.26 | $151.68 | $151.68 | 6,398,123 |
| 2022-11-28 | $152.00 | $155.32 | $152.00 | $153.69 | $153.69 | 7,935,615 |
| 2022-11-25 | $152.07 | $154.04 | $151.38 | $153.35 | $153.35 | 3,023,746 |
| 2022-11-23 | $147.62 | $152.91 | $147.55 | $152.24 | $152.24 | 5,558,886 |
| 2022-11-22 | $145.20 | $149.38 | $142.92 | $149.25 | $149.25 | 7,017,708 |
| 2022-11-21 | $146.02 | $147.34 | $143.40 | $144.85 | $144.85 | 7,955,804 |
| 2022-11-18 | $151.84 | $152.32 | $145.65 | $148.04 | $148.04 | 7,556,035 |
| 2022-11-17 | $150.19 | $151.76 | $148.34 | $149.69 | $149.69 | 7,357,904 |
| 2022-11-16 | $160.00 | $160.82 | $153.83 | $155.12 | $155.12 | 6,454,684 |
| 2022-11-15 | $162.68 | $165.25 | $160.75 | $162.07 | $162.07 | 8,116,050 |
| 2022-11-14 | $155.82 | $160.16 | $154.65 | $158.66 | $158.66 | 6,580,055 |
| 2022-11-11 | $156.49 | $159.92 | $155.58 | $157.73 | $157.73 | 7,382,476 |
| 2022-11-10 | $151.00 | $156.37 | $149.73 | $156.30 | $156.30 | 8,777,927 |
| 2022-11-09 | $145.85 | $146.33 | $141.94 | $142.06 | $142.06 | 5,461,226 |
| 2022-11-08 | $145.09 | $151.56 | $145.08 | $147.10 | $147.10 | 9,101,759 |
| 2022-11-07 | $140.62 | $144.93 | $138.77 | $144.59 | $144.59 | 7,379,946 |
| 2022-11-04 | $146.50 | $146.95 | $136.04 | $139.77 | $139.77 | 14,265,341 |
| 2022-11-03 | $149.00 | $150.42 | $146.13 | $146.33 | $146.33 | 5,999,352 |
| 2022-11-02 | $159.51 | $159.77 | $149.96 | $150.01 | $150.01 | 7,242,215 |
| 2022-11-01 | $165.00 | $165.70 | $159.64 | $159.82 | $159.82 | 4,487,156 |
| 2022-10-31 | $162.12 | $164.00 | $161.00 | $162.59 | $162.59 | 4,878,097 |
| 2022-10-28 | $159.51 | $163.09 | $158.17 | $163.02 | $163.02 | 5,055,359 |
| 2022-10-27 | $161.80 | $164.66 | $159.32 | $159.75 | $159.75 | 4,987,716 |
| 2022-10-26 | $159.80 | $164.12 | $158.70 | $159.91 | $159.91 | 6,623,009 |
| 2022-10-25 | $161.70 | $166.03 | $161.69 | $165.27 | $165.27 | 5,804,513 |
| 2022-10-24 | $161.18 | $161.57 | $158.40 | $160.65 | $160.65 | 6,259,152 |
| 2022-10-21 | $157.50 | $160.43 | $154.82 | $160.17 | $160.17 | 8,335,482 |
| 2022-10-20 | $155.00 | $161.30 | $153.60 | $157.50 | $157.50 | 9,203,368 |
| 2022-10-19 | $151.86 | $155.95 | $150.64 | $153.67 | $153.67 | 6,220,490 |
| 2022-10-18 | $156.45 | $158.97 | $151.90 | $153.53 | $153.53 | 15,627,901 |
| 2022-10-17 | $146.07 | $149.00 | $145.94 | $147.18 | $147.18 | 6,288,211 |
| 2022-10-14 | $147.33 | $147.70 | $142.00 | $142.22 | $142.22 | 5,738,358 |
| 2022-10-13 | $138.96 | $146.34 | $137.59 | $145.44 | $145.44 | 6,548,552 |
| 2022-10-12 | $142.31 | $143.44 | $139.58 | $142.29 | $142.29 | 5,707,135 |
| 2022-10-11 | $144.51 | $144.97 | $139.52 | $142.57 | $142.57 | 7,414,980 |
| 2022-10-10 | $150.62 | $150.96 | $144.58 | $145.64 | $145.64 | 5,497,767 |
| 2022-10-07 | $151.80 | $153.17 | $149.27 | $150.29 | $150.29 | 5,956,733 |
| 2022-10-06 | $155.72 | $158.25 | $154.44 | $155.46 | $155.46 | 3,853,938 |
| 2022-10-05 | $152.20 | $156.96 | $151.94 | $156.23 | $156.23 | 4,256,243 |
| 2022-10-04 | $151.70 | $157.42 | $151.22 | $155.73 | $155.73 | 8,017,945 |
| 2022-10-03 | $144.98 | $148.96 | $143.90 | $147.90 | $147.90 | 6,819,910 |
| 2022-09-30 | $146.01 | $148.63 | $143.75 | $143.84 | $143.84 | 7,575,618 |
| 2022-09-29 | $148.45 | $148.98 | $145.01 | $146.81 | $146.81 | 8,005,628 |
| 2022-09-28 | $146.00 | $150.88 | $145.67 | $150.17 | $150.17 | 7,908,447 |
| 2022-09-27 | $148.37 | $150.61 | $146.26 | $148.89 | $148.89 | 7,046,635 |
| 2022-09-26 | $147.00 | $151.19 | $145.35 | $146.32 | $146.32 | 7,862,409 |
| 2022-09-23 | $148.07 | $149.84 | $144.79 | $147.01 | $147.01 | 9,175,754 |
| 2022-09-22 | $149.51 | $152.86 | $149.15 | $150.15 | $150.15 | 12,389,646 |
| 2022-09-21 | $151.22 | $153.30 | $147.51 | $147.63 | $147.63 | 6,164,388 |
| 2022-09-20 | $151.00 | $151.58 | $148.85 | $149.80 | $149.80 | 5,505,747 |
| 2022-09-19 | $150.71 | $153.54 | $150.40 | $152.83 | $152.83 | 4,874,836 |
| 2022-09-16 | $151.92 | $152.21 | $149.56 | $151.51 | $151.51 | 9,882,285 |
| 2022-09-15 | $156.80 | $159.84 | $154.31 | $154.78 | $154.78 | 7,012,150 |
| 2022-09-14 | $158.59 | $161.65 | $158.01 | $160.28 | $160.28 | 6,037,309 |
| 2022-09-13 | $158.25 | $161.26 | $157.81 | $158.10 | $158.10 | 5,463,179 |
| 2022-09-12 | $163.69 | $165.66 | $162.74 | $165.63 | $165.63 | 6,353,354 |
| 2022-09-09 | $158.60 | $163.30 | $158.47 | $162.59 | $162.59 | 5,645,429 |
| 2022-09-08 | $152.32 | $157.03 | $151.78 | $156.90 | $156.90 | 6,659,237 |
| 2022-09-07 | $151.29 | $154.06 | $150.48 | $153.28 | $153.28 | 6,211,356 |
| 2022-09-06 | $152.88 | $154.43 | $150.82 | $151.72 | $151.72 | 6,364,009 |
| 2022-09-02 | $156.46 | $158.67 | $152.96 | $153.69 | $153.69 | 7,315,696 |
| 2022-09-01 | $154.87 | $155.33 | $150.87 | $153.53 | $153.53 | 9,924,037 |
| 2022-08-31 | $159.79 | $161.21 | $155.97 | $156.12 | $156.12 | 9,166,083 |
| 2022-08-30 | $162.14 | $163.85 | $158.38 | $159.67 | $159.67 | 8,079,359 |
| 2022-08-29 | $164.28 | $165.82 | $160.05 | $160.21 | $160.21 | 9,269,223 |
| 2022-08-26 | $173.96 | $176.30 | $164.63 | $165.23 | $165.23 | 11,074,721 |
| 2022-08-25 | $168.58 | $174.14 | $165.56 | $173.91 | $173.91 | 24,025,585 |
| 2022-08-24 | $176.67 | $181.23 | $176.06 | $180.01 | $180.01 | 11,438,813 |
| 2022-08-23 | $175.88 | $178.11 | $174.91 | $176.00 | $176.00 | 5,076,836 |
| 2022-08-22 | $180.00 | $180.59 | $176.06 | $176.98 | $176.98 | 5,182,913 |
| 2022-08-19 | $185.22 | $185.44 | $181.58 | $183.77 | $183.77 | 4,346,139 |
| 2022-08-18 | $188.42 | $188.57 | $186.61 | $187.93 | $187.93 | 2,791,624 |
| 2022-08-17 | $187.72 | $189.43 | $186.47 | $187.96 | $187.96 | 3,181,278 |
| 2022-08-16 | $189.55 | $190.85 | $186.36 | $189.59 | $189.59 | 3,835,945 |
| 2022-08-15 | $189.05 | $192.11 | $188.90 | $191.06 | $191.06 | 2,768,479 |
| 2022-08-12 | $186.63 | $190.02 | $185.51 | $189.89 | $189.89 | 3,846,152 |
| 2022-08-11 | $192.13 | $192.50 | $186.32 | $186.73 | $186.73 | 4,175,064 |
| 2022-08-10 | $188.16 | $189.57 | $186.21 | $188.61 | $188.61 | 4,179,165 |
| 2022-08-09 | $186.30 | $187.13 | $179.82 | $182.24 | $182.24 | 5,851,671 |
| 2022-08-08 | $191.09 | $194.37 | $189.08 | $189.75 | $189.75 | 3,398,638 |
| 2022-08-05 | $187.00 | $191.80 | $186.28 | $190.17 | $190.17 | 4,090,307 |
| 2022-08-04 | $188.56 | $191.58 | $187.25 | $191.27 | $191.27 | 3,759,666 |
| 2022-08-03 | $185.53 | $190.68 | $185.37 | $189.65 | $189.65 | 5,786,256 |
| 2022-08-02 | $180.81 | $185.14 | $179.43 | $183.79 | $183.79 | 4,317,852 |
| 2022-08-01 | $181.30 | $185.18 | $179.76 | $182.98 | $182.98 | 3,997,132 |
| 2022-07-29 | $181.82 | $184.42 | $180.22 | $184.02 | $184.02 | 4,751,359 |
| 2022-07-28 | $178.41 | $181.88 | $175.93 | $181.29 | $181.29 | 4,562,052 |
| 2022-07-27 | $174.86 | $182.23 | $174.35 | $180.30 | $180.30 | 4,960,877 |
| 2022-07-26 | $177.11 | $177.13 | $169.76 | $170.46 | $170.46 | 3,886,477 |
| 2022-07-25 | $181.83 | $181.99 | $175.08 | $177.29 | $177.29 | 4,407,891 |
| 2022-07-22 | $185.07 | $187.56 | $180.93 | $182.47 | $182.47 | 3,804,734 |
| 2022-07-21 | $180.66 | $185.53 | $179.91 | $185.35 | $185.35 | 3,885,958 |
| 2022-07-20 | $176.10 | $183.50 | $175.61 | $182.45 | $182.45 | 5,654,028 |
| 2022-07-19 | $170.92 | $174.10 | $167.81 | $173.81 | $173.81 | 4,373,417 |
| 2022-07-18 | $168.95 | $172.64 | $167.11 | $167.89 | $167.89 | 3,818,189 |
| 2022-07-15 | $163.71 | $167.61 | $162.22 | $167.38 | $167.38 | 6,037,651 |
| 2022-07-14 | $161.03 | $161.71 | $157.65 | $161.04 | $161.04 | 6,096,089 |
| 2022-07-13 | $162.41 | $165.84 | $161.17 | $163.49 | $163.49 | 6,225,916 |
| 2022-07-12 | $172.21 | $173.38 | $164.35 | $166.33 | $166.33 | 7,072,984 |
| 2022-07-11 | $174.00 | $176.32 | $171.26 | $174.36 | $174.36 | 3,697,537 |
| 2022-07-08 | $174.05 | $176.61 | $172.84 | $175.50 | $175.50 | 2,869,242 |
| 2022-07-07 | $174.17 | $176.94 | $173.17 | $176.64 | $176.64 | 4,000,121 |
| 2022-07-06 | $173.52 | $175.06 | $170.83 | $172.73 | $172.73 | 4,085,109 |
| 2022-07-05 | $166.10 | $172.35 | $164.61 | $172.20 | $172.20 | 4,618,069 |
| 2022-07-01 | $164.76 | $169.15 | $164.05 | $168.20 | $168.20 | 4,561,576 |
| 2022-06-30 | $165.05 | $167.50 | $161.11 | $165.04 | $165.04 | 9,539,418 |
| 2022-06-29 | $172.50 | $173.78 | $168.06 | $170.61 | $170.61 | 5,430,441 |
| 2022-06-28 | $180.29 | $182.33 | $171.44 | $171.46 | $171.46 | 6,682,362 |
| 2022-06-27 | $186.11 | $186.58 | $180.47 | $181.31 | $181.31 | 6,170,845 |
| 2022-06-24 | $177.72 | $186.41 | $176.55 | $185.92 | $185.92 | 12,107,108 |
| 2022-06-23 | $169.09 | $173.39 | $167.12 | $173.05 | $173.05 | 7,257,956 |
| 2022-06-22 | $164.70 | $170.45 | $164.21 | $167.45 | $167.45 | 5,865,254 |
| 2022-06-21 | $165.05 | $169.35 | $164.90 | $166.83 | $166.83 | 6,736,788 |
| 2022-06-17 | $158.56 | $166.23 | $158.17 | $163.26 | $163.26 | 13,074,626 |
| 2022-06-16 | $163.73 | $166.90 | $158.62 | $159.85 | $159.85 | 8,090,882 |
| 2022-06-15 | $166.73 | $171.50 | $164.68 | $168.55 | $168.55 | 7,740,676 |
| 2022-06-14 | $168.73 | $169.63 | $162.15 | $164.45 | $164.45 | 8,576,172 |
| 2022-06-13 | $170.55 | $172.68 | $165.06 | $166.03 | $166.03 | 10,726,191 |
| 2022-06-10 | $183.63 | $183.95 | $177.20 | $178.45 | $178.45 | 7,857,553 |
| 2022-06-09 | $188.53 | $192.68 | $186.61 | $187.11 | $187.11 | 8,486,282 |
| 2022-06-08 | $187.00 | $190.56 | $185.39 | $189.19 | $189.19 | 6,226,152 |
| 2022-06-07 | $181.71 | $188.60 | $181.71 | $187.15 | $187.15 | 6,331,089 |
| 2022-06-06 | $188.93 | $190.42 | $181.70 | $182.87 | $182.87 | 5,811,718 |
| 2022-06-03 | $185.00 | $189.64 | $183.80 | $184.91 | $184.91 | 9,223,960 |
| 2022-06-02 | $175.00 | $190.13 | $174.70 | $188.40 | $188.40 | 19,231,217 |
| 2022-06-01 | $178.01 | $184.42 | $174.37 | $176.07 | $176.07 | 37,037,406 |
| 2022-05-31 | $166.96 | $167.28 | $159.35 | $160.24 | $160.24 | 18,114,610 |
| 2022-05-27 | $160.67 | $165.23 | $160.25 | $165.10 | $165.10 | 7,883,615 |
| 2022-05-26 | $159.69 | $163.69 | $157.57 | $162.46 | $162.46 | 6,697,678 |
| 2022-05-25 | $155.32 | $161.89 | $155.32 | $159.65 | $159.65 | 7,436,776 |
| 2022-05-24 | $157.77 | $158.39 | $154.55 | $156.93 | $156.93 | 6,928,394 |
| 2022-05-23 | $159.84 | $160.73 | $155.91 | $160.32 | $160.32 | 6,148,844 |
| 2022-05-20 | $158.74 | $160.73 | $154.55 | $159.65 | $159.65 | 9,068,740 |
| 2022-05-19 | $155.23 | $159.25 | $154.73 | $155.60 | $155.60 | 8,382,193 |
| 2022-05-18 | $162.82 | $164.52 | $156.19 | $157.33 | $157.33 | 7,454,376 |
| 2022-05-17 | $167.33 | $169.10 | $158.27 | $163.73 | $163.73 | 7,317,728 |
| 2022-05-16 | $164.74 | $166.11 | $161.88 | $164.12 | $164.12 | 5,065,837 |
| 2022-05-13 | $163.55 | $168.68 | $162.01 | $166.91 | $166.91 | 6,499,749 |
| 2022-05-12 | $156.93 | $166.85 | $154.64 | $160.42 | $160.42 | 10,187,549 |
| 2022-05-11 | $165.50 | $169.98 | $160.83 | $161.27 | $161.27 | 7,220,076 |
| 2022-05-10 | $167.42 | $171.26 | $163.28 | $167.15 | $167.15 | 8,598,717 |
| 2022-05-09 | $166.72 | $170.29 | $162.13 | $163.60 | $163.60 | 9,997,769 |
| 2022-05-06 | $169.49 | $172.43 | $165.58 | $169.70 | $169.70 | 7,232,666 |
| 2022-05-05 | $180.49 | $182.24 | $169.82 | $172.30 | $172.30 | 8,379,395 |
| 2022-05-04 | $179.71 | $185.98 | $174.74 | $185.48 | $185.48 | 7,524,761 |
| 2022-05-03 | $176.95 | $180.39 | $176.13 | $178.36 | $178.36 | 5,047,686 |
| 2022-05-02 | $175.09 | $177.78 | $173.12 | $177.57 | $177.57 | 6,278,442 |
| 2022-04-29 | $182.57 | $185.36 | $175.30 | $175.94 | $175.94 | 7,110,752 |
| 2022-04-28 | $181.41 | $186.93 | $178.98 | $185.74 | $185.74 | 10,617,861 |
| 2022-04-27 | $171.00 | $177.23 | $170.63 | $174.68 | $174.68 | 9,644,616 |
| 2022-04-26 | $172.62 | $173.72 | $167.55 | $170.08 | $170.08 | 8,011,625 |
| 2022-04-25 | $169.69 | $174.76 | $169.23 | $174.57 | $174.57 | 7,988,936 |
| 2022-04-22 | $177.70 | $179.05 | $171.10 | $171.43 | $171.43 | 8,843,906 |
| 2022-04-21 | $188.78 | $190.17 | $176.74 | $177.23 | $177.23 | 9,119,512 |
| 2022-04-20 | $192.89 | $193.30 | $186.08 | $186.23 | $186.23 | 5,947,447 |
| 2022-04-19 | $187.24 | $192.20 | $185.52 | $191.39 | $191.39 | 6,120,405 |
| 2022-04-18 | $188.30 | $189.35 | $185.53 | $187.01 | $187.01 | 4,899,472 |
| 2022-04-14 | $196.32 | $196.45 | $189.22 | $189.41 | $189.41 | 5,126,676 |
| 2022-04-13 | $191.99 | $197.10 | $189.32 | $195.72 | $195.72 | 8,733,017 |
| 2022-04-12 | $199.75 | $201.12 | $194.58 | $194.81 | $194.81 | 4,832,184 |
| 2022-04-11 | $194.21 | $197.10 | $192.16 | $195.45 | $195.45 | 5,173,760 |
| 2022-04-08 | $198.64 | $200.14 | $196.62 | $197.17 | $197.17 | 3,897,664 |
| 2022-04-07 | $199.12 | $202.72 | $198.19 | $200.16 | $200.16 | 5,245,971 |
| 2022-04-06 | $205.21 | $205.47 | $198.08 | $200.82 | $200.82 | 7,171,285 |
| 2022-04-05 | $218.00 | $218.27 | $208.67 | $210.14 | $210.14 | 7,230,245 |
| 2022-04-04 | $214.63 | $221.00 | $214.10 | $218.85 | $218.85 | 7,845,801 |
| 2022-04-01 | $212.48 | $214.03 | $210.04 | $212.25 | $212.25 | 6,007,859 |
| 2022-03-31 | $214.50 | $216.79 | $211.79 | $212.32 | $212.32 | 7,141,260 |
| 2022-03-30 | $219.71 | $219.85 | $213.40 | $214.94 | $214.94 | 4,951,199 |
| 2022-03-29 | $218.62 | $222.16 | $216.77 | $221.29 | $221.29 | 5,370,373 |
| 2022-03-28 | $210.38 | $215.38 | $209.30 | $215.28 | $215.28 | 4,290,886 |
| 2022-03-25 | $214.27 | $215.86 | $208.48 | $211.03 | $211.03 | 3,393,076 |
| 2022-03-24 | $212.35 | $214.11 | $209.87 | $213.98 | $213.98 | 4,150,252 |
| 2022-03-23 | $213.87 | $213.93 | $208.31 | $211.11 | $211.11 | 8,404,667 |
| 2022-03-22 | $213.72 | $221.85 | $212.62 | $218.21 | $218.21 | 6,990,554 |
| 2022-03-21 | $218.19 | $219.10 | $210.61 | $213.72 | $213.72 | 6,052,850 |
| 2022-03-18 | $209.23 | $219.58 | $208.31 | $218.80 | $218.80 | 12,122,674 |
| 2022-03-17 | $204.62 | $210.68 | $202.56 | $210.41 | $210.41 | 5,842,555 |
| 2022-03-16 | $198.66 | $205.90 | $197.33 | $205.57 | $205.57 | 6,043,359 |
| 2022-03-15 | $198.53 | $199.96 | $192.74 | $196.14 | $196.14 | 5,276,325 |
| 2022-03-14 | $198.24 | $200.16 | $191.82 | $193.12 | $193.12 | 5,665,470 |
| 2022-03-11 | $204.77 | $204.77 | $197.63 | $197.90 | $197.90 | 5,196,914 |
| 2022-03-10 | $199.10 | $201.20 | $197.53 | $200.15 | $200.15 | 5,604,161 |
| 2022-03-09 | $198.35 | $205.23 | $197.22 | $203.16 | $203.16 | 6,881,263 |
| 2022-03-08 | $194.28 | $197.20 | $189.20 | $192.08 | $192.08 | 8,229,049 |
| 2022-03-07 | $203.45 | $204.93 | $196.04 | $196.23 | $196.23 | 7,043,501 |
| 2022-03-04 | $204.70 | $206.38 | $199.26 | $203.01 | $203.01 | 6,816,423 |
| 2022-03-03 | $210.39 | $211.63 | $204.22 | $204.75 | $204.75 | 6,559,852 |
| 2022-03-02 | $216.10 | $217.31 | $201.15 | $210.39 | $210.39 | 16,670,096 |
| 2022-03-01 | $213.40 | $214.39 | $208.46 | $208.89 | $208.89 | 12,587,317 |
| 2022-02-28 | $207.79 | $211.67 | $206.95 | $210.53 | $210.53 | 7,904,654 |
| 2022-02-25 | $204.72 | $208.47 | $201.61 | $208.09 | $208.09 | 5,853,614 |
| 2022-02-24 | $184.74 | $204.90 | $184.44 | $204.29 | $204.29 | 11,792,612 |
| 2022-02-23 | $196.35 | $199.00 | $190.13 | $190.54 | $190.54 | 7,784,294 |
| 2022-02-22 | $195.53 | $201.46 | $193.53 | $195.13 | $195.13 | 7,789,271 |
| 2022-02-18 | $200.40 | $202.60 | $195.79 | $196.84 | $196.84 | 6,691,812 |
| 2022-02-17 | $208.33 | $209.75 | $199.50 | $200.03 | $200.03 | 8,820,050 |
| 2022-02-16 | $211.00 | $212.42 | $208.21 | $211.74 | $211.74 | 7,072,715 |
| 2022-02-15 | $209.75 | $214.57 | $208.52 | $214.25 | $214.25 | 6,355,740 |
| 2022-02-14 | $205.80 | $209.90 | $204.63 | $206.40 | $206.40 | 7,005,942 |
| 2022-02-11 | $217.62 | $219.93 | $206.11 | $207.90 | $207.90 | 8,165,623 |
| 2022-02-10 | $217.70 | $221.99 | $215.81 | $217.67 | $217.67 | 5,312,607 |
| 2022-02-09 | $221.14 | $222.19 | $215.57 | $222.04 | $222.04 | 6,107,708 |
| 2022-02-08 | $215.60 | $217.94 | $212.15 | $217.43 | $217.43 | 5,628,683 |
| 2022-02-07 | $219.00 | $221.44 | $216.66 | $216.97 | $216.97 | 3,922,259 |
| 2022-02-04 | $214.99 | $221.67 | $213.19 | $219.23 | $219.23 | 6,176,474 |
| 2022-02-03 | $218.07 | $220.79 | $210.40 | $212.77 | $212.77 | 12,826,597 |
| 2022-02-02 | $233.74 | $234.49 | $223.02 | $225.01 | $225.01 | 9,378,866 |
| 2022-02-01 | $232.37 | $232.78 | $226.32 | $232.12 | $232.12 | 6,387,115 |
| 2022-01-31 | $222.95 | $232.91 | $222.26 | $232.63 | $232.63 | 7,084,216 |
| 2022-01-28 | $214.30 | $222.29 | $210.88 | $222.13 | $222.13 | 8,254,892 |
| 2022-01-27 | $214.08 | $223.15 | $212.06 | $212.74 | $212.74 | 9,468,583 |
| 2022-01-26 | $219.61 | $221.46 | $209.07 | $211.00 | $211.00 | 10,029,562 |
| 2022-01-25 | $221.00 | $223.90 | $214.67 | $215.39 | $215.39 | 9,092,713 |
| 2022-01-24 | $212.39 | $223.38 | $207.51 | $223.03 | $223.03 | 11,674,760 |
| 2022-01-21 | $223.06 | $224.77 | $218.25 | $218.63 | $218.63 | 9,128,418 |
| 2022-01-20 | $229.07 | $231.40 | $222.49 | $222.94 | $222.94 | 5,663,652 |
| 2022-01-19 | $227.47 | $232.21 | $226.17 | $226.27 | $226.27 | 5,264,560 |
| 2022-01-18 | $228.45 | $230.73 | $225.30 | $226.06 | $226.06 | 5,973,367 |
| 2022-01-14 | $228.03 | $233.29 | $227.61 | $231.23 | $231.23 | 5,805,137 |
| 2022-01-13 | $237.50 | $238.79 | $227.92 | $228.63 | $228.63 | 6,680,317 |
| 2022-01-12 | $237.00 | $239.28 | $235.76 | $237.83 | $237.83 | 6,718,884 |
| 2022-01-11 | $228.80 | $236.35 | $226.56 | $234.84 | $234.84 | 7,624,430 |
| 2022-01-10 | $225.50 | $229.83 | $218.89 | $229.63 | $229.63 | 7,803,784 |
| 2022-01-07 | $228.50 | $232.28 | $226.05 | $228.31 | $228.31 | 6,286,718 |
| 2022-01-06 | $228.04 | $234.48 | $226.05 | $229.15 | $229.15 | 9,376,094 |
| 2022-01-05 | $236.17 | $238.20 | $227.31 | $227.67 | $227.67 | 18,882,465 |
| 2022-01-04 | $256.85 | $256.87 | $243.40 | $248.23 | $248.23 | 7,240,729 |
| 2022-01-03 | $255.01 | $256.70 | $248.65 | $255.46 | $255.46 | 4,318,489 |
| 2021-12-31 | $254.47 | $256.49 | $253.63 | $254.13 | $254.13 | 3,108,655 |
| 2021-12-30 | $255.30 | $257.90 | $254.46 | $255.33 | $255.33 | 2,950,573 |
| 2021-12-29 | $256.00 | $256.43 | $253.12 | $254.54 | $254.54 | 2,592,745 |
| 2021-12-28 | $259.73 | $260.78 | $254.94 | $255.45 | $255.45 | 3,296,365 |
| 2021-12-27 | $253.39 | $258.43 | $253.24 | $258.30 | $258.30 | 3,532,542 |
| 2021-12-23 | $251.23 | $254.31 | $249.34 | $253.14 | $253.14 | 3,769,478 |
| 2021-12-22 | $253.42 | $254.26 | $249.51 | $252.80 | $252.80 | 4,982,392 |
| 2021-12-21 | $248.00 | $253.01 | $245.25 | $252.55 | $252.55 | 5,428,209 |
| 2021-12-20 | $249.89 | $251.54 | $246.50 | $247.21 | $247.21 | 5,580,059 |
| 2021-12-17 | $251.24 | $253.90 | $246.79 | $252.93 | $252.93 | 12,170,272 |
| 2021-12-16 | $260.00 | $261.35 | $252.22 | $253.12 | $253.12 | 6,556,672 |
| 2021-12-15 | $254.85 | $260.19 | $251.90 | $260.04 | $260.04 | 6,484,942 |
| 2021-12-14 | $262.00 | $262.15 | $253.30 | $255.59 | $255.59 | 7,227,339 |
| 2021-12-13 | $265.80 | $270.56 | $264.61 | $265.76 | $265.76 | 3,625,721 |
| 2021-12-10 | $266.10 | $270.57 | $264.44 | $266.03 | $266.03 | 3,480,091 |
| 2021-12-09 | $266.04 | $266.68 | $262.64 | $264.32 | $264.32 | 3,966,956 |
| 2021-12-08 | $268.31 | $268.50 | $264.57 | $266.31 | $266.31 | 4,586,480 |
| 2021-12-07 | $265.47 | $270.23 | $263.60 | $266.99 | $266.99 | 7,401,230 |
| 2021-12-06 | $256.10 | $259.23 | $250.71 | $258.75 | $258.75 | 7,122,951 |
| 2021-12-03 | $261.55 | $261.75 | $251.70 | $258.32 | $258.32 | 8,944,026 |
| 2021-12-02 | $252.82 | $262.58 | $252.14 | $261.20 | $261.20 | 12,200,786 |
| 2021-12-01 | $271.26 | $276.94 | $251.46 | $251.50 | $251.50 | 30,744,431 |
| 2021-11-30 | $296.19 | $299.27 | $283.40 | $284.96 | $284.96 | 13,597,638 |
| 2021-11-29 | $289.52 | $298.39 | $284.70 | $296.74 | $296.74 | 8,215,565 |
| 2021-11-26 | $284.50 | $287.57 | $283.04 | $284.21 | $284.21 | 4,195,279 |
| 2021-11-24 | $286.04 | $289.45 | $283.20 | $289.17 | $289.17 | 5,091,437 |
| 2021-11-23 | $293.65 | $296.47 | $288.31 | $291.42 | $291.42 | 6,432,469 |
| 2021-11-22 | $301.84 | $305.49 | $296.72 | $296.84 | $296.84 | 4,476,157 |
| 2021-11-19 | $305.71 | $306.00 | $301.10 | $301.17 | $301.17 | 4,758,869 |
| 2021-11-18 | $306.16 | $306.99 | $299.58 | $302.99 | $302.99 | 4,444,339 |
| 2021-11-17 | $307.78 | $309.90 | $307.25 | $308.02 | $308.02 | 3,864,656 |
| 2021-11-16 | $304.08 | $307.58 | $302.72 | $307.09 | $307.09 | 2,989,383 |
| 2021-11-15 | $306.90 | $307.76 | $303.23 | $305.49 | $305.49 | 3,595,625 |
| 2021-11-12 | $304.50 | $307.22 | $301.63 | $306.65 | $306.65 | 3,777,942 |
| 2021-11-11 | $301.50 | $305.75 | $301.50 | $302.98 | $302.98 | 2,681,892 |
| 2021-11-10 | $306.57 | $308.59 | $297.89 | $299.67 | $299.67 | 4,350,924 |
| 2021-11-09 | $310.00 | $311.75 | $307.22 | $309.71 | $309.71 | 3,113,169 |
| 2021-11-08 | $307.20 | $311.39 | $305.90 | $309.96 | $309.96 | 3,893,014 |
| 2021-11-05 | $308.50 | $311.40 | $303.34 | $307.25 | $307.25 | 4,681,990 |
| 2021-11-04 | $303.50 | $308.41 | $302.40 | $308.04 | $308.04 | 3,833,787 |
| 2021-11-03 | $303.95 | $303.95 | $298.19 | $302.89 | $302.89 | 3,260,169 |
| 2021-11-02 | $301.72 | $303.44 | $299.41 | $302.95 | $302.95 | 4,090,926 |
| 2021-11-01 | $301.50 | $304.86 | $299.72 | $302.76 | $302.76 | 3,778,241 |
| 2021-10-29 | $298.00 | $300.78 | $296.27 | $299.69 | $299.69 | 4,251,850 |
| 2021-10-28 | $295.07 | $298.81 | $293.53 | $298.38 | $298.38 | 3,450,407 |
| 2021-10-27 | $296.53 | $299.19 | $295.09 | $295.15 | $295.15 | 3,742,741 |
| 2021-10-26 | $295.78 | $298.36 | $293.62 | $295.11 | $295.11 | 3,601,447 |
| 2021-10-25 | $293.30 | $295.13 | $291.72 | $293.92 | $293.92 | 2,993,500 |
| 2021-10-22 | $289.00 | $293.00 | $288.18 | $292.56 | $292.56 | 2,927,049 |
| 2021-10-21 | $289.47 | $291.57 | $288.27 | $289.81 | $289.81 | 2,828,499 |
| 2021-10-20 | $293.11 | $295.41 | $287.95 | $290.09 | $290.09 | 4,487,918 |
| 2021-10-19 | $292.10 | $295.53 | $291.36 | $292.34 | $292.34 | 3,631,164 |
| 2021-10-18 | $290.78 | $293.25 | $288.71 | $291.70 | $291.70 | 5,163,348 |
| 2021-10-15 | $292.49 | $292.87 | $289.32 | $291.66 | $291.66 | 5,119,331 |
| 2021-10-14 | $286.00 | $290.64 | $284.66 | $290.02 | $290.02 | 5,435,676 |
| 2021-10-13 | $280.00 | $285.10 | $278.60 | $284.41 | $284.41 | 6,575,213 |
| 2021-10-12 | $276.42 | $280.75 | $276.02 | $279.00 | $279.00 | 5,970,095 |
| 2021-10-11 | $271.78 | $276.27 | $271.51 | $273.75 | $273.75 | 2,693,021 |
| 2021-10-08 | $275.54 | $276.92 | $272.27 | $272.48 | $272.48 | 2,683,286 |
| 2021-10-07 | $276.90 | $279.50 | $274.09 | $274.58 | $274.58 | 5,374,204 |
| 2021-10-06 | $269.67 | $275.49 | $267.50 | $275.27 | $275.27 | 4,745,485 |
| 2021-10-05 | $272.11 | $273.55 | $271.03 | $271.77 | $271.77 | 4,050,404 |
| 2021-10-04 | $275.22 | $275.30 | $266.14 | $270.86 | $270.86 | 6,393,840 |
| 2021-10-01 | $271.50 | $276.34 | $268.77 | $275.26 | $275.26 | 4,756,004 |
| 2021-09-30 | $270.65 | $274.26 | $270.44 | $271.22 | $271.22 | 5,226,998 |
| 2021-09-29 | $273.49 | $274.68 | $269.24 | $270.50 | $270.50 | 4,361,850 |
| 2021-09-28 | $275.11 | $276.70 | $270.04 | $272.28 | $272.28 | 7,127,081 |
| 2021-09-27 | $282.44 | $283.76 | $279.04 | $279.68 | $279.68 | 5,941,145 |
| 2021-09-24 | $278.50 | $286.36 | $278.21 | $285.63 | $285.63 | 13,368,305 |
| 2021-09-23 | $270.00 | $279.39 | $266.40 | $277.86 | $277.86 | 15,617,209 |
| 2021-09-22 | $258.90 | $260.36 | $256.21 | $259.17 | $259.17 | 4,355,561 |
| 2021-09-21 | $259.47 | $262.55 | $257.77 | $257.97 | $257.97 | 6,040,565 |
| 2021-09-20 | $256.59 | $259.22 | $254.94 | $258.22 | $258.22 | 5,985,544 |
| 2021-09-17 | $259.27 | $261.70 | $258.68 | $260.53 | $260.53 | 7,053,537 |
| 2021-09-16 | $255.53 | $261.22 | $255.00 | $260.36 | $260.36 | 5,122,575 |
| 2021-09-15 | $254.54 | $256.75 | $252.95 | $256.16 | $256.16 | 4,764,574 |
| 2021-09-14 | $254.11 | $255.11 | $253.00 | $254.37 | $254.37 | 4,097,542 |
| 2021-09-13 | $257.00 | $257.69 | $252.19 | $254.11 | $254.11 | 5,258,184 |
| 2021-09-10 | $261.00 | $261.59 | $256.50 | $257.20 | $257.20 | 5,280,883 |
| 2021-09-09 | $261.82 | $263.71 | $260.45 | $260.74 | $260.74 | 4,126,467 |
| 2021-09-08 | $263.62 | $264.34 | $261.58 | $262.62 | $262.62 | 3,851,513 |
| 2021-09-07 | $266.54 | $267.90 | $264.07 | $265.21 | $265.21 | 4,673,779 |
| 2021-09-03 | $263.60 | $267.41 | $261.80 | $267.08 | $267.08 | 7,357,515 |
| 2021-09-02 | $269.00 | $269.26 | $263.92 | $264.15 | $264.15 | 4,499,608 |
| 2021-09-01 | $266.27 | $273.26 | $265.59 | $268.32 | $268.32 | 7,189,035 |
| 2021-08-31 | $264.77 | $266.77 | $262.70 | $265.27 | $265.27 | 5,901,518 |
| 2021-08-30 | $265.81 | $267.58 | $264.75 | $264.97 | $264.97 | 5,729,953 |
| 2021-08-27 | $267.86 | $270.91 | $265.43 | $266.53 | $266.53 | 7,992,509 |
| 2021-08-26 | $269.80 | $275.22 | $267.36 | $267.79 | $267.79 | 18,986,966 |
| 2021-08-25 | $260.86 | $261.90 | $258.75 | $260.85 | $260.85 | 9,700,952 |
| 2021-08-24 | $261.92 | $262.50 | $259.06 | $259.66 | $259.66 | 6,685,164 |
| 2021-08-23 | $257.00 | $261.86 | $256.57 | $260.52 | $260.52 | 7,603,867 |
| 2021-08-20 | $253.00 | $257.87 | $252.61 | $256.13 | $256.13 | 5,510,730 |
| 2021-08-19 | $249.17 | $255.44 | $248.38 | $253.07 | $253.07 | 6,600,793 |
| 2021-08-18 | $248.00 | $256.80 | $247.72 | $251.22 | $251.22 | 8,306,650 |
| 2021-08-17 | $248.26 | $249.20 | $245.94 | $246.99 | $246.99 | 3,472,597 |
| 2021-08-16 | $250.17 | $251.00 | $244.47 | $249.20 | $249.20 | 4,048,733 |
| 2021-08-13 | $251.71 | $253.77 | $248.87 | $251.56 | $251.56 | 5,910,389 |
| 2021-08-12 | $242.50 | $248.43 | $241.93 | $248.39 | $248.39 | 4,468,390 |
| 2021-08-11 | $244.67 | $246.15 | $240.10 | $242.28 | $242.28 | 3,999,205 |
| 2021-08-10 | $250.87 | $251.25 | $243.04 | $243.39 | $243.39 | 4,430,617 |
| 2021-08-09 | $251.42 | $252.42 | $247.85 | $249.32 | $249.32 | 3,312,170 |
| 2021-08-06 | $249.23 | $252.08 | $249.22 | $250.59 | $250.59 | 4,045,384 |
| 2021-08-05 | $244.68 | $250.90 | $243.54 | $250.56 | $250.56 | 5,235,193 |
| 2021-08-04 | $241.62 | $244.65 | $239.67 | $244.17 | $244.17 | 4,121,614 |
| 2021-08-03 | $241.38 | $243.05 | $239.04 | $241.13 | $241.13 | 3,077,919 |
| 2021-08-02 | $242.31 | $242.47 | $238.88 | $240.86 | $240.86 | 3,525,726 |
| 2021-07-30 | $243.00 | $244.24 | $241.63 | $241.93 | $241.93 | 3,748,445 |
| 2021-07-29 | $243.49 | $246.16 | $243.49 | $244.04 | $244.04 | 3,200,926 |
| 2021-07-28 | $243.82 | $246.08 | $243.00 | $243.96 | $243.96 | 4,100,237 |
| 2021-07-27 | $247.21 | $248.13 | $241.19 | $243.51 | $243.51 | 6,352,540 |
| 2021-07-26 | $248.20 | $248.48 | $245.82 | $247.60 | $247.60 | 3,960,897 |
| 2021-07-23 | $250.00 | $250.56 | $246.68 | $248.25 | $248.25 | 5,877,259 |
| 2021-07-22 | $243.50 | $248.70 | $243.34 | $248.28 | $248.28 | 7,868,703 |
| 2021-07-21 | $241.44 | $242.98 | $238.27 | $242.11 | $242.11 | 15,323,125 |
| 2021-07-20 | $238.70 | $243.18 | $236.27 | $240.11 | $240.11 | 8,486,974 |
| 2021-07-19 | $236.51 | $238.50 | $234.31 | $237.55 | $237.55 | 8,842,963 |
| 2021-07-16 | $238.30 | $240.88 | $237.77 | $238.43 | $238.43 | 7,288,104 |
| 2021-07-15 | $241.22 | $242.03 | $235.82 | $237.58 | $237.58 | 7,912,574 |
| 2021-07-14 | $244.50 | $246.15 | $239.87 | $242.43 | $242.43 | 6,375,745 |
| 2021-07-13 | $242.29 | $247.16 | $241.68 | $244.02 | $244.02 | 6,699,829 |
| 2021-07-12 | $247.22 | $247.26 | $241.85 | $242.91 | $242.91 | 5,604,490 |
| 2021-07-09 | $245.59 | $248.00 | $244.09 | $245.06 | $245.06 | 4,213,545 |
| 2021-07-08 | $244.84 | $246.58 | $241.74 | $245.80 | $245.80 | 5,159,623 |
| 2021-07-07 | $253.00 | $253.50 | $247.86 | $248.44 | $248.44 | 5,101,415 |
| 2021-07-06 | $249.00 | $252.92 | $248.38 | $250.25 | $250.25 | 5,590,223 |
| 2021-07-02 | $246.92 | $248.96 | $245.84 | $248.20 | $248.20 | 4,056,827 |
| 2021-07-01 | $244.50 | $246.59 | $242.62 | $244.98 | $244.98 | 3,899,605 |
| 2021-06-30 | $245.48 | $246.63 | $243.50 | $244.27 | $244.27 | 4,168,762 |
| 2021-06-29 | $244.44 | $246.78 | $242.43 | $245.81 | $245.81 | 3,871,917 |
| 2021-06-28 | $244.21 | $247.59 | $243.60 | $244.57 | $244.57 | 4,274,889 |
| 2021-06-25 | $244.19 | $244.20 | $240.99 | $241.87 | $241.87 | 15,409,267 |
| 2021-06-24 | $243.35 | $247.69 | $242.70 | $243.77 | $243.77 | 4,987,330 |
| 2021-06-23 | $243.75 | $244.50 | $240.85 | $241.84 | $241.84 | 4,482,408 |
| 2021-06-22 | $243.80 | $244.72 | $240.89 | $243.11 | $243.11 | 4,457,165 |
| 2021-06-21 | $243.45 | $244.72 | $238.89 | $244.48 | $244.48 | 5,895,120 |
| 2021-06-18 | $241.85 | $246.01 | $241.06 | $242.78 | $242.78 | 7,822,172 |
| 2021-06-17 | $242.00 | $247.18 | $241.20 | $244.43 | $244.43 | 5,170,176 |
| 2021-06-16 | $242.00 | $245.01 | $239.48 | $242.39 | $242.39 | 5,079,270 |
| 2021-06-15 | $245.21 | $245.36 | $242.01 | $242.58 | $242.58 | 5,135,289 |
| 2021-06-14 | $240.70 | $246.64 | $240.48 | $246.26 | $246.26 | 6,764,691 |
| 2021-06-11 | $239.03 | $240.37 | $238.41 | $240.31 | $240.31 | 4,624,184 |
| 2021-06-10 | $236.00 | $240.29 | $235.15 | $240.19 | $240.19 | 4,659,511 |
| 2021-06-09 | $238.87 | $238.87 | $235.51 | $236.09 | $236.09 | 3,350,916 |
| 2021-06-08 | $238.80 | $241.79 | $235.67 | $236.42 | $236.42 | 5,827,260 |
| 2021-06-07 | $236.60 | $239.47 | $235.84 | $238.14 | $238.14 | 3,510,776 |
| 2021-06-04 | $231.63 | $237.89 | $231.52 | $237.48 | $237.48 | 6,177,588 |
| 2021-06-03 | $232.89 | $233.18 | $229.43 | $230.84 | $230.84 | 5,109,029 |
| 2021-06-02 | $234.40 | $238.29 | $233.90 | $234.62 | $234.62 | 5,543,876 |
| 2021-06-01 | $238.00 | $238.40 | $232.46 | $236.20 | $236.20 | 8,103,888 |
| 2021-05-28 | $239.22 | $243.50 | $237.83 | $238.10 | $238.10 | 17,814,520 |
| 2021-05-27 | $229.52 | $229.52 | $225.39 | $225.83 | $225.83 | 15,344,063 |
| 2021-05-26 | $228.48 | $230.24 | $228.29 | $229.68 | $229.68 | 5,807,104 |
| 2021-05-25 | $228.00 | $229.72 | $226.28 | $227.71 | $227.71 | 6,256,329 |
| 2021-05-24 | $225.00 | $227.60 | $224.21 | $226.99 | $226.99 | 5,288,324 |
| 2021-05-21 | $225.21 | $225.78 | $222.44 | $222.58 | $222.58 | 4,913,623 |
| 2021-05-20 | $222.98 | $226.83 | $222.36 | $223.78 | $223.78 | 6,705,464 |
| 2021-05-19 | $215.85 | $221.60 | $214.51 | $221.34 | $221.34 | 8,092,067 |
| 2021-05-18 | $215.44 | $217.35 | $213.79 | $214.33 | $214.33 | 3,540,556 |
| 2021-05-17 | $216.59 | $217.72 | $212.82 | $215.06 | $215.06 | 3,816,066 |
| 2021-05-14 | $214.19 | $218.27 | $214.15 | $217.66 | $217.66 | 4,429,018 |
| 2021-05-13 | $212.97 | $215.64 | $210.47 | $211.86 | $211.86 | 5,337,992 |
| 2021-05-12 | $213.34 | $213.37 | $209.00 | $210.54 | $210.54 | 5,482,463 |
| 2021-05-11 | $209.00 | $216.57 | $208.91 | $215.56 | $215.56 | 6,097,853 |
| 2021-05-10 | $215.50 | $215.96 | $213.23 | $213.89 | $213.89 | 5,263,698 |
| 2021-05-07 | $220.51 | $221.25 | $215.09 | $216.50 | $216.50 | 5,774,748 |
| 2021-05-06 | $215.81 | $218.28 | $213.50 | $218.05 | $218.05 | 5,200,021 |
| 2021-05-05 | $218.82 | $218.93 | $214.84 | $215.40 | $215.40 | 2,676,876 |
| 2021-05-04 | $221.67 | $222.00 | $214.36 | $217.18 | $217.18 | 6,727,513 |
| 2021-05-03 | $230.77 | $231.46 | $223.07 | $223.76 | $223.76 | 5,835,707 |
| 2021-04-30 | $232.80 | $234.50 | $229.52 | $230.32 | $230.32 | 5,024,797 |
| 2021-04-29 | $237.32 | $237.67 | $232.17 | $234.36 | $234.36 | 4,140,803 |
| 2021-04-28 | $235.00 | $238.33 | $233.53 | $236.88 | $236.88 | 4,274,512 |
| 2021-04-27 | $235.46 | $235.90 | $231.91 | $234.21 | $234.21 | 3,445,222 |
| 2021-04-26 | $234.04 | $235.80 | $232.42 | $235.46 | $235.46 | 3,459,634 |
| 2021-04-23 | $232.94 | $235.49 | $231.75 | $233.51 | $233.51 | 5,448,503 |
| 2021-04-22 | $230.00 | $233.89 | $229.01 | $231.35 | $231.35 | 4,975,361 |
| 2021-04-21 | $227.11 | $230.79 | $226.67 | $230.56 | $230.56 | 4,024,031 |
| 2021-04-20 | $230.00 | $231.45 | $226.89 | $227.96 | $227.96 | 4,081,214 |
| 2021-04-19 | $230.83 | $232.20 | $228.87 | $230.50 | $230.50 | 4,257,749 |
| 2021-04-16 | $234.00 | $234.00 | $229.89 | $231.91 | $231.91 | 5,088,749 |
| 2021-04-15 | $229.87 | $233.08 | $229.50 | $233.00 | $233.00 | 5,073,856 |
| 2021-04-14 | $232.85 | $233.14 | $227.66 | $228.02 | $228.02 | 4,617,597 |
| 2021-04-13 | $229.00 | $233.49 | $228.50 | $232.00 | $232.00 | 5,397,052 |
| 2021-04-12 | $229.52 | $229.85 | $227.15 | $228.76 | $228.76 | 6,205,676 |
| 2021-04-09 | $224.33 | $231.31 | $223.63 | $231.28 | $231.28 | 7,319,270 |
| 2021-04-08 | $223.00 | $225.71 | $222.45 | $224.45 | $224.45 | 6,169,133 |
| 2021-04-07 | $221.96 | $222.68 | $219.39 | $220.79 | $220.79 | 4,403,436 |
| 2021-04-06 | $219.82 | $221.55 | $218.25 | $221.09 | $221.09 | 5,448,464 |
| 2021-04-05 | $219.61 | $221.84 | $218.93 | $220.29 | $220.29 | 5,553,185 |
| 2021-04-01 | $213.60 | $218.93 | $213.37 | $218.72 | $218.72 | 7,763,501 |
| 2021-03-31 | $210.44 | $213.67 | $210.11 | $211.87 | $211.87 | 6,837,964 |
| 2021-03-30 | $208.64 | $211.29 | $207.36 | $210.00 | $210.00 | 4,717,943 |
| 2021-03-29 | $209.01 | $211.65 | $205.99 | $210.77 | $210.77 | 5,686,945 |
| 2021-03-26 | $205.64 | $209.41 | $204.77 | $209.09 | $209.09 | 7,333,155 |
| 2021-03-25 | $206.17 | $208.17 | $204.37 | $205.44 | $205.44 | 7,977,209 |
| 2021-03-24 | $215.13 | $215.28 | $209.41 | $209.53 | $209.53 | 4,617,736 |
| 2021-03-23 | $214.76 | $217.43 | $214.33 | $215.00 | $215.00 | 4,578,046 |
| 2021-03-22 | $211.48 | $216.98 | $211.37 | $215.17 | $215.17 | 5,002,466 |
| 2021-03-19 | $209.81 | $212.75 | $209.07 | $212.20 | $212.20 | 7,088,442 |
| 2021-03-18 | $210.70 | $211.38 | $208.40 | $209.48 | $209.48 | 5,583,153 |
| 2021-03-17 | $213.52 | $214.81 | $210.86 | $213.12 | $213.12 | 5,805,143 |
| 2021-03-16 | $214.84 | $216.69 | $213.48 | $214.48 | $214.48 | 5,311,048 |
| 2021-03-15 | $211.85 | $212.94 | $209.50 | $212.80 | $212.80 | 5,741,240 |
| 2021-03-12 | $213.45 | $213.85 | $209.30 | $212.21 | $212.21 | 6,114,641 |
| 2021-03-11 | $215.00 | $218.17 | $214.35 | $215.95 | $215.95 | 6,430,984 |
| 2021-03-10 | $214.72 | $216.15 | $211.77 | $211.96 | $211.96 | 7,186,394 |
| 2021-03-09 | $212.18 | $215.79 | $211.17 | $211.53 | $211.53 | 9,732,242 |
| 2021-03-08 | $213.62 | $214.90 | $207.57 | $207.72 | $207.72 | 9,576,414 |
| 2021-03-05 | $210.01 | $212.35 | $203.22 | $210.76 | $210.76 | 11,405,951 |
| 2021-03-04 | $206.84 | $209.09 | $201.51 | $205.33 | $205.33 | 12,800,545 |
| 2021-03-03 | $212.83 | $213.32 | $205.40 | $206.00 | $206.00 | 11,459,016 |
| 2021-03-02 | $218.40 | $218.60 | $213.34 | $213.47 | $213.47 | 10,211,493 |
| 2021-03-01 | $219.90 | $220.20 | $215.03 | $217.54 | $217.54 | 14,027,677 |
| 2021-02-26 | $229.39 | $230.50 | $216.34 | $216.50 | $216.50 | 20,085,305 |
| 2021-02-25 | $238.53 | $240.35 | $229.77 | $231.08 | $231.08 | 7,763,813 |
| 2021-02-24 | $235.53 | $241.50 | $231.51 | $240.47 | $240.47 | 6,128,260 |
| 2021-02-23 | $235.26 | $238.96 | $229.01 | $235.64 | $235.64 | 8,641,607 |
| 2021-02-22 | $244.26 | $244.52 | $240.38 | $240.95 | $240.95 | 5,006,421 |
| 2021-02-19 | $248.00 | $249.39 | $245.98 | $246.56 | $246.56 | 4,647,670 |
| 2021-02-18 | $245.97 | $248.01 | $242.57 | $247.01 | $247.01 | 4,159,075 |
| 2021-02-17 | $248.59 | $249.50 | $245.50 | $247.66 | $247.66 | 5,849,198 |
| 2021-02-16 | $245.00 | $251.23 | $243.80 | $248.59 | $248.59 | 10,837,611 |
| 2021-02-12 | $240.95 | $241.56 | $238.91 | $240.37 | $240.37 | 4,314,439 |
| 2021-02-11 | $238.93 | $242.89 | $238.58 | $241.24 | $241.24 | 6,091,619 |
| 2021-02-10 | $237.45 | $238.22 | $233.96 | $236.72 | $236.72 | 5,461,870 |
| 2021-02-09 | $239.56 | $240.08 | $236.24 | $236.70 | $236.70 | 5,107,050 |
| 2021-02-08 | $239.51 | $241.11 | $237.13 | $238.93 | $238.93 | 4,336,360 |
| 2021-02-05 | $239.15 | $239.36 | $236.41 | $238.89 | $238.89 | 5,019,976 |
| 2021-02-04 | $235.52 | $238.23 | $235.47 | $237.98 | $237.98 | 4,770,722 |
| 2021-02-03 | $235.00 | $236.00 | $232.26 | $234.82 | $234.82 | 5,357,550 |
| 2021-02-02 | $231.47 | $235.95 | $231.38 | $234.20 | $234.20 | 6,884,483 |
| 2021-02-01 | $227.21 | $229.90 | $224.75 | $228.46 | $228.46 | 5,696,684 |
| 2021-01-29 | $224.66 | $228.79 | $223.02 | $225.56 | $225.56 | 6,472,983 |
| 2021-01-28 | $225.00 | $229.60 | $225.00 | $226.50 | $226.50 | 7,246,045 |
| 2021-01-27 | $223.70 | $227.81 | $221.58 | $224.78 | $224.78 | 7,641,060 |
| 2021-01-26 | $227.80 | $227.91 | $224.54 | $226.26 | $226.26 | 5,021,036 |
| 2021-01-25 | $229.69 | $230.30 | $221.32 | $225.92 | $225.92 | 8,213,455 |
| 2021-01-22 | $224.90 | $227.79 | $223.75 | $225.77 | $225.77 | 10,186,076 |
| 2021-01-21 | $223.69 | $224.74 | $220.82 | $222.17 | $222.17 | 6,800,810 |
| 2021-01-20 | $221.99 | $224.64 | $219.97 | $223.44 | $223.44 | 9,857,747 |
| 2021-01-19 | $215.35 | $217.28 | $213.70 | $216.76 | $216.76 | 7,753,752 |
| 2021-01-15 | $216.17 | $217.87 | $212.99 | $213.14 | $213.14 | 8,525,598 |
| 2021-01-14 | $218.23 | $219.50 | $215.55 | $215.60 | $215.60 | 6,548,025 |
| 2021-01-13 | $217.00 | $218.90 | $215.53 | $218.18 | $218.18 | 6,839,171 |
| 2021-01-12 | $218.00 | $218.30 | $214.09 | $215.52 | $215.52 | 10,681,561 |
| 2021-01-11 | $219.63 | $220.58 | $216.23 | $218.25 | $218.25 | 7,206,463 |
| 2021-01-08 | $220.00 | $222.32 | $219.22 | $222.04 | $222.04 | 7,301,710 |
| 2021-01-07 | $217.03 | $220.66 | $216.50 | $217.98 | $217.98 | 8,443,142 |
| 2021-01-06 | $218.00 | $220.46 | $215.78 | $216.15 | $216.15 | 9,789,849 |
| 2021-01-05 | $219.49 | $223.00 | $217.99 | $221.52 | $221.52 | 8,657,235 |
| 2021-01-04 | $222.64 | $223.75 | $215.72 | $220.31 | $220.31 | 10,319,917 |
| 2020-12-31 | $222.27 | $222.79 | $220.17 | $222.53 | $222.53 | 6,011,121 |
| 2020-12-30 | $223.13 | $223.64 | $221.58 | $222.40 | $222.40 | 4,724,009 |
| 2020-12-29 | $224.97 | $225.30 | $220.86 | $222.46 | $222.46 | 6,122,445 |
| 2020-12-28 | $227.22 | $227.84 | $222.05 | $224.64 | $224.64 | 6,363,199 |
| 2020-12-24 | $228.30 | $229.19 | $224.83 | $225.78 | $225.78 | 6,146,282 |
| 2020-12-23 | $232.50 | $233.18 | $227.11 | $227.43 | $227.43 | 7,090,526 |
| 2020-12-22 | $227.00 | $231.87 | $226.60 | $231.17 | $231.17 | 10,367,337 |
| 2020-12-21 | $224.90 | $227.44 | $224.71 | $226.47 | $226.47 | 9,219,003 |
| 2020-12-18 | $227.02 | $227.82 | $224.40 | $227.43 | $227.43 | 11,845,438 |
| 2020-12-17 | $224.90 | $226.73 | $224.50 | $225.92 | $225.92 | 9,946,888 |
| 2020-12-16 | $221.48 | $224.00 | $220.25 | $223.62 | $223.62 | 8,821,387 |
| 2020-12-15 | $222.07 | $222.14 | $218.20 | $220.15 | $220.15 | 10,775,832 |
| 2020-12-14 | $223.09 | $223.47 | $220.45 | $221.27 | $221.27 | 8,508,542 |
| 2020-12-11 | $221.92 | $222.74 | $219.98 | $222.42 | $222.42 | 8,214,441 |
| 2020-12-10 | $220.57 | $224.31 | $220.16 | $222.92 | $222.92 | 9,258,643 |
| 2020-12-09 | $228.05 | $228.84 | $220.07 | $220.57 | $220.57 | 15,651,837 |
| 2020-12-08 | $228.65 | $229.50 | $225.66 | $227.86 | $227.86 | 12,116,750 |
| 2020-12-07 | $228.11 | $229.87 | $226.25 | $227.70 | $227.70 | 12,864,068 |
| 2020-12-04 | $223.82 | $228.60 | $221.82 | $225.86 | $225.86 | 20,504,765 |
| 2020-12-03 | $226.11 | $226.11 | $220.13 | $220.97 | $220.97 | 21,395,316 |
| 2020-12-02 | $225.48 | $226.00 | $215.63 | $220.78 | $220.78 | 52,225,539 |
| 2020-12-01 | $245.00 | $246.70 | $238.70 | $241.35 | $241.35 | 15,384,469 |
| 2020-11-30 | $245.48 | $247.63 | $236.07 | $245.80 | $245.80 | 18,966,437 |
| 2020-11-27 | $251.00 | $251.84 | $247.03 | $247.63 | $247.63 | 7,395,034 |
| 2020-11-25 | $263.73 | $266.10 | $245.05 | $246.82 | $246.82 | 26,394,901 |
| 2020-11-24 | $260.00 | $262.31 | $257.82 | $260.84 | $260.84 | 5,693,344 |
| 2020-11-23 | $261.23 | $261.74 | $254.61 | $257.64 | $257.64 | 5,385,625 |
| 2020-11-20 | $263.59 | $265.02 | $257.82 | $258.04 | $258.04 | 7,289,605 |
| 2020-11-19 | $256.84 | $267.09 | $255.66 | $264.65 | $264.65 | 8,084,559 |
| 2020-11-18 | $256.40 | $262.66 | $255.85 | $257.16 | $257.16 | 5,880,543 |
| 2020-11-17 | $253.74 | $258.27 | $250.46 | $256.17 | $256.17 | 5,090,667 |
| 2020-11-16 | $249.52 | $253.49 | $248.18 | $249.89 | $249.89 | 5,712,565 |
| 2020-11-13 | $252.84 | $253.79 | $247.56 | $249.51 | $249.51 | 5,162,933 |
| 2020-11-12 | $247.40 | $254.97 | $246.36 | $249.42 | $249.42 | 5,612,679 |
| 2020-11-11 | $253.51 | $256.74 | $251.21 | $254.18 | $254.18 | 4,163,391 |
| 2020-11-10 | $258.06 | $259.00 | $242.90 | $247.66 | $247.66 | 6,863,193 |
| 2020-11-09 | $260.95 | $270.92 | $257.25 | $259.28 | $259.28 | 8,777,470 |
| 2020-11-06 | $260.00 | $261.75 | $254.49 | $260.15 | $260.15 | 3,798,638 |
| 2020-11-05 | $258.11 | $260.92 | $255.44 | $260.22 | $260.22 | 8,961,728 |
| 2020-11-04 | $246.02 | $252.88 | $243.24 | $250.74 | $250.74 | 6,505,415 |
| 2020-11-03 | $235.10 | $240.94 | $233.28 | $237.13 | $237.13 | 4,151,377 |
| 2020-11-02 | $235.12 | $238.50 | $228.99 | $232.45 | $232.45 | 3,953,394 |
| 2020-10-30 | $235.82 | $237.75 | $228.66 | $232.27 | $232.27 | 5,743,182 |
| 2020-10-29 | $242.52 | $242.52 | $237.13 | $237.14 | $237.14 | 4,588,957 |
| 2020-10-28 | $244.60 | $245.45 | $238.01 | $238.43 | $238.43 | 4,425,446 |
| 2020-10-27 | $248.00 | $251.75 | $245.77 | $250.30 | $250.30 | 4,285,593 |
| 2020-10-26 | $245.30 | $248.11 | $237.38 | $241.98 | $241.98 | 5,864,144 |
| 2020-10-23 | $250.10 | $250.57 | $246.81 | $250.52 | $250.52 | 3,159,644 |
| 2020-10-22 | $253.89 | $255.22 | $246.13 | $249.67 | $249.67 | 3,688,499 |
| 2020-10-21 | $256.45 | $258.31 | $251.85 | $254.23 | $254.23 | 2,794,023 |
| 2020-10-20 | $256.12 | $259.18 | $254.05 | $255.97 | $255.97 | 2,989,655 |
| 2020-10-19 | $259.76 | $261.48 | $254.50 | $255.01 | $255.01 | 3,242,263 |
| 2020-10-16 | $259.24 | $262.52 | $258.49 | $258.55 | $258.55 | 3,098,043 |
| 2020-10-15 | $258.11 | $260.52 | $254.02 | $257.72 | $257.72 | 5,262,379 |
| 2020-10-14 | $270.00 | $270.16 | $258.75 | $261.83 | $261.83 | 5,133,096 |
| 2020-10-13 | $266.42 | $268.79 | $264.23 | $266.83 | $266.83 | 3,713,230 |
| 2020-10-12 | $270.00 | $270.00 | $265.29 | $267.07 | $267.07 | 4,317,010 |
| 2020-10-09 | $262.90 | $266.05 | $261.50 | $265.98 | $265.98 | 4,225,023 |
| 2020-10-08 | $264.20 | $264.62 | $257.08 | $260.22 | $260.22 | 4,150,423 |
| 2020-10-07 | $252.20 | $260.74 | $252.20 | $259.98 | $259.98 | 4,963,168 |
| 2020-10-06 | $252.73 | $257.29 | $249.00 | $250.14 | $250.14 | 4,448,122 |
| 2020-10-05 | $250.00 | $253.28 | $249.00 | $251.53 | $251.53 | 3,403,534 |
| 2020-10-02 | $249.75 | $254.95 | $247.21 | $247.85 | $247.85 | 4,494,464 |
| 2020-10-01 | $253.18 | $254.67 | $250.81 | $253.45 | $253.45 | 4,318,011 |
| 2020-09-30 | $246.65 | $255.41 | $246.22 | $251.32 | $251.32 | 8,188,533 |
| 2020-09-29 | $245.26 | $247.90 | $244.50 | $247.45 | $247.45 | 4,009,932 |
| 2020-09-28 | $247.56 | $248.58 | $242.21 | $246.67 | $246.67 | 4,088,330 |
| 2020-09-25 | $237.39 | $243.95 | $235.05 | $242.74 | $242.74 | 5,117,842 |
| 2020-09-24 | $235.84 | $239.96 | $233.63 | $237.55 | $237.55 | 4,166,772 |
| 2020-09-23 | $248.49 | $248.77 | $235.35 | $235.99 | $235.99 | 7,507,921 |
| 2020-09-22 | $246.74 | $248.57 | $241.26 | $247.78 | $247.78 | 3,600,779 |
| 2020-09-21 | $238.97 | $245.13 | $236.80 | $245.05 | $245.05 | 5,561,603 |
| 2020-09-18 | $245.13 | $248.11 | $238.71 | $242.78 | $242.78 | 6,595,560 |
| 2020-09-17 | $246.12 | $248.82 | $241.31 | $244.53 | $244.53 | 5,279,535 |
| 2020-09-16 | $254.67 | $255.43 | $250.23 | $250.60 | $250.60 | 5,443,037 |
| 2020-09-15 | $251.37 | $251.94 | $248.51 | $251.68 | $251.68 | 4,133,574 |
| 2020-09-14 | $246.31 | $248.87 | $244.04 | $246.64 | $246.64 | 4,255,201 |
| 2020-09-11 | $250.72 | $251.30 | $239.45 | $243.10 | $243.10 | 5,455,231 |
| 2020-09-10 | $254.81 | $256.51 | $246.97 | $247.80 | $247.80 | 5,944,965 |
| 2020-09-09 | $246.40 | $253.45 | $242.96 | $250.43 | $250.43 | 9,988,571 |
| 2020-09-08 | $240.57 | $253.68 | $240.14 | $241.27 | $241.27 | 15,229,594 |
| 2020-09-04 | $262.98 | $265.67 | $243.20 | $254.70 | $254.70 | 14,374,293 |
| 2020-09-03 | $270.58 | $271.75 | $257.41 | $265.01 | $265.01 | 14,000,573 |
| 2020-09-02 | $283.47 | $284.50 | $268.57 | $276.69 | $276.69 | 12,963,777 |
| 2020-09-01 | $271.00 | $281.93 | $270.58 | $281.25 | $281.25 | 13,303,236 |
| 2020-08-31 | $270.00 | $274.71 | $265.91 | $272.65 | $272.65 | 16,010,104 |
| 2020-08-28 | $271.28 | $275.75 | $267.40 | $271.10 | $271.10 | 28,067,962 |
| 2020-08-27 | $267.00 | $278.28 | $260.84 | $276.32 | $276.32 | 22,817,093 |
| 2020-08-26 | $251.96 | $277.97 | $249.47 | $272.32 | $272.32 | 63,253,354 |
| 2020-08-25 | $213.22 | $218.35 | $210.80 | $216.05 | $216.05 | 27,096,458 |
| 2020-08-24 | $208.88 | $209.29 | $205.15 | $208.46 | $208.46 | 5,698,981 |
| 2020-08-21 | $209.94 | $210.00 | $206.25 | $207.53 | $207.53 | 5,727,827 |
| 2020-08-20 | $203.85 | $210.11 | $203.51 | $209.51 | $209.51 | 5,175,146 |
| 2020-08-19 | $204.00 | $207.10 | $200.03 | $205.11 | $205.11 | 7,080,746 |
| 2020-08-18 | $199.33 | $204.80 | $199.00 | $204.01 | $204.01 | 7,284,820 |
| 2020-08-17 | $195.34 | $197.07 | $194.42 | $196.74 | $196.74 | 3,567,335 |
| 2020-08-14 | $195.22 | $195.48 | $192.52 | $193.46 | $193.46 | 2,833,235 |
| 2020-08-13 | $193.32 | $198.07 | $193.23 | $195.14 | $195.14 | 4,711,598 |
| 2020-08-12 | $193.00 | $195.42 | $192.12 | $192.62 | $192.62 | 3,982,152 |
| 2020-08-11 | $193.62 | $195.84 | $191.72 | $191.99 | $191.99 | 5,015,367 |
| 2020-08-10 | $200.40 | $201.48 | $195.72 | $197.16 | $197.16 | 5,528,192 |
| 2020-08-07 | $206.62 | $206.94 | $198.58 | $201.05 | $201.05 | 5,423,414 |
| 2020-08-06 | $202.97 | $209.95 | $202.40 | $207.79 | $207.79 | 5,113,305 |
| 2020-08-05 | $202.80 | $203.90 | $201.58 | $202.64 | $202.64 | 3,615,762 |
| 2020-08-04 | $203.00 | $203.39 | $198.90 | $201.41 | $201.41 | 4,438,519 |
| 2020-08-03 | $197.80 | $204.79 | $196.57 | $203.19 | $203.19 | 6,561,007 |
| 2020-07-31 | $193.00 | $194.99 | $190.67 | $194.85 | $194.85 | 3,734,611 |
| 2020-07-30 | $190.09 | $191.92 | $187.37 | $191.70 | $191.70 | 3,587,429 |
| 2020-07-29 | $190.15 | $194.56 | $189.75 | $193.61 | $193.61 | 3,747,754 |
| 2020-07-28 | $191.00 | $192.97 | $189.05 | $189.50 | $189.50 | 3,114,398 |
| 2020-07-27 | $189.90 | $191.56 | $188.65 | $190.96 | $190.96 | 3,015,701 |
| 2020-07-24 | $186.06 | $188.94 | $184.38 | $188.49 | $188.49 | 3,908,386 |
| 2020-07-23 | $191.48 | $194.57 | $187.51 | $188.54 | $188.54 | 3,639,519 |
| 2020-07-22 | $190.78 | $191.87 | $188.87 | $191.31 | $191.31 | 2,833,242 |
| 2020-07-21 | $196.00 | $196.50 | $189.48 | $190.80 | $190.80 | 5,376,735 |
| 2020-07-20 | $187.90 | $195.31 | $187.27 | $195.09 | $195.09 | 5,727,024 |
| 2020-07-17 | $187.14 | $188.40 | $183.36 | $187.78 | $187.78 | 4,324,300 |
| 2020-07-16 | $186.42 | $186.86 | $181.93 | $185.51 | $185.51 | 7,346,000 |
| 2020-07-15 | $191.03 | $192.10 | $186.75 | $188.09 | $188.09 | 7,680,200 |
| 2020-07-14 | $185.99 | $189.96 | $183.30 | $189.56 | $189.56 | 5,852,800 |
| 2020-07-13 | $200.00 | $200.26 | $188.03 | $188.34 | $188.34 | 5,545,400 |
| 2020-07-10 | $200.06 | $200.73 | $197.08 | $198.88 | $198.88 | 3,782,200 |
| 2020-07-09 | $202.02 | $202.82 | $195.64 | $200.74 | $200.74 | 6,061,300 |
| 2020-07-08 | $198.00 | $201.20 | $197.35 | $200.28 | $200.28 | 4,226,400 |
| 2020-07-07 | $197.66 | $200.22 | $196.21 | $196.38 | $196.38 | 5,430,200 |
| 2020-07-06 | $194.44 | $199.45 | $193.84 | $197.72 | $197.72 | 5,793,300 |
| 2020-07-02 | $193.16 | $195.39 | $192.29 | $192.53 | $192.53 | 4,199,700 |
| 2020-07-01 | $188.10 | $192.82 | $187.46 | $191.89 | $191.89 | 4,754,700 |
| 2020-06-30 | $183.45 | $187.89 | $183.13 | $187.33 | $187.33 | 4,478,200 |
| 2020-06-29 | $183.32 | $183.71 | $180.00 | $183.33 | $183.33 | 3,970,500 |
| 2020-06-26 | $188.00 | $188.22 | $183.02 | $183.17 | $183.17 | 7,594,654 |
| 2020-06-25 | $186.14 | $188.77 | $184.44 | $188.34 | $188.34 | 4,006,779 |
| 2020-06-24 | $187.51 | $189.30 | $184.04 | $185.55 | $185.55 | 4,899,732 |
| 2020-06-23 | $192.00 | $194.09 | $188.59 | $189.06 | $189.06 | 6,944,773 |
| 2020-06-22 | $187.03 | $192.50 | $187.00 | $191.65 | $191.65 | 6,245,949 |
| 2020-06-19 | $189.50 | $191.25 | $185.49 | $186.95 | $186.95 | 11,838,930 |
| 2020-06-18 | $181.91 | $189.00 | $181.62 | $187.66 | $187.66 | 8,670,573 |
| 2020-06-17 | $180.97 | $182.75 | $180.68 | $181.40 | $181.40 | 5,036,728 |
| 2020-06-16 | $180.01 | $182.50 | $178.01 | $180.48 | $180.48 | 5,824,013 |
| 2020-06-15 | $172.00 | $178.90 | $171.27 | $178.61 | $178.61 | 5,999,506 |
| 2020-06-12 | $175.90 | $177.69 | $171.86 | $175.11 | $175.11 | 5,439,048 |
| 2020-06-11 | $176.64 | $178.43 | $172.00 | $172.05 | $172.05 | 6,518,468 |
| 2020-06-10 | $176.25 | $182.50 | $176.05 | $182.10 | $182.10 | 8,119,900 |
| 2020-06-09 | $176.00 | $176.00 | $173.53 | $174.56 | $174.56 | 4,019,755 |
| 2020-06-08 | $173.63 | $176.57 | $172.66 | $176.55 | $176.55 | 4,591,063 |
| 2020-06-05 | $170.11 | $174.19 | $167.00 | $173.88 | $173.88 | 8,229,577 |
| 2020-06-04 | $175.00 | $175.43 | $170.00 | $171.44 | $171.44 | 7,299,139 |
| 2020-06-03 | $174.83 | $175.93 | $172.84 | $174.99 | $174.99 | 6,000,653 |
| 2020-06-02 | $174.85 | $174.90 | $171.22 | $174.23 | $174.23 | 8,568,384 |
| 2020-06-01 | $173.10 | $177.52 | $172.68 | $176.36 | $176.36 | 5,711,514 |
| 2020-05-29 | $174.30 | $175.00 | $170.69 | $174.79 | $174.79 | 19,588,441 |
| 2020-05-28 | $180.00 | $184.80 | $177.10 | $181.10 | $181.10 | 10,244,630 |
| 2020-05-27 | $176.29 | $176.61 | $171.37 | $176.60 | $176.60 | 6,309,050 |
| 2020-05-26 | $182.00 | $182.00 | $176.22 | $176.52 | $176.52 | 8,351,340 |
| 2020-05-22 | $176.60 | $178.64 | $175.45 | $177.85 | $177.85 | 4,963,328 |
| 2020-05-21 | $176.93 | $178.29 | $174.93 | $175.26 | $175.26 | 4,428,621 |
| 2020-05-20 | $178.57 | $179.14 | $174.90 | $176.93 | $176.93 | 4,950,184 |
| 2020-05-19 | $172.75 | $178.20 | $172.75 | $176.04 | $176.04 | 5,261,107 |
| 2020-05-18 | $174.00 | $177.00 | $172.13 | $172.50 | $172.50 | 6,398,322 |
| 2020-05-15 | $167.27 | $171.72 | $166.18 | $171.33 | $171.33 | 5,672,911 |
| 2020-05-14 | $168.44 | $168.57 | $164.57 | $167.00 | $167.00 | 7,439,408 |
| 2020-05-13 | $175.17 | $175.21 | $166.27 | $169.64 | $169.64 | 12,526,142 |
| 2020-05-12 | $183.00 | $183.02 | $177.01 | $177.54 | $177.54 | 5,901,540 |
| 2020-05-11 | $175.56 | $183.30 | $174.16 | $182.67 | $182.67 | 8,693,390 |
| 2020-05-08 | $172.95 | $176.08 | $171.15 | $175.90 | $175.90 | 5,403,190 |
| 2020-05-07 | $166.50 | $171.27 | $166.02 | $169.90 | $169.90 | 6,460,717 |
| 2020-05-06 | $164.44 | $165.71 | $162.92 | $163.67 | $163.67 | 4,108,397 |
| 2020-05-05 | $162.53 | $164.14 | $160.25 | $163.25 | $163.25 | 5,259,608 |
| 2020-05-04 | $155.58 | $162.02 | $155.08 | $161.47 | $161.47 | 5,967,901 |
| 2020-05-01 | $158.49 | $160.17 | $155.26 | $156.37 | $156.37 | 4,276,887 |
| 2020-04-30 | $161.63 | $165.30 | $160.01 | $161.95 | $161.95 | 6,828,187 |
| 2020-04-29 | $157.88 | $161.89 | $156.52 | $160.43 | $160.43 | 5,254,427 |
| 2020-04-28 | $159.50 | $160.81 | $154.18 | $154.46 | $154.46 | 4,730,231 |
| 2020-04-27 | $155.54 | $158.44 | $154.20 | $157.63 | $157.63 | 5,035,175 |
| 2020-04-24 | $153.59 | $154.50 | $151.30 | $153.98 | $153.98 | 6,710,547 |
| 2020-04-23 | $153.50 | $156.47 | $151.50 | $151.72 | $151.72 | 6,275,379 |
| 2020-04-22 | $154.00 | $155.70 | $150.67 | $154.14 | $154.14 | 6,659,449 |
| 2020-04-21 | $160.00 | $160.09 | $148.00 | $150.56 | $150.56 | 13,734,190 |
| 2020-04-20 | $160.75 | $164.31 | $160.52 | $162.76 | $162.76 | 4,682,496 |
| 2020-04-17 | $160.00 | $163.26 | $157.63 | $162.62 | $162.62 | 7,312,141 |
| 2020-04-16 | $157.00 | $158.00 | $154.25 | $157.06 | $157.06 | 4,374,441 |
| 2020-04-15 | $155.08 | $157.27 | $154.00 | $155.63 | $155.63 | 4,040,886 |
| 2020-04-14 | $155.71 | $158.79 | $155.15 | $157.71 | $157.71 | 7,331,686 |
| 2020-04-13 | $154.12 | $155.31 | $150.00 | $152.50 | $152.50 | 5,130,557 |
| 2020-04-09 | $152.39 | $156.10 | $151.68 | $154.55 | $154.55 | 7,093,709 |
| 2020-04-08 | $146.30 | $152.16 | $145.00 | $151.12 | $151.12 | 7,661,830 |
| 2020-04-07 | $150.33 | $150.80 | $144.51 | $145.07 | $145.07 | 7,857,110 |
| 2020-04-06 | $139.00 | $149.85 | $138.30 | $147.55 | $147.55 | 12,291,911 |
| 2020-04-03 | $134.45 | $136.19 | $131.66 | $134.31 | $134.31 | 6,002,129 |
| 2020-04-02 | $134.01 | $135.39 | $130.04 | $134.32 | $134.32 | 8,144,075 |
| 2020-04-01 | $138.32 | $139.06 | $133.10 | $134.06 | $134.06 | 8,733,760 |
| 2020-03-31 | $149.03 | $151.95 | $142.78 | $143.98 | $143.98 | 10,429,497 |
| 2020-03-30 | $147.72 | $153.00 | $146.56 | $149.85 | $149.85 | 7,642,112 |
| 2020-03-27 | $150.63 | $151.45 | $144.91 | $146.00 | $146.00 | 8,272,726 |
| 2020-03-26 | $148.30 | $155.08 | $147.73 | $154.73 | $154.73 | 8,572,388 |
| 2020-03-25 | $152.67 | $158.02 | $146.96 | $147.06 | $147.06 | 10,633,984 |
| 2020-03-24 | $144.63 | $154.14 | $143.18 | $153.64 | $153.64 | 11,826,846 |
| 2020-03-23 | $138.76 | $143.72 | $134.09 | $140.52 | $140.52 | 11,888,188 |
| 2020-03-20 | $140.42 | $146.20 | $134.60 | $139.35 | $139.35 | 12,448,925 |
| 2020-03-19 | $131.59 | $144.00 | $128.86 | $139.46 | $139.46 | 10,438,698 |
| 2020-03-18 | $125.54 | $133.42 | $115.29 | $132.24 | $132.24 | 12,979,419 |
| 2020-03-17 | $127.00 | $138.01 | $122.92 | $135.42 | $135.42 | 12,184,041 |
| 2020-03-16 | $134.01 | $141.55 | $123.39 | $124.30 | $124.30 | 13,832,159 |
| 2020-03-13 | $149.47 | $149.50 | $135.32 | $147.78 | $147.78 | 13,762,434 |
| 2020-03-12 | $144.34 | $151.23 | $140.10 | $140.59 | $140.59 | 13,190,343 |
| 2020-03-11 | $157.68 | $159.62 | $150.15 | $154.57 | $154.57 | 10,340,359 |
| 2020-03-10 | $157.23 | $161.47 | $151.00 | $161.34 | $161.34 | 11,440,352 |
| 2020-03-09 | $151.70 | $157.71 | $150.64 | $151.21 | $151.21 | 9,648,489 |
| 2020-03-06 | $165.67 | $167.57 | $158.54 | $164.08 | $164.08 | 9,755,764 |
| 2020-03-05 | $172.57 | $173.75 | $168.10 | $169.60 | $169.60 | 5,794,443 |
| 2020-03-04 | $172.25 | $175.81 | $169.63 | $175.69 | $175.69 | 5,845,983 |
| 2020-03-03 | $178.41 | $178.42 | $167.09 | $169.37 | $169.37 | 8,321,707 |
| 2020-03-02 | $172.20 | $176.79 | $168.59 | $176.76 | $176.76 | 7,759,038 |
| 2020-02-28 | $164.99 | $171.77 | $163.12 | $170.40 | $170.40 | 12,640,509 |
| 2020-02-27 | $172.21 | $178.33 | $170.05 | $172.15 | $172.15 | 9,919,169 |
| 2020-02-26 | $176.54 | $182.67 | $174.25 | $178.87 | $178.87 | 13,922,506 |
| 2020-02-25 | $188.47 | $189.98 | $179.43 | $181.27 | $181.27 | 11,264,140 |
| 2020-02-24 | $178.79 | $187.15 | $178.79 | $185.94 | $185.94 | 8,455,568 |
| 2020-02-21 | $191.84 | $192.04 | $186.72 | $189.50 | $189.50 | 5,241,904 |
| 2020-02-20 | $194.00 | $195.72 | $189.77 | $193.36 | $193.36 | 5,449,529 |
| 2020-02-19 | $192.00 | $193.92 | $191.80 | $192.87 | $192.87 | 3,901,401 |
| 2020-02-18 | $190.95 | $191.50 | $188.92 | $191.09 | $191.09 | 4,957,013 |
| 2020-02-14 | $189.35 | $190.25 | $188.10 | $189.95 | $189.95 | 3,598,651 |
| 2020-02-13 | $188.50 | $191.05 | $188.42 | $188.64 | $188.64 | 3,129,214 |
| 2020-02-12 | $189.71 | $190.52 | $186.77 | $189.46 | $189.46 | 4,533,345 |
| 2020-02-11 | $191.48 | $192.60 | $188.65 | $189.11 | $189.11 | 4,298,229 |
| 2020-02-10 | $186.17 | $189.27 | $185.56 | $189.12 | $189.12 | 3,872,433 |
| 2020-02-07 | $186.85 | $188.65 | $185.65 | $185.72 | $185.72 | 3,712,487 |
| 2020-02-06 | $186.83 | $187.56 | $184.24 | $186.73 | $186.73 | 4,102,710 |
| 2020-02-05 | $190.40 | $190.55 | $182.86 | $185.49 | $185.49 | 6,161,868 |
| 2020-02-04 | $188.00 | $189.69 | $186.65 | $188.34 | $188.34 | 3,982,723 |
| 2020-02-03 | $183.26 | $185.87 | $181.85 | $185.42 | $185.42 | 4,755,057 |
| 2020-01-31 | $184.86 | $186.03 | $180.79 | $182.31 | $182.31 | 4,190,229 |
| 2020-01-30 | $180.90 | $185.94 | $180.54 | $185.67 | $185.67 | 3,715,639 |
| 2020-01-29 | $184.00 | $184.10 | $181.62 | $181.77 | $181.77 | 2,785,502 |
| 2020-01-28 | $181.14 | $183.86 | $180.35 | $182.85 | $182.85 | 3,444,887 |
| 2020-01-27 | $178.77 | $181.73 | $177.30 | $180.71 | $180.71 | 4,238,754 |
| 2020-01-24 | $185.00 | $186.13 | $181.13 | $182.11 | $182.11 | 4,653,582 |
| 2020-01-23 | $183.21 | $184.30 | $181.30 | $183.98 | $183.98 | 4,369,021 |
| 2020-01-22 | $185.39 | $186.44 | $182.69 | $182.75 | $182.75 | 4,780,655 |
| 2020-01-21 | $181.51 | $186.00 | $181.50 | $185.27 | $185.27 | 6,301,684 |
| 2020-01-17 | $183.23 | $183.34 | $181.36 | $182.23 | $182.23 | 4,576,875 |
| 2020-01-16 | $182.23 | $183.11 | $180.96 | $182.69 | $182.69 | 3,484,095 |
| 2020-01-15 | $181.68 | $183.09 | $180.62 | $181.06 | $181.06 | 3,886,530 |
| 2020-01-14 | $183.50 | $183.85 | $182.04 | $182.12 | $182.12 | 4,341,543 |
| 2020-01-13 | $181.26 | $184.45 | $181.13 | $183.85 | $183.85 | 6,117,415 |
| 2020-01-10 | $179.84 | $180.68 | $178.69 | $180.20 | $180.20 | 5,111,709 |
| 2020-01-09 | $178.84 | $179.90 | $177.29 | $179.60 | $179.60 | 5,952,692 |
| 2020-01-08 | $175.23 | $178.85 | $174.75 | $177.33 | $177.33 | 7,224,992 |
| 2020-01-07 | $173.23 | $176.87 | $172.09 | $176.00 | $176.00 | 8,289,799 |
| 2020-01-06 | $165.00 | $173.67 | $164.45 | $173.45 | $173.45 | 8,835,057 |
| 2020-01-03 | $165.06 | $166.77 | $165.00 | $166.17 | $166.17 | 3,205,298 |
| 2020-01-02 | $163.92 | $167.07 | $163.58 | $166.99 | $166.99 | 5,188,565 |
| 2019-12-31 | $162.04 | $163.26 | $161.80 | $162.64 | $162.64 | 3,273,514 |
| 2019-12-30 | $164.86 | $164.94 | $161.20 | $162.44 | $162.44 | 3,197,080 |
| 2019-12-27 | $164.86 | $165.46 | $163.90 | $164.98 | $164.98 | 3,409,898 |
| 2019-12-26 | $163.40 | $164.53 | $163.27 | $164.51 | $164.51 | 2,155,532 |
| 2019-12-24 | $163.31 | $163.84 | $162.88 | $163.25 | $163.25 | 1,237,991 |
| 2019-12-23 | $164.04 | $164.87 | $163.35 | $163.74 | $163.74 | 4,368,573 |
| 2019-12-20 | $164.73 | $165.17 | $163.63 | $164.55 | $164.55 | 8,586,681 |
| 2019-12-19 | $161.59 | $163.34 | $160.83 | $163.33 | $163.33 | 4,185,422 |
| 2019-12-18 | $161.80 | $163.28 | $161.48 | $161.48 | $161.48 | 4,144,795 |
| 2019-12-17 | $162.00 | $162.37 | $159.74 | $161.63 | $161.63 | 4,789,617 |
| 2019-12-16 | $160.85 | $162.74 | $160.82 | $161.96 | $161.96 | 5,369,941 |
| 2019-12-13 | $158.86 | $161.49 | $158.55 | $161.13 | $161.13 | 5,742,150 |
| 2019-12-12 | $155.77 | $158.99 | $155.31 | $158.59 | $158.59 | 5,353,805 |
| 2019-12-11 | $156.84 | $156.88 | $155.48 | $156.39 | $156.39 | 4,640,641 |
| 2019-12-10 | $157.01 | $157.67 | $156.17 | $156.40 | $156.40 | 4,074,674 |
| 2019-12-09 | $157.38 | $158.90 | $157.06 | $157.48 | $157.48 | 3,708,983 |
| 2019-12-06 | $158.10 | $159.50 | $157.59 | $158.01 | $158.01 | 4,751,083 |
| 2019-12-05 | $155.74 | $158.92 | $155.25 | $158.22 | $158.22 | 7,126,619 |
| 2019-12-04 | $160.32 | $160.69 | $154.50 | $156.43 | $156.43 | 17,802,910 |
| 2019-12-03 | $156.96 | $161.85 | $156.19 | $161.57 | $161.57 | 6,531,732 |
| 2019-12-02 | $163.10 | $163.21 | $158.10 | $161.00 | $161.00 | 5,104,206 |
| 2019-11-29 | $161.61 | $163.41 | $161.32 | $162.89 | $162.89 | 2,432,473 |
| 2019-11-27 | $161.92 | $162.83 | $161.11 | $161.51 | $161.51 | 4,011,729 |
| 2019-11-26 | $161.56 | $162.61 | $161.31 | $162.54 | $162.54 | 6,002,782 |
| 2019-11-25 | $163.78 | $164.65 | $161.45 | $161.71 | $161.71 | 5,508,872 |
| 2019-11-22 | $162.98 | $163.49 | $161.38 | $162.81 | $162.81 | 3,759,576 |
| 2019-11-21 | $165.32 | $165.91 | $162.21 | $162.88 | $162.88 | 5,720,790 |
| 2019-11-20 | $163.44 | $166.34 | $162.25 | $164.20 | $164.20 | 8,447,883 |
| 2019-11-19 | $163.64 | $164.45 | $161.84 | $163.96 | $163.96 | 4,952,762 |
| 2019-11-18 | $164.00 | $164.00 | $161.89 | $162.77 | $162.77 | 5,556,672 |
| 2019-11-15 | $163.72 | $163.93 | $160.99 | $163.21 | $163.21 | 3,692,532 |
| 2019-11-14 | $163.03 | $163.58 | $162.39 | $163.05 | $163.05 | 3,820,580 |
| 2019-11-13 | $163.05 | $164.42 | $162.02 | $162.60 | $162.60 | 5,499,112 |
| 2019-11-12 | $162.00 | $164.37 | $161.59 | $162.86 | $162.86 | 3,710,582 |
| 2019-11-11 | $161.22 | $162.23 | $160.25 | $161.78 | $161.78 | 3,541,124 |
| 2019-11-08 | $159.25 | $161.21 | $158.91 | $161.11 | $161.11 | 3,265,302 |
| 2019-11-07 | $158.93 | $161.13 | $158.08 | $159.50 | $159.50 | 3,800,322 |
| 2019-11-06 | $158.94 | $160.00 | $157.75 | $158.93 | $158.93 | 4,206,093 |
| 2019-11-05 | $157.59 | $159.12 | $155.47 | $158.15 | $158.15 | 4,013,336 |
| 2019-11-04 | $160.94 | $161.25 | $156.69 | $157.60 | $157.60 | 5,743,102 |
| 2019-11-01 | $157.91 | $160.09 | $156.75 | $159.74 | $159.74 | 4,770,571 |
| 2019-10-31 | $156.56 | $158.28 | $155.21 | $156.49 | $156.49 | 4,578,255 |
| 2019-10-30 | $155.74 | $158.42 | $155.01 | $158.28 | $158.28 | 4,722,640 |
| 2019-10-29 | $154.78 | $156.13 | $154.42 | $155.09 | $155.09 | 5,476,504 |
| 2019-10-28 | $151.20 | $154.92 | $149.43 | $154.79 | $154.79 | 7,574,823 |
| 2019-10-25 | $147.05 | $150.66 | $146.30 | $150.49 | $150.49 | 4,990,558 |
| 2019-10-24 | $146.59 | $148.79 | $146.40 | $148.12 | $148.12 | 5,371,736 |
| 2019-10-23 | $142.11 | $145.57 | $141.49 | $145.13 | $145.13 | 4,937,777 |
| 2019-10-22 | $145.05 | $145.96 | $142.14 | $142.33 | $142.33 | 5,275,551 |
| 2019-10-21 | $144.10 | $145.19 | $143.00 | $144.55 | $144.55 | 3,375,948 |
| 2019-10-18 | $146.30 | $146.44 | $142.40 | $144.09 | $144.09 | 6,080,020 |
| 2019-10-17 | $147.58 | $148.04 | $145.51 | $146.17 | $146.17 | 5,070,342 |
| 2019-10-16 | $147.26 | $150.85 | $145.82 | $146.97 | $146.97 | 8,998,105 |
| 2019-10-15 | $149.66 | $152.97 | $149.62 | $152.74 | $152.74 | 3,946,937 |
| 2019-10-14 | $149.40 | $150.28 | $148.80 | $149.37 | $149.37 | 1,580,833 |
| 2019-10-11 | $148.14 | $150.71 | $148.09 | $149.37 | $149.37 | 4,690,243 |
| 2019-10-10 | $146.84 | $147.56 | $145.51 | $146.41 | $146.41 | 2,737,925 |
| 2019-10-09 | $147.27 | $147.85 | $146.61 | $147.05 | $147.05 | 2,307,915 |
| 2019-10-08 | $147.54 | $148.34 | $145.81 | $145.91 | $145.91 | 2,662,163 |
| 2019-10-07 | $147.28 | $149.33 | $147.00 | $148.80 | $148.80 | 2,737,918 |
| 2019-10-04 | $148.28 | $148.92 | $146.21 | $148.03 | $148.03 | 3,273,862 |
| 2019-10-03 | $144.00 | $147.06 | $142.08 | $147.00 | $147.00 | 3,746,686 |
| 2019-10-02 | $146.06 | $146.50 | $143.20 | $144.22 | $144.22 | 4,484,102 |
| 2019-10-01 | $149.49 | $150.16 | $147.25 | $147.69 | $147.69 | 3,213,521 |
| 2019-09-30 | $147.95 | $148.97 | $147.41 | $148.44 | $148.44 | 3,733,016 |
| 2019-09-27 | $153.12 | $153.15 | $146.75 | $148.26 | $148.26 | 5,909,169 |
| 2019-09-26 | $152.42 | $153.40 | $151.84 | $152.34 | $152.34 | 3,839,292 |
| 2019-09-25 | $152.05 | $153.21 | $148.90 | $152.99 | $152.99 | 3,459,140 |
| 2019-09-24 | $154.28 | $156.27 | $151.09 | $152.05 | $152.05 | 4,157,688 |
| 2019-09-23 | $154.15 | $155.20 | $152.96 | $154.65 | $154.65 | 3,824,345 |
| 2019-09-20 | $154.69 | $156.88 | $153.62 | $155.20 | $155.20 | 11,762,427 |
| 2019-09-19 | $153.52 | $154.25 | $152.77 | $153.60 | $153.60 | 2,984,591 |
| 2019-09-18 | $152.35 | $152.91 | $150.57 | $152.77 | $152.77 | 2,972,139 |
| 2019-09-17 | $153.00 | $153.45 | $151.73 | $152.82 | $152.82 | 3,059,174 |
| 2019-09-16 | $151.65 | $154.11 | $151.36 | $153.01 | $153.01 | 2,590,101 |
| 2019-09-13 | $154.32 | $154.91 | $152.74 | $152.98 | $152.98 | 3,763,212 |
| 2019-09-12 | $155.04 | $156.80 | $154.41 | $154.75 | $154.75 | 4,990,916 |
| 2019-09-11 | $150.09 | $154.65 | $149.04 | $154.09 | $154.09 | 6,234,096 |
| 2019-09-10 | $148.77 | $151.66 | $147.74 | $149.65 | $149.65 | 6,248,818 |
| 2019-09-09 | $151.66 | $152.15 | $148.09 | $149.54 | $149.54 | 6,199,826 |
| 2019-09-06 | $153.97 | $154.05 | $150.77 | $151.07 | $151.07 | 4,721,322 |
| 2019-09-05 | $154.64 | $154.74 | $151.95 | $153.77 | $153.77 | 5,065,309 |
| 2019-09-04 | $154.09 | $154.92 | $152.32 | $152.46 | $152.46 | 3,604,089 |
| 2019-09-03 | $154.21 | $155.32 | $151.76 | $152.73 | $152.73 | 4,953,774 |
| 2019-08-30 | $156.42 | $158.22 | $153.70 | $156.07 | $156.07 | 7,590,975 |
| 2019-08-29 | $153.40 | $156.00 | $152.66 | $155.93 | $155.93 | 5,981,501 |
| 2019-08-28 | $152.50 | $152.78 | $150.87 | $151.83 | $151.83 | 5,325,734 |
| 2019-08-27 | $154.26 | $155.90 | $152.53 | $153.57 | $153.57 | 6,520,653 |
| 2019-08-26 | $153.51 | $155.21 | $151.52 | $155.14 | $155.14 | 8,978,657 |
| 2019-08-23 | $157.70 | $158.42 | $150.65 | $151.57 | $151.57 | 26,540,017 |
| 2019-08-22 | $149.49 | $149.90 | $145.47 | $148.24 | $148.24 | 11,885,312 |
| 2019-08-21 | $146.90 | $148.39 | $146.16 | $147.38 | $147.38 | 6,153,669 |
| 2019-08-20 | $144.16 | $146.50 | $143.06 | $145.54 | $145.54 | 6,262,572 |
| 2019-08-19 | $145.60 | $146.14 | $142.88 | $143.67 | $143.67 | 4,635,177 |
| 2019-08-16 | $143.06 | $145.34 | $142.52 | $143.89 | $143.89 | 5,341,106 |
| 2019-08-15 | $141.10 | $143.30 | $139.75 | $142.13 | $142.13 | 6,647,733 |
| 2019-08-14 | $141.29 | $142.36 | $137.87 | $139.72 | $139.72 | 8,607,780 |
| 2019-08-13 | $140.93 | $145.00 | $140.43 | $143.88 | $143.88 | 5,242,772 |
| 2019-08-12 | $141.55 | $141.97 | $140.05 | $140.72 | $140.72 | 4,955,368 |
| 2019-08-09 | $143.61 | $144.47 | $141.69 | $143.37 | $143.37 | 5,286,734 |
| 2019-08-08 | $143.52 | $144.96 | $142.32 | $143.82 | $143.82 | 8,670,253 |
| 2019-08-07 | $140.93 | $143.10 | $139.06 | $141.64 | $141.64 | 7,635,513 |
| 2019-08-06 | $143.79 | $144.96 | $141.96 | $142.80 | $142.80 | 6,693,998 |
| 2019-08-05 | $141.34 | $143.75 | $139.80 | $142.82 | $142.82 | 13,070,094 |
| 2019-08-02 | $149.80 | $149.90 | $145.31 | $145.70 | $145.70 | 13,138,900 |
| 2019-08-01 | $154.73 | $157.78 | $150.41 | $150.81 | $150.81 | 26,124,657 |
| 2019-07-31 | $157.39 | $157.89 | $152.30 | $154.50 | $154.50 | 7,454,174 |
| 2019-07-30 | $155.34 | $158.22 | $154.62 | $156.96 | $156.96 | 4,241,587 |
| 2019-07-29 | $160.40 | $161.20 | $155.52 | $156.21 | $156.21 | 8,880,457 |
| 2019-07-26 | $159.56 | $160.82 | $158.73 | $159.97 | $159.97 | 4,979,078 |
| 2019-07-25 | $160.12 | $161.13 | $158.67 | $159.35 | $159.35 | 6,934,549 |
| 2019-07-24 | $155.98 | $160.25 | $155.70 | $159.75 | $159.75 | 4,110,516 |
| 2019-07-23 | $157.98 | $158.45 | $155.28 | $156.25 | $156.25 | 4,865,763 |
| 2019-07-22 | $157.65 | $159.05 | $157.15 | $157.70 | $157.70 | 2,910,733 |
| 2019-07-19 | $159.73 | $160.74 | $156.29 | $156.75 | $156.75 | 5,218,844 |
| 2019-07-18 | $157.00 | $158.58 | $156.21 | $157.98 | $157.98 | 3,726,542 |
| 2019-07-17 | $157.68 | $159.92 | $157.66 | $158.24 | $158.24 | 4,160,523 |
| 2019-07-16 | $159.96 | $161.61 | $156.80 | $157.13 | $157.13 | 6,913,066 |
| 2019-07-15 | $158.76 | $159.84 | $157.48 | $159.65 | $159.65 | 3,603,693 |
| 2019-07-12 | $159.40 | $159.62 | $157.40 | $158.08 | $158.08 | 4,348,123 |
| 2019-07-11 | $156.82 | $159.30 | $156.62 | $158.90 | $158.90 | 7,083,235 |
| 2019-07-10 | $154.57 | $156.40 | $154.57 | $156.27 | $156.27 | 4,966,261 |
| 2019-07-09 | $152.08 | $154.19 | $151.68 | $153.95 | $153.95 | 4,979,273 |
| 2019-07-08 | $153.52 | $153.69 | $152.04 | $152.81 | $152.81 | 4,717,368 |
| 2019-07-05 | $153.95 | $154.81 | $152.57 | $154.58 | $154.58 | 3,940,940 |
| 2019-07-03 | $154.54 | $155.75 | $154.16 | $155.59 | $155.59 | 3,885,430 |
| 2019-07-02 | $154.29 | $154.36 | $152.58 | $154.12 | $154.12 | 4,738,611 |
| 2019-07-01 | $154.57 | $154.74 | $151.85 | $154.06 | $154.06 | 6,483,352 |
| 2019-06-28 | $150.42 | $151.77 | $149.60 | $151.73 | $151.73 | 6,936,576 |
| 2019-06-27 | $149.89 | $150.76 | $148.47 | $150.69 | $150.69 | 6,832,817 |
| 2019-06-26 | $151.28 | $151.38 | $148.92 | $149.04 | $149.04 | 5,844,938 |
| 2019-06-25 | $152.83 | $152.97 | $148.59 | $149.34 | $149.34 | 7,362,484 |
| 2019-06-24 | $157.39 | $157.73 | $152.51 | $152.56 | $152.56 | 6,378,206 |
| 2019-06-21 | $156.67 | $157.79 | $155.94 | $156.84 | $156.84 | 9,706,930 |
| 2019-06-20 | $156.29 | $158.29 | $155.42 | $157.20 | $157.20 | 10,153,607 |
| 2019-06-19 | $151.69 | $154.47 | $150.52 | $154.14 | $154.14 | 8,095,299 |
| 2019-06-18 | $151.88 | $152.95 | $150.50 | $150.59 | $150.59 | 7,317,839 |
| 2019-06-17 | $150.20 | $151.28 | $149.87 | $150.29 | $150.29 | 4,491,845 |
| 2019-06-14 | $151.04 | $151.98 | $149.48 | $150.01 | $150.01 | 6,248,150 |
| 2019-06-13 | $152.16 | $152.24 | $150.25 | $151.34 | $151.34 | 5,173,787 |
| 2019-06-12 | $151.11 | $152.32 | $150.15 | $151.28 | $151.28 | 7,161,291 |
| 2019-06-11 | $155.31 | $155.71 | $148.79 | $150.15 | $150.15 | 15,214,322 |
| 2019-06-10 | $153.48 | $157.45 | $150.83 | $152.79 | $152.79 | 29,856,328 |
| 2019-06-07 | $159.84 | $162.99 | $159.50 | $161.27 | $161.27 | 7,175,301 |
| 2019-06-06 | $158.50 | $160.00 | $157.33 | $159.31 | $159.31 | 5,601,246 |
| 2019-06-05 | $157.15 | $158.50 | $154.55 | $158.44 | $158.44 | 12,072,390 |
| 2019-06-04 | $146.05 | $150.92 | $142.51 | $150.81 | $150.81 | 12,375,090 |
| 2019-06-03 | $150.70 | $150.70 | $143.39 | $145.10 | $145.10 | 8,835,249 |
| 2019-05-31 | $152.66 | $154.48 | $151.26 | $151.41 | $151.41 | 5,326,907 |
| 2019-05-30 | $154.32 | $155.87 | $153.90 | $155.66 | $155.66 | 4,418,092 |
| 2019-05-29 | $153.76 | $154.06 | $151.20 | $152.89 | $152.89 | 4,359,454 |
| 2019-05-28 | $155.35 | $157.81 | $154.39 | $155.19 | $155.19 | 4,934,063 |
| 2019-05-24 | $154.89 | $156.93 | $154.16 | $154.51 | $154.51 | 3,151,662 |
| 2019-05-23 | $156.03 | $156.34 | $152.15 | $153.71 | $153.71 | 4,508,215 |
| 2019-05-22 | $155.87 | $158.19 | $155.84 | $157.64 | $157.64 | 3,170,058 |
| 2019-05-21 | $157.36 | $157.84 | $155.18 | $155.78 | $155.78 | 3,803,459 |
| 2019-05-20 | $152.47 | $156.09 | $151.70 | $155.98 | $155.98 | 5,437,590 |
| 2019-05-17 | $156.18 | $157.16 | $153.17 | $154.57 | $154.57 | 5,314,319 |
| 2019-05-16 | $156.76 | $159.45 | $155.90 | $158.48 | $158.48 | 5,048,088 |
| 2019-05-15 | $153.82 | $156.38 | $151.70 | $155.06 | $155.06 | 7,783,774 |
| 2019-05-14 | $155.05 | $158.59 | $152.92 | $158.07 | $158.07 | 4,954,034 |
| 2019-05-13 | $154.92 | $156.90 | $152.78 | $153.15 | $153.15 | 5,694,582 |
| 2019-05-10 | $156.28 | $160.61 | $154.38 | $159.94 | $159.94 | 4,462,213 |
| 2019-05-09 | $154.65 | $157.10 | $152.39 | $156.31 | $156.31 | 5,809,346 |
| 2019-05-08 | $157.11 | $157.93 | $155.04 | $156.86 | $156.86 | 4,061,339 |
| 2019-05-07 | $161.33 | $161.67 | $154.75 | $156.90 | $156.90 | 6,541,888 |
| 2019-05-06 | $158.62 | $162.84 | $157.86 | $162.50 | $162.50 | 2,520,943 |
| 2019-05-03 | $162.58 | $163.50 | $160.86 | $163.34 | $163.34 | 3,131,437 |
| 2019-05-02 | $161.69 | $162.70 | $159.63 | $161.83 | $161.83 | 3,181,073 |
| 2019-05-01 | $166.01 | $166.22 | $162.14 | $162.15 | $162.15 | 2,707,730 |
| 2019-04-30 | $165.19 | $166.44 | $163.62 | $165.35 | $165.35 | 3,581,801 |
| 2019-04-29 | $166.71 | $167.56 | $165.33 | $165.36 | $165.36 | 4,509,669 |
| 2019-04-26 | $162.42 | $166.06 | $161.28 | $165.96 | $165.96 | 3,343,064 |
| 2019-04-25 | $162.00 | $163.89 | $161.00 | $163.09 | $163.09 | 5,498,432 |
| 2019-04-24 | $161.88 | $162.49 | $159.40 | $159.56 | $159.56 | 3,384,945 |
| 2019-04-23 | $159.76 | $161.40 | $158.41 | $161.23 | $161.23 | 3,418,371 |
| 2019-04-22 | $155.45 | $159.14 | $155.28 | $158.76 | $158.76 | 2,943,629 |
| 2019-04-18 | $154.90 | $156.21 | $153.17 | $155.99 | $155.99 | 4,391,704 |
| 2019-04-17 | $159.05 | $159.05 | $155.07 | $155.34 | $155.34 | 4,765,519 |
| 2019-04-16 | $160.04 | $160.26 | $157.75 | $158.69 | $158.69 | 3,004,836 |
| 2019-04-15 | $161.00 | $162.03 | $159.49 | $160.09 | $160.09 | 2,608,365 |
| 2019-04-12 | $162.00 | $162.50 | $159.50 | $160.71 | $160.71 | 2,844,167 |
| 2019-04-11 | $160.16 | $160.83 | $159.02 | $160.73 | $160.73 | 2,578,390 |
| 2019-04-10 | $158.20 | $160.38 | $157.65 | $160.24 | $160.24 | 3,414,745 |
| 2019-04-09 | $157.04 | $158.35 | $156.65 | $156.97 | $156.97 | 5,642,884 |
| 2019-04-08 | $158.40 | $158.79 | $156.45 | $158.47 | $158.47 | 2,848,571 |
| 2019-04-05 | $159.63 | $160.24 | $158.02 | $158.56 | $158.56 | 4,315,403 |
| 2019-04-04 | $162.71 | $162.80 | $155.83 | $158.52 | $158.52 | 6,295,218 |
| 2019-04-03 | $161.78 | $163.14 | $160.65 | $162.62 | $162.62 | 3,819,829 |
| 2019-04-02 | $160.86 | $160.99 | $158.91 | $160.51 | $160.51 | 3,158,591 |
| 2019-04-01 | $160.10 | $161.68 | $158.51 | $161.18 | $161.18 | 4,601,126 |
| 2019-03-29 | $156.87 | $158.50 | $155.43 | $158.37 | $158.37 | 4,913,087 |
| 2019-03-28 | $155.69 | $156.48 | $153.51 | $155.18 | $155.18 | 4,424,829 |
| 2019-03-27 | $159.00 | $159.30 | $152.37 | $155.12 | $155.12 | 8,218,682 |
| 2019-03-26 | $161.43 | $162.07 | $157.39 | $159.40 | $159.40 | 6,910,264 |
| 2019-03-25 | $160.23 | $161.60 | $159.22 | $160.88 | $160.88 | 3,795,625 |
| 2019-03-22 | $165.96 | $166.49 | $161.35 | $161.50 | $161.50 | 5,614,288 |
| 2019-03-21 | $163.17 | $166.99 | $162.75 | $166.95 | $166.95 | 4,277,816 |
| 2019-03-20 | $163.84 | $164.95 | $161.51 | $163.51 | $163.51 | 4,391,046 |
| 2019-03-19 | $162.52 | $164.62 | $161.60 | $163.93 | $163.93 | 4,378,959 |
| 2019-03-18 | $161.40 | $163.33 | $160.88 | $161.95 | $161.95 | 3,575,800 |
| 2019-03-15 | $160.64 | $162.18 | $159.19 | $161.51 | $161.51 | 6,743,790 |
| 2019-03-14 | $160.95 | $161.59 | $159.74 | $160.67 | $160.67 | 3,247,216 |
| 2019-03-13 | $158.85 | $162.00 | $158.61 | $159.81 | $159.81 | 5,230,611 |
| 2019-03-12 | $158.00 | $159.37 | $157.16 | $158.28 | $158.28 | 4,082,085 |
| 2019-03-11 | $155.90 | $157.77 | $153.43 | $157.65 | $157.65 | 5,699,541 |
| 2019-03-08 | $152.02 | $155.41 | $150.25 | $155.06 | $155.06 | 4,800,711 |
| 2019-03-07 | $156.09 | $157.59 | $154.81 | $155.60 | $155.60 | 6,916,457 |
| 2019-03-06 | $157.13 | $160.25 | $156.28 | $156.79 | $156.79 | 7,436,333 |
| 2019-03-05 | $159.92 | $160.88 | $154.80 | $156.97 | $156.97 | 16,042,915 |
| 2019-03-04 | $165.56 | $165.79 | $155.42 | $158.50 | $158.50 | 17,886,304 |
| 2019-03-01 | $165.15 | $166.15 | $161.75 | $164.53 | $164.53 | 6,919,941 |
| 2019-02-28 | $163.00 | $164.60 | $162.17 | $163.65 | $163.65 | 6,908,054 |
| 2019-02-27 | $162.29 | $163.53 | $160.50 | $163.12 | $163.12 | 4,278,257 |
| 2019-02-26 | $160.81 | $163.38 | $159.87 | $163.00 | $163.00 | 4,496,279 |
| 2019-02-25 | $162.51 | $163.06 | $160.93 | $161.36 | $161.36 | 5,076,691 |
| 2019-02-22 | $160.47 | $161.71 | $160.20 | $161.31 | $161.31 | 4,175,005 |
| 2019-02-21 | $157.70 | $160.48 | $157.30 | $159.63 | $159.63 | 4,463,028 |
| 2019-02-20 | $160.33 | $161.49 | $157.21 | $158.54 | $158.54 | 7,047,244 |
| 2019-02-19 | $159.66 | $161.48 | $159.14 | $160.61 | $160.61 | 3,883,224 |
| 2019-02-15 | $160.99 | $161.22 | $158.09 | $159.05 | $159.05 | 5,281,967 |
| 2019-02-14 | $159.47 | $160.44 | $156.71 | $159.47 | $159.47 | 5,061,105 |
| 2019-02-13 | $163.44 | $163.57 | $160.27 | $160.40 | $160.40 | 5,295,969 |
| 2019-02-12 | $161.25 | $163.39 | $160.03 | $162.79 | $162.79 | 5,631,693 |
| 2019-02-11 | $158.20 | $161.50 | $157.57 | $159.91 | $159.91 | 7,125,450 |
| 2019-02-08 | $152.91 | $156.70 | $152.71 | $156.67 | $156.67 | 3,018,703 |
| 2019-02-07 | $155.96 | $157.06 | $153.36 | $154.93 | $154.93 | 4,545,469 |
| 2019-02-06 | $159.00 | $159.10 | $155.08 | $158.13 | $158.13 | 4,205,093 |
| 2019-02-05 | $158.34 | $159.88 | $157.82 | $158.99 | $158.99 | 4,575,588 |
| 2019-02-04 | $156.02 | $158.90 | $155.41 | $157.72 | $157.72 | 5,264,678 |
| 2019-02-01 | $152.40 | $155.95 | $151.07 | $155.87 | $155.87 | 5,959,186 |
| 2019-01-31 | $149.02 | $153.38 | $148.71 | $151.97 | $151.97 | 8,615,902 |
| 2019-01-30 | $147.19 | $149.69 | $146.08 | $149.16 | $149.16 | 4,653,365 |
| 2019-01-29 | $147.07 | $148.00 | $144.64 | $145.18 | $145.18 | 3,915,058 |
| 2019-01-28 | $148.17 | $148.20 | $146.10 | $147.33 | $147.33 | 4,054,718 |
| 2019-01-25 | $148.53 | $149.89 | $147.55 | $149.74 | $149.74 | 4,601,702 |
| 2019-01-24 | $149.95 | $150.50 | $146.52 | $146.87 | $146.87 | 6,734,711 |
| 2019-01-23 | $149.73 | $150.80 | $147.65 | $149.75 | $149.75 | 3,335,360 |
| 2019-01-22 | $150.34 | $151.38 | $147.40 | $148.95 | $148.95 | 5,203,299 |
| 2019-01-18 | $151.83 | $153.27 | $150.24 | $152.51 | $152.51 | 6,151,237 |
| 2019-01-17 | $148.54 | $150.72 | $147.69 | $149.82 | $149.82 | 3,743,179 |
| 2019-01-16 | $149.15 | $149.79 | $147.80 | $148.54 | $148.54 | 3,936,819 |
| 2019-01-15 | $146.35 | $149.86 | $145.80 | $149.19 | $149.19 | 5,350,387 |
| 2019-01-14 | $145.75 | $146.73 | $144.70 | $146.05 | $146.05 | 5,815,495 |
| 2019-01-11 | $146.56 | $148.03 | $145.61 | $147.55 | $147.55 | 5,185,239 |
| 2019-01-10 | $143.77 | $147.21 | $143.76 | $147.04 | $147.04 | 5,116,851 |
| 2019-01-09 | $146.89 | $147.50 | $144.53 | $145.99 | $145.99 | 5,445,930 |
| 2019-01-08 | $144.73 | $146.46 | $142.89 | $145.72 | $145.72 | 9,057,281 |
| 2019-01-07 | $141.02 | $143.39 | $138.79 | $142.22 | $142.22 | 9,064,840 |
| 2019-01-04 | $133.50 | $139.32 | $132.22 | $137.96 | $137.96 | 6,650,568 |
| 2019-01-03 | $133.48 | $134.78 | $130.10 | $130.40 | $130.40 | 6,365,650 |
| 2019-01-02 | $133.40 | $136.83 | $133.05 | $135.55 | $135.55 | 4,783,943 |
| 2018-12-31 | $136.00 | $137.97 | $134.49 | $136.97 | $136.97 | 5,467,663 |
| 2018-12-28 | $136.00 | $136.88 | $132.61 | $134.68 | $134.68 | 7,276,431 |
| 2018-12-27 | $128.80 | $135.20 | $127.84 | $135.20 | $135.20 | 7,967,689 |
| 2018-12-26 | $122.52 | $130.90 | $122.12 | $130.84 | $130.84 | 8,110,892 |
| 2018-12-24 | $121.14 | $124.84 | $120.16 | $121.33 | $121.33 | 4,721,514 |
| 2018-12-21 | $128.57 | $129.39 | $122.46 | $122.91 | $122.91 | 12,568,644 |
| 2018-12-20 | $129.25 | $132.33 | $122.64 | $127.73 | $127.73 | 12,265,056 |
| 2018-12-19 | $131.98 | $136.50 | $129.50 | $131.16 | $131.16 | 7,350,676 |
| 2018-12-18 | $132.14 | $133.68 | $130.13 | $132.32 | $132.32 | 6,668,441 |
| 2018-12-17 | $134.31 | $135.50 | $129.97 | $130.83 | $130.83 | 8,392,404 |
| 2018-12-14 | $138.88 | $140.71 | $136.38 | $137.04 | $137.04 | 5,354,366 |
| 2018-12-13 | $141.50 | $143.63 | $139.58 | $141.14 | $141.14 | 5,122,765 |
| 2018-12-12 | $141.79 | $144.03 | $139.55 | $140.09 | $140.09 | 6,794,296 |
| 2018-12-11 | $140.59 | $140.70 | $135.59 | $136.79 | $136.79 | 4,548,737 |
| 2018-12-10 | $135.16 | $139.49 | $133.18 | $137.27 | $137.27 | 5,896,950 |
| 2018-12-07 | $141.90 | $142.37 | $134.74 | $135.95 | $135.95 | 6,225,324 |
| 2018-12-06 | $134.80 | $142.06 | $132.75 | $142.06 | $142.06 | 9,186,581 |
| 2018-12-04 | $142.73 | $145.20 | $138.80 | $139.24 | $139.24 | 6,978,357 |
| 2018-12-03 | $146.30 | $147.07 | $142.56 | $144.15 | $144.15 | 7,358,308 |
| 2018-11-30 | $138.89 | $143.22 | $138.28 | $142.76 | $142.76 | 9,401,355 |
| 2018-11-29 | $139.85 | $142.88 | $139.27 | $139.72 | $139.72 | 7,762,951 |
| 2018-11-28 | $138.48 | $140.89 | $131.97 | $140.64 | $140.64 | 25,705,402 |
| 2018-11-27 | $125.15 | $127.61 | $123.72 | $127.54 | $127.54 | 10,558,761 |
| 2018-11-26 | $124.48 | $126.95 | $123.66 | $126.41 | $126.41 | 9,321,154 |
| 2018-11-23 | $121.33 | $123.71 | $120.71 | $122.03 | $122.03 | 3,009,553 |
| 2018-11-21 | $124.20 | $125.75 | $121.61 | $123.59 | $123.59 | 7,311,254 |
| 2018-11-20 | $114.33 | $124.94 | $113.60 | $120.67 | $120.67 | 13,829,467 |
| 2018-11-19 | $131.60 | $132.26 | $120.42 | $121.01 | $121.01 | 14,284,689 |
| 2018-11-16 | $131.85 | $133.47 | $130.08 | $132.55 | $132.55 | 5,126,893 |
| 2018-11-15 | $129.20 | $132.95 | $126.30 | $132.49 | $132.49 | 6,468,655 |
| 2018-11-14 | $134.21 | $134.94 | $128.58 | $129.35 | $129.35 | 5,729,582 |
| 2018-11-13 | $131.48 | $133.77 | $128.95 | $132.16 | $132.16 | 6,176,340 |
| 2018-11-12 | $135.74 | $136.66 | $130.08 | $130.50 | $130.50 | 7,571,238 |
| 2018-11-09 | $141.06 | $141.06 | $135.05 | $136.92 | $136.92 | 5,252,479 |
| 2018-11-08 | $143.22 | $143.63 | $140.68 | $141.87 | $141.87 | 3,986,674 |
| 2018-11-07 | $136.85 | $142.31 | $136.43 | $141.79 | $141.79 | 5,803,989 |
| 2018-11-06 | $135.40 | $138.00 | $132.98 | $133.95 | $133.95 | 4,667,107 |
| 2018-11-05 | $137.34 | $137.34 | $133.46 | $135.44 | $135.44 | 4,629,865 |
| 2018-11-02 | $140.14 | $140.55 | $136.10 | $136.79 | $136.79 | 4,481,562 |
| 2018-11-01 | $138.40 | $139.80 | $136.41 | $139.59 | $139.59 | 4,668,793 |
| 2018-10-31 | $134.92 | $138.71 | $134.77 | $137.24 | $137.24 | 6,666,385 |
| 2018-10-30 | $130.44 | $132.99 | $128.03 | $132.17 | $132.17 | 10,037,948 |
| 2018-10-29 | $138.10 | $139.55 | $128.53 | $130.99 | $130.99 | 9,212,497 |
| 2018-10-26 | $135.75 | $139.21 | $132.61 | $135.52 | $135.52 | 7,457,049 |
| 2018-10-25 | $133.69 | $141.69 | $133.67 | $140.80 | $140.80 | 7,792,908 |
| 2018-10-24 | $141.23 | $141.50 | $133.00 | $133.26 | $133.26 | 7,251,491 |
| 2018-10-23 | $139.32 | $141.97 | $137.78 | $140.66 | $140.66 | 6,461,980 |
| 2018-10-22 | $141.70 | $143.80 | $139.20 | $142.95 | $142.95 | 4,234,925 |
| 2018-10-19 | $143.61 | $145.37 | $140.38 | $140.49 | $140.49 | 5,141,616 |
| 2018-10-18 | $146.09 | $147.59 | $141.43 | $142.84 | $142.84 | 5,338,244 |
| 2018-10-17 | $148.35 | $148.35 | $145.42 | $147.01 | $147.01 | 3,377,854 |
| 2018-10-16 | $145.47 | $147.91 | $144.01 | $147.44 | $147.44 | 5,383,148 |
| 2018-10-15 | $146.70 | $146.70 | $141.32 | $141.95 | $141.95 | 6,040,808 |
| 2018-10-12 | $145.77 | $148.75 | $143.22 | $146.74 | $146.74 | 9,371,711 |
| 2018-10-11 | $137.44 | $142.16 | $136.45 | $139.24 | $139.24 | 10,499,303 |
| 2018-10-10 | $147.52 | $147.59 | $137.54 | $137.81 | $137.81 | 13,660,587 |
| 2018-10-09 | $148.32 | $150.87 | $147.21 | $148.50 | $148.50 | 5,593,337 |
| 2018-10-08 | $154.24 | $154.62 | $145.60 | $148.65 | $148.65 | 10,238,725 |
| 2018-10-05 | $154.86 | $156.60 | $152.47 | $155.07 | $155.07 | 4,963,564 |
| 2018-10-04 | $158.20 | $158.84 | $153.78 | $154.90 | $154.90 | 6,206,372 |
| 2018-10-03 | $158.56 | $159.76 | $157.02 | $159.10 | $159.10 | 3,561,623 |
| 2018-10-02 | $159.27 | $159.58 | $156.70 | $157.26 | $157.26 | 4,137,003 |
| 2018-10-01 | $160.11 | $161.19 | $159.02 | $159.86 | $159.86 | 4,297,554 |
| 2018-09-28 | $160.00 | $160.86 | $158.94 | $159.03 | $159.03 | 4,607,671 |
| 2018-09-27 | $159.05 | $161.08 | $158.93 | $160.43 | $160.43 | 3,930,274 |
| 2018-09-26 | $159.06 | $159.93 | $157.35 | $158.33 | $158.33 | 4,079,727 |
| 2018-09-25 | $159.00 | $159.14 | $157.17 | $158.87 | $158.87 | 5,699,599 |
| 2018-09-24 | $155.38 | $158.91 | $153.33 | $158.78 | $158.78 | 5,082,094 |
| 2018-09-21 | $157.07 | $157.96 | $154.96 | $155.52 | $155.52 | 17,991,594 |
| 2018-09-20 | $153.29 | $156.07 | $151.65 | $155.50 | $155.50 | 4,655,730 |
| 2018-09-19 | $156.37 | $157.33 | $152.39 | $152.90 | $152.90 | 5,546,201 |
| 2018-09-18 | $154.76 | $158.03 | $154.75 | $156.00 | $156.00 | 3,749,879 |
| 2018-09-17 | $157.00 | $158.43 | $154.62 | $154.92 | $154.92 | 3,899,581 |
| 2018-09-14 | $157.95 | $158.79 | $156.32 | $157.49 | $157.49 | 4,615,261 |
| 2018-09-13 | $155.87 | $158.78 | $155.82 | $158.18 | $158.18 | 6,213,541 |
| 2018-09-12 | $152.84 | $155.77 | $151.81 | $155.37 | $155.37 | 5,180,848 |
| 2018-09-11 | $151.08 | $153.75 | $150.62 | $152.84 | $152.84 | 4,151,022 |
| 2018-09-10 | $150.00 | $151.58 | $148.00 | $151.32 | $151.32 | 3,871,965 |
| 2018-09-07 | $147.84 | $151.41 | $147.50 | $150.43 | $150.43 | 3,866,773 |
| 2018-09-06 | $148.75 | $149.16 | $147.08 | $148.83 | $148.83 | 4,190,347 |
| 2018-09-05 | $152.39 | $152.78 | $147.08 | $148.65 | $148.65 | 7,287,417 |
| 2018-09-04 | $152.11 | $153.34 | $151.51 | $153.21 | $153.21 | 5,310,894 |
| 2018-08-31 | $152.14 | $153.87 | $151.90 | $152.68 | $152.68 | 6,210,529 |
| 2018-08-30 | $151.12 | $153.74 | $149.50 | $152.14 | $152.14 | 14,440,957 |
| 2018-08-29 | $153.33 | $154.97 | $153.05 | $154.80 | $154.80 | 9,018,599 |
| 2018-08-28 | $152.03 | $153.40 | $151.56 | $152.99 | $152.99 | 5,266,932 |
| 2018-08-27 | $154.71 | $154.88 | $150.20 | $151.68 | $151.68 | 5,814,765 |
| 2018-08-24 | $148.50 | $152.38 | $148.50 | $152.30 | $152.30 | 4,881,956 |
| 2018-08-23 | $146.83 | $148.34 | $146.07 | $147.83 | $147.83 | 6,196,336 |
| 2018-08-22 | $145.59 | $147.20 | $145.05 | $146.46 | $146.46 | 4,245,303 |
| 2018-08-21 | $146.41 | $148.79 | $145.36 | $145.53 | $145.53 | 4,063,688 |
| 2018-08-20 | $145.21 | $146.06 | $144.32 | $145.71 | $145.71 | 2,882,181 |
| 2018-08-17 | $145.50 | $146.01 | $143.95 | $145.02 | $145.02 | 2,865,587 |
| 2018-08-16 | $146.51 | $146.91 | $145.22 | $145.73 | $145.73 | 3,703,974 |
| 2018-08-15 | $146.08 | $147.88 | $143.60 | $145.04 | $145.04 | 4,476,924 |
| 2018-08-14 | $146.18 | $146.77 | $144.57 | $146.57 | $146.57 | 3,474,743 |
| 2018-08-13 | $145.63 | $147.18 | $144.22 | $144.45 | $144.45 | 2,880,424 |
| 2018-08-10 | $144.93 | $147.00 | $144.35 | $145.51 | $145.51 | 2,748,786 |
| 2018-08-09 | $145.30 | $146.85 | $145.09 | $145.82 | $145.82 | 3,572,588 |
| 2018-08-08 | $144.46 | $145.64 | $143.16 | $145.17 | $145.17 | 3,027,248 |
| 2018-08-07 | $143.53 | $144.61 | $142.73 | $144.44 | $144.44 | 3,928,255 |
| 2018-08-06 | $140.89 | $142.85 | $140.65 | $142.71 | $142.71 | 3,247,342 |
| 2018-08-03 | $141.53 | $141.74 | $138.42 | $141.04 | $141.04 | 3,463,527 |
| 2018-08-02 | $137.05 | $141.30 | $136.75 | $141.14 | $141.14 | 3,779,192 |
| 2018-08-01 | $138.00 | $140.90 | $137.51 | $137.68 | $137.68 | 5,098,091 |
| 2018-07-31 | $138.68 | $139.79 | $135.39 | $137.15 | $137.15 | 7,442,857 |
| 2018-07-30 | $143.54 | $143.73 | $135.52 | $138.03 | $138.03 | 9,521,968 |
| 2018-07-27 | $148.25 | $148.28 | $142.38 | $143.91 | $143.91 | 5,925,461 |
| 2018-07-26 | $147.98 | $148.75 | $145.68 | $147.57 | $147.57 | 3,414,306 |
| 2018-07-25 | $146.13 | $149.35 | $146.00 | $148.87 | $148.87 | 4,267,918 |
| 2018-07-24 | $148.55 | $148.85 | $145.18 | $146.00 | $146.00 | 4,052,312 |
| 2018-07-23 | $146.87 | $147.64 | $144.80 | $147.56 | $147.56 | 2,538,119 |
| 2018-07-20 | $147.44 | $147.92 | $146.69 | $146.87 | $146.87 | 2,533,781 |
| 2018-07-19 | $147.00 | $148.00 | $146.61 | $147.16 | $147.16 | 3,590,614 |
| 2018-07-18 | $147.02 | $148.19 | $145.76 | $147.84 | $147.84 | 2,908,141 |
| 2018-07-17 | $145.41 | $147.44 | $143.08 | $147.02 | $147.02 | 5,133,919 |
| 2018-07-16 | $147.84 | $148.69 | $146.82 | $146.96 | $146.96 | 3,592,057 |
| 2018-07-13 | $147.75 | $148.00 | $145.41 | $147.61 | $147.61 | 3,944,776 |
| 2018-07-12 | $145.80 | $148.70 | $145.80 | $148.16 | $148.16 | 4,680,977 |
| 2018-07-11 | $141.21 | $145.64 | $141.02 | $145.25 | $145.25 | 6,168,002 |
| 2018-07-10 | $142.30 | $143.51 | $141.51 | $142.45 | $142.45 | 3,643,685 |
| 2018-07-09 | $142.65 | $142.87 | $139.88 | $141.76 | $141.76 | 5,183,128 |
| 2018-07-06 | $140.19 | $141.73 | $139.01 | $141.40 | $141.40 | 5,045,794 |
| 2018-07-05 | $139.26 | $139.89 | $138.22 | $139.77 | $139.77 | 5,576,669 |
| 2018-07-03 | $140.60 | $140.75 | $137.71 | $137.84 | $137.84 | 3,164,659 |
| 2018-07-02 | $136.15 | $140.47 | $135.30 | $140.43 | $140.43 | 6,399,247 |
| 2018-06-29 | $136.28 | $137.71 | $135.90 | $136.40 | $136.40 | 5,229,453 |
| 2018-06-28 | $133.99 | $135.89 | $133.19 | $135.12 | $135.12 | 6,333,655 |
| 2018-06-27 | $136.68 | $137.42 | $133.10 | $133.22 | $133.22 | 6,850,891 |
| 2018-06-26 | $134.76 | $137.17 | $133.82 | $135.48 | $135.48 | 7,043,097 |
| 2018-06-25 | $134.24 | $134.89 | $131.67 | $133.19 | $133.19 | 6,969,788 |
| 2018-06-22 | $137.26 | $137.30 | $133.95 | $135.01 | $135.01 | 7,567,258 |
| 2018-06-21 | $139.07 | $140.06 | $137.12 | $137.88 | $137.88 | 3,912,774 |
| 2018-06-20 | $140.00 | $142.12 | $138.82 | $138.94 | $138.94 | 5,341,369 |
| 2018-06-19 | $138.08 | $139.71 | $137.23 | $139.52 | $139.52 | 4,833,685 |
| 2018-06-18 | $137.01 | $140.19 | $136.91 | $139.80 | $139.80 | 4,202,447 |
| 2018-06-15 | $138.07 | $138.95 | $136.80 | $138.41 | $138.41 | 7,711,133 |
| 2018-06-14 | $137.00 | $139.75 | $136.89 | $138.41 | $138.41 | 6,494,863 |
| 2018-06-13 | $136.37 | $137.49 | $135.60 | $136.50 | $136.50 | 5,809,264 |
| 2018-06-12 | $134.96 | $137.50 | $134.65 | $136.26 | $136.26 | 5,319,864 |
| 2018-06-11 | $133.88 | $134.67 | $133.26 | $133.98 | $133.98 | 3,443,145 |
| 2018-06-08 | $131.70 | $133.68 | $130.82 | $133.53 | $133.53 | 3,486,585 |
| 2018-06-07 | $135.55 | $135.75 | $130.73 | $132.91 | $132.91 | 6,564,097 |
| 2018-06-06 | $134.33 | $135.71 | $134.12 | $135.55 | $135.55 | 4,766,855 |
| 2018-06-05 | $133.14 | $134.63 | $132.97 | $134.12 | $134.12 | 5,123,240 |
| 2018-06-04 | $130.39 | $132.80 | $129.60 | $132.65 | $132.65 | 4,860,675 |
| 2018-06-01 | $129.88 | $130.87 | $128.35 | $130.52 | $130.52 | 6,132,794 |
| 2018-05-31 | $129.37 | $130.99 | $128.41 | $129.33 | $129.33 | 6,408,344 |
| 2018-05-30 | $132.30 | $132.55 | $127.84 | $129.30 | $129.30 | 14,170,948 |
| 2018-05-29 | $126.75 | $127.54 | $126.12 | $126.88 | $126.88 | 8,141,934 |
| 2018-05-25 | $128.73 | $129.25 | $127.62 | $127.96 | $127.96 | 4,031,805 |
| 2018-05-24 | $128.81 | $129.38 | $127.39 | $128.74 | $128.74 | 5,972,385 |
| 2018-05-23 | $124.88 | $128.09 | $124.58 | $128.09 | $128.09 | 4,303,892 |
| 2018-05-22 | $126.66 | $127.05 | $125.26 | $125.44 | $125.44 | 2,789,756 |
| 2018-05-21 | $128.00 | $128.35 | $126.00 | $126.37 | $126.37 | 2,887,179 |
| 2018-05-18 | $126.06 | $127.72 | $125.87 | $126.96 | $126.96 | 3,612,262 |
| 2018-05-17 | $129.19 | $129.46 | $125.55 | $126.05 | $126.05 | 5,556,999 |
| 2018-05-16 | $128.71 | $128.97 | $127.92 | $128.77 | $128.77 | 2,439,933 |
| 2018-05-15 | $126.93 | $128.59 | $126.09 | $128.13 | $128.13 | 2,933,123 |
| 2018-05-14 | $130.79 | $131.00 | $127.16 | $127.69 | $127.69 | 4,169,825 |
| 2018-05-11 | $130.00 | $130.85 | $128.89 | $130.63 | $130.63 | 3,233,163 |
| 2018-05-10 | $129.95 | $131.00 | $129.05 | $130.62 | $130.62 | 3,772,425 |
| 2018-05-09 | $128.88 | $129.74 | $127.33 | $129.73 | $129.73 | 4,605,347 |
| 2018-05-08 | $126.59 | $128.96 | $126.50 | $128.75 | $128.75 | 4,467,772 |
| 2018-05-07 | $125.79 | $127.69 | $125.46 | $126.97 | $126.97 | 4,341,967 |
| 2018-05-04 | $124.38 | $125.84 | $122.98 | $125.12 | $125.12 | 6,341,164 |
| 2018-05-03 | $122.62 | $125.00 | $121.67 | $124.41 | $124.41 | 4,435,617 |
| 2018-05-02 | $122.29 | $123.97 | $121.74 | $122.82 | $122.82 | 3,671,020 |
| 2018-05-01 | $120.88 | $123.32 | $120.42 | $123.11 | $123.11 | 3,873,908 |
| 2018-04-30 | $120.87 | $121.70 | $119.78 | $120.99 | $120.99 | 2,788,268 |
| 2018-04-27 | $121.63 | $121.64 | $119.55 | $120.22 | $120.22 | 3,801,182 |
| 2018-04-26 | $118.70 | $122.07 | $118.16 | $120.83 | $120.83 | 4,998,816 |
| 2018-04-25 | $117.77 | $118.23 | $115.04 | $117.32 | $117.32 | 4,972,939 |
| 2018-04-24 | $123.34 | $123.53 | $116.91 | $117.88 | $117.88 | 5,379,304 |
| 2018-04-23 | $123.19 | $124.57 | $121.24 | $121.89 | $121.89 | 3,932,668 |
| 2018-04-20 | $124.01 | $124.38 | $122.05 | $122.82 | $122.82 | 2,971,019 |
| 2018-04-19 | $124.04 | $124.52 | $123.18 | $124.06 | $124.06 | 3,656,957 |
| 2018-04-18 | $123.53 | $124.74 | $122.23 | $124.46 | $124.46 | 4,321,753 |
| 2018-04-17 | $120.40 | $123.86 | $120.01 | $123.35 | $123.35 | 5,524,566 |
| 2018-04-16 | $120.95 | $120.98 | $118.66 | $119.41 | $119.41 | 4,464,686 |
| 2018-04-13 | $121.94 | $121.94 | $118.50 | $119.01 | $119.01 | 4,933,058 |
| 2018-04-12 | $120.00 | $121.73 | $119.34 | $121.40 | $121.40 | 4,419,885 |
| 2018-04-11 | $119.33 | $120.71 | $118.87 | $119.16 | $119.16 | 3,059,409 |
| 2018-04-10 | $118.92 | $120.12 | $117.68 | $119.49 | $119.49 | 3,761,181 |
| 2018-04-09 | $117.14 | $119.23 | $117.14 | $117.19 | $117.19 | 4,104,150 |
| 2018-04-06 | $118.10 | $118.98 | $114.95 | $116.10 | $116.10 | 5,385,492 |
| 2018-04-05 | $120.40 | $121.04 | $118.67 | $119.04 | $119.04 | 5,052,398 |
| 2018-04-04 | $114.06 | $119.68 | $114.00 | $119.48 | $119.48 | 6,389,309 |
| 2018-04-03 | $116.76 | $117.45 | $114.60 | $116.49 | $116.49 | 5,193,332 |
| 2018-04-02 | $115.91 | $117.68 | $113.61 | $115.30 | $115.30 | 6,461,251 |
| 2018-03-29 | $113.91 | $117.26 | $112.52 | $116.30 | $116.30 | 7,794,691 |
| 2018-03-28 | $113.15 | $114.86 | $111.34 | $112.88 | $112.88 | 6,489,512 |
| 2018-03-27 | $120.09 | $120.16 | $112.72 | $113.81 | $113.81 | 8,194,019 |
| 2018-03-26 | $118.24 | $119.26 | $115.04 | $118.97 | $118.97 | 13,037,387 |
| 2018-03-23 | $118.01 | $118.31 | $114.31 | $114.43 | $114.43 | 10,642,454 |
| 2018-03-22 | $120.40 | $120.66 | $117.44 | $118.04 | $118.04 | 10,592,840 |
| 2018-03-21 | $121.56 | $124.02 | $120.20 | $121.70 | $121.70 | 14,699,171 |
| 2018-03-20 | $124.59 | $126.83 | $124.45 | $125.12 | $125.12 | 6,712,556 |
| 2018-03-19 | $125.03 | $125.76 | $123.47 | $124.98 | $124.98 | 6,805,787 |
| 2018-03-16 | $127.29 | $127.95 | $125.69 | $125.97 | $125.97 | 6,515,352 |
| 2018-03-15 | $128.00 | $128.46 | $126.67 | $127.22 | $127.22 | 4,353,016 |
| 2018-03-14 | $127.05 | $128.87 | $126.51 | $127.99 | $127.99 | 4,869,252 |
| 2018-03-13 | $127.89 | $128.11 | $125.73 | $126.73 | $126.73 | 4,583,770 |
| 2018-03-12 | $127.87 | $128.20 | $126.78 | $126.78 | $126.78 | 5,458,766 |
| 2018-03-09 | $127.19 | $127.50 | $126.25 | $127.41 | $127.41 | 5,630,018 |
| 2018-03-08 | $125.76 | $127.29 | $125.70 | $126.36 | $126.36 | 5,913,213 |
| 2018-03-07 | $123.38 | $125.77 | $123.18 | $125.33 | $125.33 | 6,750,393 |
| 2018-03-06 | $122.87 | $124.69 | $122.75 | $124.48 | $124.48 | 8,154,828 |
| 2018-03-05 | $120.00 | $122.94 | $119.66 | $122.50 | $122.50 | 10,121,251 |
| 2018-03-02 | $118.65 | $122.33 | $117.64 | $121.92 | $121.92 | 10,627,548 |
| 2018-03-01 | $120.91 | $122.47 | $118.05 | $119.43 | $119.43 | 15,555,500 |
| 2018-02-28 | $117.00 | $118.15 | $116.22 | $116.25 | $116.25 | 8,566,561 |
| 2018-02-27 | $117.30 | $117.61 | $115.76 | $116.47 | $116.47 | 5,835,472 |
| 2018-02-26 | $116.11 | $116.80 | $115.37 | $116.65 | $116.65 | 5,385,157 |
| 2018-02-23 | $113.63 | $114.96 | $112.74 | $114.96 | $114.96 | 4,104,870 |
| 2018-02-22 | $114.52 | $115.00 | $112.48 | $113.00 | $113.00 | 4,761,405 |
| 2018-02-21 | $114.77 | $115.67 | $114.17 | $114.48 | $114.48 | 4,961,083 |
| 2018-02-20 | $112.45 | $115.26 | $112.28 | $114.35 | $114.35 | 4,263,097 |
| 2018-02-16 | $112.84 | $114.15 | $112.67 | $112.86 | $112.86 | 4,487,228 |
| 2018-02-15 | $112.31 | $113.43 | $110.05 | $113.12 | $113.12 | 8,306,817 |
| 2018-02-14 | $106.73 | $109.22 | $106.73 | $109.02 | $109.02 | 7,386,930 |
| 2018-02-13 | $108.01 | $108.08 | $105.93 | $107.69 | $107.69 | 7,519,553 |
| 2018-02-12 | $107.70 | $109.48 | $106.26 | $108.55 | $108.55 | 4,553,546 |
| 2018-02-09 | $105.32 | $108.11 | $102.37 | $106.98 | $106.98 | 6,578,053 |
| 2018-02-08 | $110.10 | $110.18 | $104.00 | $104.03 | $104.03 | 6,744,217 |
| 2018-02-07 | $109.07 | $112.29 | $108.81 | $110.05 | $110.05 | 4,480,815 |
| 2018-02-06 | $105.01 | $109.62 | $103.69 | $109.57 | $109.57 | 6,826,342 |
| 2018-02-05 | $109.15 | $111.61 | $107.50 | $107.65 | $107.65 | 5,853,695 |
| 2018-02-02 | $112.03 | $112.35 | $110.71 | $110.78 | $110.78 | 4,151,937 |
| 2018-02-01 | $113.30 | $114.27 | $112.53 | $112.74 | $112.74 | 4,027,010 |
| 2018-01-31 | $113.06 | $114.52 | $112.64 | $113.91 | $113.91 | 3,982,841 |
| 2018-01-30 | $112.42 | $113.45 | $111.84 | $112.23 | $112.23 | 3,699,992 |
| 2018-01-29 | $113.70 | $114.41 | $112.85 | $113.30 | $113.30 | 3,102,427 |
| 2018-01-26 | $112.72 | $113.92 | $112.03 | $113.70 | $113.70 | 3,840,374 |
| 2018-01-25 | $113.28 | $113.47 | $111.90 | $111.96 | $111.96 | 4,477,944 |
| 2018-01-24 | $113.63 | $113.84 | $112.50 | $112.85 | $112.85 | 3,970,974 |
| 2018-01-23 | $113.18 | $113.76 | $112.68 | $113.24 | $113.24 | 2,746,621 |
| 2018-01-22 | $111.63 | $112.96 | $111.01 | $112.89 | $112.89 | 2,193,750 |
| 2018-01-19 | $112.21 | $112.40 | $111.61 | $111.93 | $111.93 | 3,023,779 |
| 2018-01-18 | $110.23 | $112.17 | $110.22 | $111.77 | $111.77 | 3,752,040 |
| 2018-01-17 | $109.75 | $110.38 | $109.23 | $110.04 | $110.04 | 4,079,574 |
| 2018-01-16 | $110.85 | $111.44 | $108.23 | $108.89 | $108.89 | 5,267,936 |
| 2018-01-12 | $109.23 | $110.71 | $108.91 | $110.24 | $110.24 | 5,734,677 |
| 2018-01-11 | $109.00 | $109.40 | $108.67 | $109.10 | $109.10 | 2,597,928 |
| 2018-01-10 | $108.68 | $109.49 | $108.23 | $108.80 | $108.80 | 2,881,133 |
| 2018-01-09 | $109.00 | $109.34 | $108.25 | $109.15 | $109.15 | 3,301,150 |
| 2018-01-08 | $108.00 | $109.14 | $107.57 | $108.86 | $108.86 | 2,920,239 |
| 2018-01-05 | $107.76 | $108.30 | $107.20 | $108.10 | $108.10 | 3,292,050 |
| 2018-01-04 | $106.00 | $107.66 | $105.77 | $106.68 | $106.68 | 4,480,624 |
| 2018-01-03 | $104.90 | $106.14 | $104.62 | $105.29 | $105.29 | 3,645,775 |
| 2018-01-02 | $102.88 | $104.70 | $102.27 | $104.41 | $104.41 | 4,367,522 |
| 2017-12-29 | $102.61 | $103.17 | $102.21 | $102.23 | $102.23 | 2,448,414 |
| 2017-12-28 | $102.64 | $102.90 | $102.36 | $102.79 | $102.79 | 2,086,669 |
| 2017-12-27 | $102.59 | $102.81 | $102.09 | $102.65 | $102.65 | 1,967,352 |
| 2017-12-26 | $102.16 | $102.60 | $101.32 | $102.54 | $102.54 | 2,520,999 |
| 2017-12-22 | $103.40 | $103.50 | $102.02 | $102.63 | $102.63 | 3,505,014 |
| 2017-12-21 | $103.89 | $104.04 | $103.33 | $103.62 | $103.62 | 2,399,836 |
| 2017-12-20 | $104.34 | $104.50 | $102.81 | $103.39 | $103.39 | 3,485,225 |
| 2017-12-19 | $104.67 | $105.17 | $103.48 | $104.26 | $104.26 | 3,919,353 |
| 2017-12-18 | $105.68 | $105.88 | $104.79 | $105.08 | $105.08 | 3,446,382 |
| 2017-12-15 | $104.73 | $105.65 | $103.31 | $105.48 | $105.48 | 6,981,818 |
| 2017-12-14 | $104.19 | $105.20 | $103.94 | $104.24 | $104.24 | 4,444,606 |
| 2017-12-13 | $103.82 | $104.60 | $103.71 | $103.94 | $103.94 | 3,968,821 |
| 2017-12-12 | $104.05 | $105.06 | $103.28 | $103.67 | $103.67 | 4,626,730 |
| 2017-12-11 | $103.71 | $104.72 | $103.37 | $104.54 | $104.54 | 2,712,445 |
| 2017-12-08 | $105.00 | $105.35 | $103.21 | $103.44 | $103.44 | 3,972,355 |
| 2017-12-07 | $103.13 | $104.14 | $102.64 | $104.07 | $104.07 | 3,850,689 |
| 2017-12-06 | $100.26 | $103.33 | $100.00 | $102.92 | $102.92 | 4,279,848 |
| 2017-12-05 | $99.55 | $101.66 | $98.68 | $100.69 | $100.69 | 5,300,946 |
| 2017-12-04 | $104.60 | $104.74 | $99.83 | $99.85 | $99.85 | 9,110,560 |
| 2017-12-01 | $103.86 | $104.83 | $102.83 | $103.83 | $103.83 | 4,797,612 |
| 2017-11-30 | $103.59 | $104.51 | $102.77 | $104.32 | $104.32 | 5,201,804 |
| 2017-11-29 | $105.75 | $105.88 | $102.79 | $103.53 | $103.53 | 6,850,995 |
| 2017-11-28 | $106.10 | $106.89 | $105.79 | $106.46 | $106.46 | 4,718,996 |
| 2017-11-27 | $106.79 | $107.28 | $105.86 | $106.58 | $106.58 | 5,106,169 |
| 2017-11-24 | $107.40 | $107.60 | $106.41 | $107.15 | $107.15 | 4,000,003 |
| 2017-11-22 | $106.85 | $107.49 | $106.05 | $106.83 | $106.83 | 9,003,551 |
| 2017-11-21 | $108.75 | $109.19 | $107.79 | $108.80 | $108.80 | 9,979,796 |
| 2017-11-20 | $108.70 | $109.00 | $107.01 | $107.37 | $107.37 | 5,418,677 |
| 2017-11-17 | $107.19 | $107.87 | $106.73 | $107.58 | $107.58 | 4,265,981 |
| 2017-11-16 | $106.23 | $107.36 | $106.18 | $107.03 | $107.03 | 3,683,859 |
| 2017-11-15 | $105.90 | $107.00 | $105.06 | $105.43 | $105.43 | 925,120 |
| 2017-11-14 | $105.64 | $106.37 | $105.06 | $106.23 | $106.23 | 1,111,590 |
| 2017-11-13 | $105.00 | $105.96 | $105.00 | $105.78 | $105.78 | 4,594,122 |
| 2017-11-10 | $103.41 | $105.38 | $102.83 | $105.24 | $105.24 | 4,673,812 |
| 2017-11-09 | $104.33 | $104.44 | $102.41 | $103.60 | $103.60 | 5,104,133 |
| 2017-11-08 | $102.95 | $105.25 | $102.90 | $105.03 | $105.03 | 6,674,504 |
| 2017-11-07 | $104.94 | $105.00 | $101.75 | $102.72 | $102.72 | 5,267,223 |
| 2017-11-06 | $102.92 | $103.14 | $101.58 | $102.42 | $102.42 | 6,906,713 |
| 2017-11-03 | $102.86 | $103.07 | $101.70 | $102.71 | $102.71 | 3,262,216 |
| 2017-11-02 | $102.05 | $103.37 | $101.76 | $102.60 | $102.60 | 3,196,862 |
| 2017-11-01 | $103.67 | $103.92 | $101.30 | $101.95 | $101.95 | 3,752,768 |
| 2017-10-31 | $101.13 | $102.45 | $100.84 | $102.34 | $102.34 | 4,945,233 |
| 2017-10-30 | $100.70 | $100.98 | $99.91 | $100.70 | $100.70 | 2,369,623 |
| 2017-10-27 | $100.72 | $101.98 | $100.18 | $100.70 | $100.70 | 4,026,219 |
| 2017-10-26 | $99.82 | $100.76 | $99.30 | $100.05 | $100.05 | 3,859,537 |
| 2017-10-25 | $98.40 | $99.63 | $98.31 | $99.59 | $99.59 | 4,283,013 |
| 2017-10-24 | $98.25 | $98.72 | $97.81 | $98.66 | $98.66 | 3,635,174 |
| 2017-10-23 | $99.07 | $99.44 | $98.30 | $98.44 | $98.44 | 4,023,389 |
| 2017-10-20 | $97.54 | $99.18 | $97.33 | $98.90 | $98.90 | 4,577,810 |
| 2017-10-19 | $96.40 | $97.23 | $96.11 | $97.19 | $97.19 | 2,541,533 |
| 2017-10-18 | $96.97 | $97.07 | $96.05 | $96.44 | $96.44 | 2,856,266 |
| 2017-10-17 | $96.96 | $97.00 | $95.93 | $96.72 | $96.72 | 2,513,108 |
| 2017-10-16 | $96.95 | $97.58 | $96.92 | $97.15 | $97.15 | 2,540,282 |
| 2017-10-13 | $97.15 | $97.63 | $96.69 | $96.94 | $96.94 | 2,476,933 |
| 2017-10-12 | $96.14 | $97.23 | $95.84 | $96.74 | $96.74 | 3,088,230 |
| 2017-10-11 | $95.39 | $96.01 | $94.83 | $96.01 | $96.01 | 2,595,456 |
| 2017-10-10 | $96.27 | $96.46 | $95.22 | $95.39 | $95.39 | 2,028,876 |
| 2017-10-09 | $96.33 | $96.76 | $95.98 | $96.27 | $96.27 | 2,012,304 |
| 2017-10-06 | $95.55 | $96.57 | $95.47 | $96.32 | $96.32 | 4,402,017 |
| 2017-10-05 | $95.50 | $95.88 | $94.68 | $95.73 | $95.73 | 3,949,662 |
| 2017-10-04 | $95.20 | $95.73 | $94.73 | $95.52 | $95.52 | 3,124,932 |
| 2017-10-03 | $94.17 | $95.45 | $93.95 | $95.36 | $95.36 | 4,991,930 |
| 2017-10-02 | $93.72 | $94.84 | $93.45 | $93.94 | $93.94 | 2,736,341 |
| 2017-09-29 | $92.77 | $93.47 | $92.62 | $93.42 | $93.42 | 4,622,036 |
| 2017-09-28 | $93.21 | $93.25 | $92.43 | $92.60 | $92.60 | 3,017,557 |
| 2017-09-27 | $92.91 | $93.66 | $92.62 | $93.21 | $93.21 | 2,903,345 |
| 2017-09-26 | $92.95 | $93.67 | $92.12 | $92.34 | $92.34 | 4,550,948 |
| 2017-09-25 | $94.87 | $94.89 | $92.11 | $92.47 | $92.47 | 5,805,051 |
| 2017-09-22 | $94.79 | $95.35 | $94.56 | $94.94 | $94.94 | 2,247,103 |
| 2017-09-21 | $94.82 | $95.10 | $94.17 | $94.86 | $94.86 | 2,395,999 |
| 2017-09-20 | $95.08 | $95.36 | $94.05 | $95.21 | $95.21 | 3,297,106 |
| 2017-09-19 | $95.97 | $96.21 | $95.16 | $95.35 | $95.35 | 3,514,110 |
| 2017-09-18 | $94.94 | $96.18 | $94.74 | $95.74 | $95.74 | 5,988,001 |
| 2017-09-15 | $95.51 | $95.62 | $94.17 | $94.63 | $94.63 | 6,059,851 |
| 2017-09-14 | $95.38 | $95.74 | $94.51 | $95.30 | $95.30 | 5,002,850 |
| 2017-09-13 | $96.89 | $96.90 | $95.36 | $95.61 | $95.61 | 5,599,036 |
| 2017-09-12 | $97.59 | $97.62 | $96.15 | $96.85 | $96.85 | 4,654,056 |
| 2017-09-11 | $96.95 | $98.22 | $96.95 | $97.71 | $97.71 | 4,433,328 |
| 2017-09-08 | $96.62 | $97.19 | $96.38 | $96.43 | $96.43 | 3,309,266 |
| 2017-09-07 | $96.09 | $97.52 | $95.88 | $96.73 | $96.73 | 4,875,504 |
| 2017-09-06 | $96.16 | $96.32 | $95.25 | $95.82 | $95.82 | 4,092,041 |
| 2017-09-05 | $95.36 | $96.49 | $95.13 | $96.18 | $96.18 | 4,069,504 |
| 2017-09-01 | $95.75 | $96.17 | $95.19 | $96.01 | $96.01 | 3,678,547 |
| 2017-08-31 | $94.94 | $95.66 | $94.35 | $95.49 | $95.49 | 5,066,782 |
| 2017-08-30 | $93.83 | $95.18 | $93.59 | $94.86 | $94.86 | 3,770,179 |
| 2017-08-29 | $92.75 | $94.12 | $92.50 | $93.83 | $93.83 | 3,237,531 |
| 2017-08-28 | $94.08 | $94.19 | $92.85 | $93.66 | $93.66 | 5,513,571 |
| 2017-08-25 | $94.15 | $95.23 | $93.87 | $94.10 | $94.10 | 5,300,859 |
| 2017-08-24 | $93.70 | $94.31 | $93.35 | $94.15 | $94.15 | 5,463,617 |
| 2017-08-23 | $92.14 | $94.63 | $91.30 | $93.07 | $93.07 | 12,009,835 |
| 2017-08-22 | $92.43 | $93.44 | $92.05 | $92.95 | $92.95 | 9,954,230 |
| 2017-08-21 | $90.95 | $91.80 | $90.57 | $91.76 | $91.76 | 3,502,659 |
| 2017-08-18 | $90.82 | $91.35 | $90.28 | $90.76 | $90.76 | 3,033,028 |
| 2017-08-17 | $92.00 | $92.49 | $90.75 | $90.88 | $90.88 | 3,569,700 |
| 2017-08-16 | $91.05 | $92.40 | $90.82 | $92.24 | $92.24 | 4,245,615 |
| 2017-08-15 | $90.35 | $91.11 | $90.09 | $90.70 | $90.70 | 2,507,075 |
| 2017-08-14 | $89.29 | $90.65 | $89.10 | $90.25 | $90.25 | 4,886,426 |
| 2017-08-11 | $87.55 | $88.66 | $87.26 | $88.29 | $88.29 | 2,881,535 |
| 2017-08-10 | $89.67 | $89.92 | $87.55 | $87.63 | $87.63 | 3,902,112 |
| 2017-08-09 | $89.64 | $90.47 | $89.62 | $90.12 | $90.12 | 3,052,805 |
| 2017-08-08 | $90.18 | $90.89 | $89.54 | $90.26 | $90.26 | 2,363,613 |
| 2017-08-07 | $90.55 | $90.70 | $90.12 | $90.50 | $90.50 | 1,896,803 |
| 2017-08-04 | $90.61 | $90.87 | $90.25 | $90.45 | $90.45 | 1,979,928 |
| 2017-08-03 | $90.00 | $90.43 | $89.42 | $90.35 | $90.35 | 2,350,429 |
| 2017-08-02 | $91.35 | $91.35 | $88.99 | $89.89 | $89.89 | 3,630,940 |
| 2017-08-01 | $91.37 | $91.78 | $90.89 | $91.22 | $91.22 | 3,155,687 |
| 2017-07-31 | $90.81 | $91.05 | $89.87 | $90.80 | $90.80 | 2,907,187 |
| 2017-07-28 | $90.00 | $91.12 | $89.70 | $90.62 | $90.62 | 2,089,681 |
| 2017-07-27 | $91.25 | $92.13 | $89.09 | $90.51 | $90.51 | 3,570,875 |
| 2017-07-26 | $90.63 | $91.20 | $90.15 | $91.07 | $91.07 | 3,631,234 |
| 2017-07-25 | $89.73 | $90.82 | $89.24 | $90.63 | $90.63 | 3,311,877 |
| 2017-07-24 | $89.65 | $89.81 | $88.96 | $89.67 | $89.67 | 2,393,457 |
| 2017-07-21 | $90.34 | $90.63 | $89.54 | $89.69 | $89.69 | 2,912,121 |
| 2017-07-20 | $89.71 | $90.63 | $89.42 | $90.54 | $90.54 | 3,451,540 |
| 2017-07-19 | $89.35 | $90.13 | $88.80 | $89.56 | $89.56 | 4,454,916 |
| 2017-07-18 | $89.00 | $89.40 | $88.62 | $89.27 | $89.27 | 3,813,143 |
| 2017-07-17 | $89.98 | $90.26 | $89.27 | $89.29 | $89.29 | 2,473,469 |
| 2017-07-14 | $89.79 | $90.17 | $89.54 | $90.00 | $90.00 | 1,971,857 |
| 2017-07-13 | $90.56 | $90.77 | $89.50 | $89.57 | $89.57 | 3,203,891 |
| 2017-07-12 | $89.22 | $90.41 | $88.85 | $90.40 | $90.40 | 4,259,219 |
| 2017-07-11 | $88.26 | $88.65 | $87.67 | $88.35 | $88.35 | 2,406,658 |
| 2017-07-10 | $87.86 | $88.64 | $87.47 | $88.50 | $88.50 | 2,332,101 |
| 2017-07-07 | $87.20 | $88.45 | $87.19 | $87.92 | $87.92 | 2,365,309 |
| 2017-07-06 | $86.62 | $87.47 | $86.34 | $86.85 | $86.85 | 3,269,025 |
| 2017-07-05 | $86.28 | $87.51 | $86.10 | $87.50 | $87.50 | 4,717,087 |
| 2017-07-03 | $87.01 | $87.10 | $85.12 | $86.10 | $86.10 | 2,740,355 |
| 2017-06-30 | $86.80 | $87.25 | $86.30 | $86.60 | $86.60 | 3,922,225 |
| 2017-06-29 | $87.65 | $87.67 | $85.83 | $86.80 | $86.80 | 5,191,118 |
| 2017-06-28 | $88.28 | $88.47 | $86.69 | $88.09 | $88.09 | 4,242,752 |
| 2017-06-27 | $88.00 | $89.28 | $87.11 | $87.68 | $87.68 | 5,370,766 |
| 2017-06-26 | $88.80 | $89.80 | $87.70 | $88.11 | $88.11 | 4,865,540 |
| 2017-06-23 | $88.29 | $88.86 | $87.51 | $88.62 | $88.62 | 4,700,761 |
| 2017-06-22 | $87.87 | $89.00 | $87.24 | $88.47 | $88.47 | 4,402,362 |
| 2017-06-21 | $87.50 | $87.80 | $86.43 | $87.56 | $87.56 | 3,781,544 |
| 2017-06-20 | $87.63 | $87.79 | $86.79 | $86.92 | $86.92 | 3,080,563 |
| 2017-06-19 | $86.69 | $87.71 | $86.62 | $87.54 | $87.54 | 4,826,102 |
| 2017-06-16 | $86.08 | $86.98 | $85.86 | $86.00 | $86.00 | 7,965,874 |
| 2017-06-15 | $85.99 | $86.38 | $84.90 | $86.27 | $86.27 | 6,640,892 |
| 2017-06-14 | $87.69 | $88.09 | $86.06 | $87.17 | $87.17 | 3,478,306 |
| 2017-06-13 | $87.83 | $88.31 | $86.80 | $87.27 | $87.27 | 5,294,016 |
| 2017-06-12 | $86.12 | $86.84 | $83.55 | $86.18 | $86.18 | 9,274,059 |
| 2017-06-09 | $91.09 | $91.22 | $85.23 | $87.27 | $87.27 | 11,663,698 |
| 2017-06-08 | $91.39 | $91.62 | $90.59 | $91.25 | $91.25 | 3,788,753 |
| 2017-06-07 | $91.45 | $91.99 | $90.62 | $91.39 | $91.39 | 3,471,212 |
| 2017-06-06 | $91.00 | $91.95 | $90.80 | $91.10 | $91.10 | 4,251,554 |
| 2017-06-05 | $91.00 | $91.88 | $90.75 | $91.38 | $91.38 | 5,491,979 |
| 2017-06-02 | $90.24 | $91.09 | $89.83 | $90.86 | $90.86 | 4,957,135 |
| 2017-06-01 | $90.00 | $90.64 | $89.32 | $90.05 | $90.05 | 4,835,649 |
| 2017-05-31 | $90.69 | $90.97 | $89.48 | $89.64 | $89.64 | 5,965,643 |
| 2017-05-30 | $90.50 | $91.07 | $90.47 | $90.86 | $90.86 | 4,625,135 |
| 2017-05-26 | $90.93 | $91.10 | $90.46 | $90.83 | $90.83 | 5,273,074 |
| 2017-05-25 | $89.97 | $91.81 | $89.91 | $91.27 | $91.27 | 7,376,085 |
| 2017-05-24 | $88.43 | $89.72 | $88.33 | $89.60 | $89.60 | 4,577,242 |
| 2017-05-23 | $88.73 | $89.25 | $88.16 | $88.49 | $88.49 | 4,340,777 |
| 2017-05-22 | $87.54 | $89.05 | $86.87 | $88.94 | $88.94 | 6,020,003 |
| 2017-05-19 | $90.95 | $91.00 | $86.44 | $87.40 | $87.40 | 15,613,432 |
| 2017-05-18 | $87.88 | $88.40 | $87.17 | $87.75 | $87.75 | 9,446,547 |
| 2017-05-17 | $89.75 | $89.75 | $87.57 | $87.84 | $87.84 | 5,563,710 |
| 2017-05-16 | $90.01 | $90.28 | $89.41 | $89.75 | $89.75 | 6,412,583 |
| 2017-05-15 | $89.27 | $89.94 | $89.05 | $89.80 | $89.80 | 4,049,443 |
| 2017-05-12 | $87.97 | $89.28 | $87.57 | $89.04 | $89.04 | 5,559,800 |
| 2017-05-11 | $87.38 | $87.95 | $86.57 | $87.71 | $87.71 | 2,685,988 |
| 2017-05-10 | $87.38 | $87.62 | $86.90 | $87.31 | $87.31 | 2,920,685 |
| 2017-05-09 | $87.03 | $87.62 | $86.90 | $87.13 | $87.13 | 2,883,272 |
| 2017-05-08 | $86.93 | $87.17 | $86.62 | $86.86 | $86.86 | 2,150,315 |
| 2017-05-05 | $86.44 | $86.98 | $86.22 | $86.97 | $86.97 | 2,586,538 |
| 2017-05-04 | $86.75 | $87.13 | $86.29 | $86.52 | $86.52 | 2,138,432 |
| 2017-05-03 | $86.97 | $87.06 | $86.19 | $86.55 | $86.55 | 2,761,715 |
| 2017-05-02 | $86.79 | $87.20 | $86.11 | $87.09 | $87.09 | 3,490,387 |
| 2017-05-01 | $86.25 | $86.88 | $86.25 | $86.66 | $86.66 | 3,286,580 |
| 2017-04-28 | $85.78 | $86.22 | $85.28 | $86.12 | $86.12 | 2,914,670 |
| 2017-04-27 | $85.38 | $86.32 | $85.29 | $85.85 | $85.85 | 2,941,024 |
| 2017-04-26 | $84.75 | $85.12 | $84.39 | $84.95 | $84.95 | 2,154,263 |
| 2017-04-25 | $84.57 | $85.13 | $84.35 | $84.75 | $84.75 | 2,992,437 |
| 2017-04-24 | $84.51 | $84.65 | $83.75 | $84.17 | $84.17 | 3,193,845 |
| 2017-04-21 | $84.01 | $84.40 | $83.65 | $83.79 | $83.79 | 2,946,068 |
| 2017-04-20 | $83.95 | $84.36 | $83.46 | $84.05 | $84.05 | 4,012,735 |
| 2017-04-19 | $84.08 | $84.21 | $83.35 | $83.50 | $83.50 | 2,840,595 |
| 2017-04-18 | $84.00 | $84.40 | $83.53 | $83.71 | $83.71 | 2,498,628 |
| 2017-04-17 | $83.25 | $84.23 | $83.00 | $84.20 | $84.20 | 2,960,969 |
| 2017-04-13 | $83.20 | $84.06 | $83.13 | $83.13 | $83.13 | 2,594,688 |
| 2017-04-12 | $83.83 | $84.08 | $83.20 | $83.37 | $83.37 | 3,098,350 |
| 2017-04-11 | $84.07 | $84.27 | $83.30 | $83.86 | $83.86 | 2,536,141 |
| 2017-04-10 | $84.13 | $84.61 | $83.86 | $84.24 | $84.24 | 3,401,299 |
| 2017-04-07 | $84.70 | $84.85 | $83.82 | $84.38 | $84.38 | 4,876,378 |
| 2017-04-06 | $85.42 | $85.45 | $84.37 | $85.00 | $85.00 | 5,014,395 |
| 2017-04-05 | $83.19 | $86.42 | $83.01 | $85.34 | $85.34 | 13,289,314 |
| 2017-04-04 | $82.74 | $83.13 | $82.53 | $82.97 | $82.97 | 4,441,431 |
| 2017-04-03 | $82.61 | $82.98 | $81.55 | $82.31 | $82.31 | 4,224,315 |
| 2017-03-31 | $82.27 | $82.93 | $82.19 | $82.49 | $82.49 | 3,174,023 |
| 2017-03-30 | $82.25 | $82.59 | $82.02 | $82.56 | $82.56 | 3,483,003 |
| 2017-03-29 | $82.04 | $82.44 | $81.66 | $82.38 | $82.38 | 2,873,958 |
| 2017-03-28 | $81.44 | $82.35 | $81.30 | $82.14 | $82.14 | 3,215,914 |
| 2017-03-27 | $81.00 | $81.79 | $80.50 | $81.61 | $81.61 | 3,403,008 |
| 2017-03-24 | $81.88 | $82.25 | $81.29 | $81.61 | $81.61 | 3,701,775 |
| 2017-03-23 | $82.00 | $82.40 | $81.46 | $81.52 | $81.52 | 3,056,723 |
| 2017-03-22 | $81.69 | $81.97 | $81.14 | $81.88 | $81.88 | 3,057,020 |
| 2017-03-21 | $83.00 | $83.18 | $81.37 | $81.55 | $81.55 | 4,206,223 |
| 2017-03-20 | $83.03 | $83.63 | $82.81 | $82.90 | $82.90 | 3,428,659 |
| 2017-03-17 | $83.94 | $83.98 | $83.02 | $83.03 | $83.03 | 7,828,206 |
| 2017-03-16 | $83.95 | $84.00 | $83.27 | $83.52 | $83.52 | 3,762,071 |
| 2017-03-15 | $83.56 | $83.77 | $83.00 | $83.48 | $83.48 | 3,074,122 |
| 2017-03-14 | $83.42 | $83.62 | $82.73 | $83.51 | $83.51 | 2,933,549 |
| 2017-03-13 | $83.47 | $83.74 | $83.08 | $83.61 | $83.61 | 3,463,682 |
| 2017-03-10 | $83.56 | $83.95 | $83.24 | $83.51 | $83.51 | 3,929,310 |
| 2017-03-09 | $83.19 | $83.58 | $82.81 | $83.28 | $83.28 | 3,646,871 |
| 2017-03-08 | $82.96 | $83.84 | $82.94 | $83.48 | $83.48 | 3,734,027 |
| 2017-03-07 | $83.36 | $84.39 | $82.81 | $82.97 | $82.97 | 5,431,284 |
| 2017-03-06 | $81.76 | $82.72 | $81.62 | $82.50 | $82.50 | 5,328,540 |
| 2017-03-03 | $82.00 | $82.59 | $81.65 | $82.22 | $82.22 | 6,223,579 |
| 2017-03-02 | $83.56 | $83.70 | $82.35 | $82.67 | $82.67 | 5,884,825 |
| 2017-03-01 | $82.87 | $84.40 | $82.11 | $83.81 | $83.81 | 14,319,226 |
| 2017-02-28 | $81.50 | $81.83 | $80.69 | $81.35 | $81.35 | 10,456,382 |
| 2017-02-27 | $81.63 | $81.92 | $80.90 | $81.54 | $81.54 | 3,287,490 |
| 2017-02-24 | $81.41 | $81.82 | $80.97 | $81.78 | $81.78 | 4,432,937 |
| 2017-02-23 | $82.33 | $83.13 | $81.83 | $82.07 | $82.07 | 5,595,150 |
| 2017-02-22 | $82.00 | $82.39 | $81.71 | $82.08 | $82.08 | 2,741,390 |
| 2017-02-21 | $81.68 | $82.42 | $81.29 | $82.18 | $82.18 | 4,324,431 |
| 2017-02-17 | $80.57 | $81.47 | $80.25 | $81.47 | $81.47 | 3,674,149 |
| 2017-02-16 | $81.52 | $81.72 | $80.50 | $80.82 | $80.82 | 5,234,718 |
| 2017-02-15 | $81.23 | $82.83 | $80.89 | $81.67 | $81.67 | 5,271,923 |
| 2017-02-14 | $80.95 | $81.30 | $80.56 | $80.92 | $80.92 | 4,809,545 |
| 2017-02-13 | $81.18 | $81.30 | $80.46 | $80.91 | $80.91 | 4,327,751 |
| 2017-02-10 | $81.41 | $82.00 | $80.54 | $80.64 | $80.64 | 3,061,931 |
| 2017-02-09 | $80.70 | $81.98 | $80.49 | $81.03 | $81.03 | 5,148,175 |
| 2017-02-08 | $80.00 | $80.83 | $79.63 | $80.70 | $80.70 | 2,567,545 |
| 2017-02-07 | $80.28 | $80.53 | $79.54 | $80.21 | $80.21 | 3,627,231 |
| 2017-02-06 | $80.02 | $80.12 | $79.35 | $79.75 | $79.75 | 2,663,117 |
| 2017-02-03 | $80.39 | $80.71 | $79.81 | $80.21 | $80.21 | 4,975,239 |
| 2017-02-02 | $78.33 | $80.26 | $77.89 | $80.13 | $80.13 | 7,676,117 |
| 2017-02-01 | $78.91 | $79.30 | $77.45 | $78.58 | $78.58 | 6,199,561 |
| 2017-01-31 | $78.45 | $80.00 | $78.17 | $79.10 | $79.10 | 7,835,236 |
| 2017-01-30 | $77.80 | $78.78 | $77.10 | $78.71 | $78.71 | 4,963,184 |
| 2017-01-27 | $78.19 | $78.57 | $77.92 | $78.21 | $78.21 | 2,219,281 |
| 2017-01-26 | $79.00 | $79.09 | $77.28 | $77.95 | $77.95 | 4,121,202 |
| 2017-01-25 | $77.53 | $78.59 | $77.25 | $78.47 | $78.47 | 5,690,443 |
| 2017-01-24 | $76.32 | $77.46 | $75.95 | $77.11 | $77.11 | 3,730,275 |
| 2017-01-23 | $75.70 | $76.96 | $75.70 | $76.16 | $76.16 | 3,770,858 |
| 2017-01-20 | $75.76 | $76.12 | $75.43 | $76.03 | $76.03 | 4,593,553 |
| 2017-01-19 | $75.72 | $76.17 | $75.34 | $75.57 | $75.57 | 3,274,267 |
| 2017-01-18 | $75.59 | $76.22 | $75.08 | $75.78 | $75.78 | 3,969,467 |
| 2017-01-17 | $75.30 | $75.30 | $74.37 | $75.02 | $75.02 | 3,152,473 |
| 2017-01-13 | $74.84 | $75.78 | $74.70 | $75.64 | $75.64 | 3,689,839 |
| 2017-01-12 | $75.17 | $75.75 | $74.00 | $75.21 | $75.21 | 4,681,590 |
| 2017-01-11 | $74.27 | $76.08 | $74.06 | $75.77 | $75.77 | 7,591,333 |
| 2017-01-10 | $74.12 | $74.30 | $73.44 | $73.98 | $73.98 | 3,994,812 |
| 2017-01-09 | $74.05 | $74.45 | $73.51 | $73.96 | $73.96 | 3,932,851 |
| 2017-01-06 | $72.89 | $74.13 | $72.55 | $73.80 | $73.80 | 4,466,130 |
| 2017-01-05 | $72.81 | $73.66 | $72.53 | $72.79 | $72.79 | 4,695,604 |
| 2017-01-04 | $71.08 | $73.07 | $70.76 | $72.80 | $72.80 | 9,287,450 |
| 2017-01-03 | $69.29 | $70.86 | $69.00 | $70.54 | $70.54 | 8,112,161 |
| 2016-12-30 | $69.36 | $69.38 | $68.23 | $68.46 | $68.46 | 4,523,257 |
| 2016-12-29 | $68.85 | $69.82 | $68.77 | $69.15 | $69.15 | 3,229,058 |
| 2016-12-28 | $69.85 | $70.06 | $68.85 | $69.09 | $69.09 | 4,312,687 |
| 2016-12-27 | $69.84 | $70.43 | $69.64 | $69.85 | $69.85 | 2,939,585 |
| 2016-12-23 | $69.69 | $70.01 | $69.31 | $69.87 | $69.87 | 2,274,299 |
| 2016-12-22 | $69.78 | $70.06 | $69.22 | $69.90 | $69.90 | 3,467,721 |
| 2016-12-21 | $69.96 | $70.35 | $69.31 | $70.11 | $70.11 | 3,512,916 |
| 2016-12-20 | $69.96 | $70.06 | $69.13 | $69.86 | $69.86 | 5,262,100 |
| 2016-12-19 | $70.00 | $70.07 | $69.13 | $69.51 | $69.51 | 4,525,746 |
| 2016-12-16 | $70.48 | $70.64 | $69.62 | $69.86 | $69.86 | 7,224,315 |
| 2016-12-15 | $71.20 | $71.95 | $70.15 | $70.23 | $70.23 | 4,740,212 |
| 2016-12-14 | $71.71 | $71.87 | $71.13 | $71.33 | $71.33 | 5,070,513 |
| 2016-12-13 | $70.44 | $72.13 | $70.35 | $71.61 | $71.61 | 5,895,408 |
| 2016-12-12 | $70.82 | $70.85 | $69.58 | $70.38 | $70.38 | 6,100,666 |
| 2016-12-09 | $72.00 | $72.22 | $70.61 | $71.17 | $71.17 | 5,126,808 |
| 2016-12-08 | $71.44 | $72.27 | $71.00 | $71.86 | $71.86 | 5,422,273 |
| 2016-12-07 | $70.73 | $72.00 | $70.27 | $71.78 | $71.78 | 4,918,955 |
| 2016-12-06 | $70.79 | $71.35 | $69.99 | $70.62 | $70.62 | 4,234,052 |
| 2016-12-05 | $69.09 | $71.47 | $69.03 | $70.80 | $70.80 | 10,209,575 |
| 2016-12-02 | $66.59 | $69.46 | $66.43 | $68.41 | $68.41 | 15,966,303 |
| 2016-12-01 | $72.14 | $72.23 | $68.21 | $68.46 | $68.46 | 10,890,034 |
| 2016-11-30 | $73.21 | $73.30 | $72.00 | $72.00 | $72.00 | 6,261,016 |
| 2016-11-29 | $72.76 | $73.32 | $72.41 | $72.93 | $72.93 | 7,434,904 |
| 2016-11-28 | $73.55 | $73.93 | $72.79 | $72.93 | $72.93 | 6,436,934 |
| 2016-11-25 | $73.96 | $74.17 | $73.50 | $73.73 | $73.73 | 2,346,501 |
| 2016-11-23 | $75.09 | $75.20 | $73.54 | $73.95 | $73.95 | 8,515,712 |
| 2016-11-22 | $75.74 | $76.66 | $75.10 | $75.57 | $75.57 | 7,873,295 |
| 2016-11-21 | $78.06 | $78.31 | $75.80 | $76.15 | $76.15 | 8,549,806 |
| 2016-11-18 | $79.57 | $80.37 | $77.26 | $77.77 | $77.77 | 19,902,956 |
| 2016-11-17 | $73.71 | $75.41 | $73.32 | $75.19 | $75.19 | 12,480,960 |
| 2016-11-16 | $74.21 | $74.61 | $73.14 | $73.31 | $73.31 | 10,637,409 |
| 2016-11-15 | $74.49 | $74.73 | $73.31 | $74.02 | $74.02 | 6,216,437 |
| 2016-11-14 | $74.91 | $75.04 | $72.54 | $72.76 | $72.76 | 7,241,741 |
| 2016-11-11 | $73.80 | $75.07 | $73.80 | $74.59 | $74.59 | 8,881,786 |
| 2016-11-10 | $76.22 | $76.73 | $72.27 | $73.63 | $73.63 | 10,200,232 |
| 2016-11-09 | $75.23 | $76.55 | $74.91 | $75.90 | $75.90 | 6,880,923 |
| 2016-11-08 | $76.36 | $77.04 | $76.00 | $76.55 | $76.55 | 4,030,606 |
| 2016-11-07 | $75.64 | $77.00 | $75.41 | $76.30 | $76.30 | 5,977,494 |
| 2016-11-04 | $74.14 | $75.18 | $73.86 | $74.37 | $74.37 | 4,280,802 |
| 2016-11-03 | $75.04 | $75.40 | $73.73 | $74.14 | $74.14 | 3,883,054 |
| 2016-11-02 | $75.15 | $75.65 | $74.92 | $75.00 | $75.00 | 4,084,406 |
| 2016-11-01 | $75.99 | $77.09 | $75.24 | $75.45 | $75.45 | 7,141,710 |
| 2016-10-31 | $75.32 | $76.00 | $74.87 | $75.16 | $75.16 | 4,113,500 |
| 2016-10-28 | $74.99 | $75.50 | $74.82 | $75.13 | $75.13 | 4,827,750 |
| 2016-10-27 | $75.49 | $76.16 | $74.62 | $74.74 | $74.74 | 4,019,447 |
| 2016-10-26 | $74.65 | $76.16 | $74.33 | $74.95 | $74.95 | 5,748,191 |
| 2016-10-25 | $75.15 | $75.26 | $74.57 | $75.06 | $75.06 | 4,446,881 |
| 2016-10-24 | $74.43 | $75.34 | $74.28 | $75.06 | $75.06 | 6,329,329 |
| 2016-10-21 | $72.34 | $74.27 | $72.23 | $74.00 | $74.00 | 6,789,676 |
| 2016-10-20 | $72.97 | $72.97 | $72.25 | $72.59 | $72.59 | 5,054,460 |
| 2016-10-19 | $72.61 | $75.50 | $72.44 | $72.82 | $72.82 | 3,669,345 |
| 2016-10-18 | $74.00 | $74.17 | $72.60 | $72.77 | $72.77 | 5,248,408 |
| 2016-10-17 | $74.10 | $74.74 | $72.74 | $72.83 | $72.83 | 8,777,211 |
| 2016-10-14 | $70.98 | $76.16 | $69.62 | $74.27 | $74.27 | 25,004,842 |
| 2016-10-13 | $71.38 | $71.38 | $70.50 | $70.63 | $70.63 | 6,686,755 |
| 2016-10-12 | $72.26 | $72.67 | $71.84 | $72.23 | $72.23 | 6,301,738 |
| 2016-10-11 | $73.90 | $73.92 | $71.55 | $72.42 | $72.42 | 16,425,021 |
| 2016-10-10 | $73.58 | $75.73 | $73.58 | $75.10 | $75.10 | 22,522,673 |
| 2016-10-07 | $71.25 | $71.43 | $70.21 | $70.91 | $70.91 | 6,707,354 |
| 2016-10-06 | $71.05 | $72.00 | $70.51 | $71.26 | $71.26 | 18,506,032 |
| 2016-10-05 | $68.21 | $69.60 | $66.77 | $68.42 | $68.42 | 48,274,024 |
| 2016-10-04 | $70.59 | $72.95 | $70.22 | $72.63 | $72.63 | 11,238,162 |
| 2016-10-03 | $71.15 | $71.50 | $70.03 | $70.52 | $70.52 | 4,679,102 |
| 2016-09-30 | $71.30 | $71.79 | $71.25 | $71.33 | $71.33 | 5,806,105 |
| 2016-09-29 | $71.60 | $72.12 | $71.15 | $71.20 | $71.20 | 5,323,086 |
| 2016-09-28 | $70.39 | $71.73 | $70.15 | $71.62 | $71.62 | 7,467,027 |
| 2016-09-27 | $69.97 | $70.65 | $69.81 | $70.05 | $70.05 | 8,179,528 |
| 2016-09-26 | $70.50 | $71.21 | $69.88 | $70.19 | $70.19 | 11,726,325 |
| 2016-09-23 | $73.09 | $73.20 | $70.10 | $70.39 | $70.39 | 23,176,231 |
| 2016-09-22 | $75.00 | $75.22 | $74.31 | $74.59 | $74.59 | 5,155,738 |
| 2016-09-21 | $73.22 | $74.26 | $72.11 | $74.18 | $74.18 | 6,315,838 |
| 2016-09-20 | $73.54 | $73.79 | $72.66 | $72.91 | $72.91 | 4,832,961 |
| 2016-09-19 | $73.72 | $73.78 | $72.60 | $73.00 | $73.00 | 3,881,760 |
| 2016-09-16 | $73.76 | $73.98 | $73.23 | $73.29 | $73.29 | 7,317,431 |
| 2016-09-15 | $73.52 | $74.30 | $73.36 | $73.99 | $73.99 | 4,295,459 |
| 2016-09-14 | $73.06 | $74.51 | $73.00 | $73.82 | $73.82 | 5,828,730 |
| 2016-09-13 | $73.65 | $74.00 | $72.65 | $73.06 | $73.06 | 6,780,285 |
| 2016-09-12 | $73.78 | $74.71 | $73.50 | $74.36 | $74.36 | 5,197,766 |
| 2016-09-09 | $74.52 | $75.69 | $74.20 | $74.20 | $74.20 | 6,915,085 |
| 2016-09-08 | $75.00 | $75.02 | $74.37 | $74.88 | $74.88 | 5,122,237 |
| 2016-09-07 | $75.07 | $75.61 | $74.58 | $75.01 | $75.01 | 5,566,832 |
| 2016-09-06 | $74.93 | $75.62 | $74.55 | $75.42 | $75.42 | 5,145,458 |
| 2016-09-02 | $76.00 | $76.47 | $74.65 | $75.10 | $75.10 | 8,152,947 |
| 2016-09-01 | $75.45 | $76.55 | $74.06 | $75.91 | $75.91 | 27,418,454 |
| 2016-08-31 | $80.01 | $80.10 | $78.94 | $79.42 | $79.42 | 10,307,094 |
| 2016-08-30 | $80.00 | $80.22 | $79.35 | $79.83 | $79.83 | 3,352,172 |
| 2016-08-29 | $80.21 | $80.24 | $79.72 | $79.92 | $79.92 | 4,582,110 |
| 2016-08-26 | $80.39 | $80.70 | $79.46 | $80.03 | $80.03 | 4,271,485 |
| 2016-08-25 | $78.14 | $80.24 | $78.11 | $80.16 | $80.16 | 7,495,352 |
| 2016-08-24 | $78.00 | $78.69 | $77.58 | $77.82 | $77.82 | 3,660,072 |
| 2016-08-23 | $77.82 | $78.28 | $77.68 | $78.02 | $78.02 | 4,328,279 |
| 2016-08-22 | $77.48 | $77.65 | $76.96 | $77.25 | $77.25 | 4,059,023 |
| 2016-08-19 | $76.72 | $77.57 | $76.51 | $77.48 | $77.48 | 3,289,533 |
| 2016-08-18 | $76.37 | $77.16 | $76.17 | $76.91 | $76.91 | 6,200,158 |
| 2016-08-17 | $77.42 | $77.45 | $75.87 | $76.32 | $76.32 | 8,141,093 |
| 2016-08-16 | $79.00 | $79.00 | $77.92 | $77.96 | $77.96 | 4,797,679 |
| 2016-08-15 | $79.35 | $79.75 | $78.21 | $78.92 | $78.92 | 10,886,092 |
| 2016-08-12 | $81.31 | $81.79 | $80.59 | $81.63 | $81.63 | 3,275,061 |
| 2016-08-11 | $80.42 | $81.64 | $80.20 | $81.48 | $81.48 | 3,448,562 |
| 2016-08-10 | $81.30 | $81.46 | $79.94 | $80.24 | $80.24 | 3,376,183 |
| 2016-08-09 | $81.11 | $81.63 | $81.00 | $81.18 | $81.18 | 2,785,308 |
| 2016-08-08 | $81.38 | $81.52 | $81.04 | $81.17 | $81.17 | 2,682,559 |
| 2016-08-05 | $80.87 | $81.33 | $80.66 | $81.33 | $81.33 | 3,033,522 |
| 2016-08-04 | $80.54 | $81.12 | $80.32 | $80.56 | $80.56 | 2,467,448 |
| 2016-08-03 | $80.53 | $80.74 | $79.84 | $80.41 | $80.41 | 2,657,451 |
| 2016-08-02 | $80.81 | $80.85 | $79.60 | $80.50 | $80.50 | 4,267,708 |
| 2016-08-01 | $81.78 | $81.80 | $80.55 | $81.02 | $81.02 | 4,169,734 |
| 2016-07-29 | $82.25 | $82.41 | $80.88 | $81.80 | $81.80 | 2,996,189 |
| 2016-07-28 | $81.92 | $82.72 | $81.70 | $82.33 | $82.33 | 2,448,207 |
| 2016-07-27 | $81.92 | $82.12 | $81.05 | $81.50 | $81.50 | 3,565,798 |
| 2016-07-26 | $82.00 | $82.19 | $81.43 | $81.76 | $81.76 | 3,008,982 |
| 2016-07-25 | $82.58 | $82.68 | $81.92 | $82.19 | $82.19 | 2,633,130 |
| 2016-07-22 | $81.99 | $82.67 | $81.23 | $82.55 | $82.55 | 2,578,699 |
| 2016-07-21 | $82.45 | $83.09 | $81.43 | $81.70 | $81.70 | 3,212,068 |
| 2016-07-20 | $82.05 | $82.73 | $81.42 | $82.14 | $82.14 | 4,267,808 |
| 2016-07-19 | $81.70 | $81.79 | $81.15 | $81.37 | $81.37 | 2,164,212 |
| 2016-07-18 | $81.51 | $82.07 | $81.15 | $81.63 | $81.63 | 2,177,343 |
| 2016-07-15 | $81.86 | $81.91 | $81.04 | $81.40 | $81.40 | 2,253,343 |
| 2016-07-14 | $82.00 | $82.02 | $81.45 | $81.56 | $81.56 | 1,791,515 |
| 2016-07-13 | $82.37 | $82.48 | $81.28 | $81.33 | $81.33 | 2,474,912 |
| 2016-07-12 | $81.95 | $82.45 | $81.22 | $81.93 | $81.93 | 3,505,612 |
| 2016-07-11 | $81.06 | $81.83 | $81.05 | $81.66 | $81.66 | 2,928,714 |
| 2016-07-08 | $79.43 | $81.10 | $79.30 | $80.89 | $80.89 | 3,558,919 |
| 2016-07-07 | $78.50 | $79.10 | $78.39 | $78.76 | $78.76 | 3,085,866 |
| 2016-07-06 | $78.48 | $78.73 | $77.73 | $78.50 | $78.50 | 4,121,188 |
| 2016-07-05 | $79.10 | $79.24 | $78.26 | $78.67 | $78.67 | 4,163,379 |
| 2016-07-01 | $79.59 | $80.85 | $79.33 | $79.83 | $79.83 | 2,967,233 |
| 2016-06-30 | $79.35 | $79.96 | $79.09 | $79.41 | $79.41 | 4,644,277 |
| 2016-06-29 | $78.25 | $79.65 | $77.90 | $79.00 | $79.00 | 5,493,585 |
| 2016-06-28 | $77.55 | $77.91 | $76.60 | $77.55 | $77.55 | 4,780,790 |
| 2016-06-27 | $77.46 | $77.69 | $75.51 | $76.07 | $76.07 | 6,022,007 |
| 2016-06-24 | $79.41 | $80.51 | $78.33 | $78.46 | $78.46 | 6,815,225 |
| 2016-06-23 | $81.16 | $82.32 | $80.79 | $82.28 | $82.28 | 2,777,046 |
| 2016-06-22 | $81.56 | $81.81 | $80.47 | $80.62 | $80.62 | 4,222,389 |
| 2016-06-21 | $81.57 | $81.87 | $81.23 | $81.63 | $81.63 | 3,184,235 |
| 2016-06-20 | $81.48 | $82.29 | $81.13 | $81.22 | $81.22 | 3,448,294 |
| 2016-06-17 | $81.53 | $81.53 | $80.17 | $80.50 | $80.50 | 5,691,308 |
| 2016-06-16 | $81.19 | $81.84 | $80.21 | $81.64 | $81.64 | 3,043,989 |
| 2016-06-15 | $81.83 | $82.61 | $81.75 | $81.99 | $81.99 | 3,574,317 |
| 2016-06-14 | $81.12 | $81.72 | $80.77 | $81.09 | $81.09 | 3,540,207 |
| 2016-06-13 | $81.25 | $82.99 | $80.80 | $81.49 | $81.49 | 4,618,082 |
| 2016-06-10 | $82.00 | $82.59 | $81.55 | $81.83 | $81.83 | 2,322,102 |
| 2016-06-09 | $82.81 | $83.29 | $82.65 | $82.73 | $82.73 | 1,852,234 |
| 2016-06-08 | $83.13 | $83.56 | $82.94 | $83.35 | $83.35 | 2,344,614 |
| 2016-06-07 | $82.98 | $83.34 | $82.76 | $83.14 | $83.14 | 2,605,421 |
| 2016-06-06 | $82.86 | $83.40 | $82.50 | $82.83 | $82.83 | 2,584,773 |
| 2016-06-03 | $83.00 | $83.01 | $82.12 | $82.55 | $82.55 | 2,826,860 |
| 2016-06-02 | $83.21 | $83.37 | $82.45 | $83.24 | $83.24 | 3,684,386 |
| 2016-06-01 | $82.07 | $83.85 | $81.91 | $83.45 | $83.45 | 4,171,982 |
| 2016-05-31 | $83.56 | $84.06 | $83.16 | $83.71 | $83.71 | 4,484,473 |
| 2016-05-27 | $83.12 | $83.80 | $83.01 | $83.77 | $83.77 | 3,139,567 |
| 2016-05-26 | $83.82 | $84.48 | $83.25 | $83.35 | $83.35 | 4,756,565 |
| 2016-05-25 | $83.00 | $83.95 | $82.34 | $83.57 | $83.57 | 4,932,986 |
| 2016-05-24 | $81.97 | $83.41 | $81.83 | $82.75 | $82.75 | 5,805,035 |
| 2016-05-23 | $80.79 | $82.10 | $80.71 | $81.73 | $81.73 | 4,874,990 |
| 2016-05-20 | $81.60 | $81.82 | $80.72 | $81.02 | $81.02 | 5,097,506 |
| 2016-05-19 | $82.26 | $82.48 | $80.15 | $81.09 | $81.09 | 13,765,002 |
| 2016-05-18 | $76.77 | $78.49 | $76.64 | $77.87 | $77.87 | 8,010,248 |
| 2016-05-17 | $77.46 | $77.55 | $76.57 | $76.77 | $76.77 | 4,586,045 |
| 2016-05-16 | $76.67 | $77.69 | $76.00 | $77.31 | $77.31 | 4,141,822 |
| 2016-05-13 | $76.00 | $77.34 | $75.95 | $76.37 | $76.37 | 3,583,191 |
| 2016-05-12 | $76.45 | $76.79 | $75.19 | $75.89 | $75.89 | 2,730,208 |
| 2016-05-11 | $75.99 | $76.92 | $75.78 | $75.79 | $75.79 | 2,517,529 |
| 2016-05-10 | $75.13 | $75.98 | $74.95 | $75.92 | $75.92 | 2,705,809 |
| 2016-05-09 | $74.25 | $75.32 | $74.20 | $74.62 | $74.62 | 2,136,382 |
| 2016-05-06 | $73.50 | $74.32 | $73.17 | $74.25 | $74.25 | 3,080,213 |
| 2016-05-05 | $74.11 | $74.59 | $73.64 | $73.81 | $73.81 | 2,088,367 |
| 2016-05-04 | $74.31 | $74.63 | $73.54 | $73.99 | $73.99 | 2,839,940 |
| 2016-05-03 | $76.40 | $76.68 | $74.38 | $74.90 | $74.90 | 3,273,110 |
| 2016-05-02 | $76.30 | $77.43 | $75.71 | $77.25 | $77.25 | 3,287,354 |
| 2016-04-29 | $75.01 | $76.06 | $74.48 | $75.80 | $75.80 | 3,227,967 |
| 2016-04-28 | $75.38 | $76.64 | $74.96 | $75.38 | $75.38 | 3,824,044 |
| 2016-04-27 | $75.67 | $76.20 | $74.80 | $75.69 | $75.69 | 3,359,285 |
| 2016-04-26 | $76.80 | $76.80 | $75.80 | $76.21 | $76.21 | 1,953,705 |
| 2016-04-25 | $76.18 | $76.83 | $75.88 | $76.51 | $76.51 | 2,456,207 |
| 2016-04-22 | $76.23 | $76.87 | $75.35 | $76.48 | $76.48 | 3,184,509 |
| 2016-04-21 | $76.66 | $77.82 | $76.50 | $77.15 | $77.15 | 3,542,455 |
| 2016-04-20 | $76.20 | $76.64 | $75.79 | $76.14 | $76.14 | 2,001,535 |
| 2016-04-19 | $77.59 | $77.59 | $75.53 | $76.19 | $76.19 | 2,365,209 |
| 2016-04-18 | $76.24 | $77.29 | $75.86 | $77.27 | $77.27 | 1,916,062 |
| 2016-04-15 | $76.25 | $76.54 | $75.88 | $76.31 | $76.31 | 2,132,924 |
| 2016-04-14 | $76.00 | $76.59 | $75.66 | $76.15 | $76.15 | 2,696,226 |
| 2016-04-13 | $74.77 | $76.19 | $74.45 | $75.95 | $75.95 | 3,098,802 |
| 2016-04-12 | $74.53 | $74.54 | $73.44 | $74.27 | $74.27 | 2,259,726 |
| 2016-04-11 | $75.47 | $75.50 | $74.13 | $74.16 | $74.16 | 2,147,210 |
| 2016-04-08 | $75.72 | $75.94 | $74.30 | $74.85 | $74.85 | 2,375,723 |
| 2016-04-07 | $74.91 | $75.46 | $74.68 | $75.32 | $75.32 | 3,843,169 |
| 2016-04-06 | $74.76 | $75.68 | $74.47 | $75.58 | $75.58 | 2,033,373 |
| 2016-04-05 | $74.88 | $75.51 | $74.36 | $74.58 | $74.58 | 2,365,360 |
| 2016-04-04 | $75.85 | $76.44 | $75.41 | $75.69 | $75.69 | 2,978,143 |
| 2016-04-01 | $73.38 | $75.95 | $73.11 | $75.73 | $75.73 | 4,550,176 |
| 2016-03-31 | $74.06 | $74.39 | $73.38 | $73.83 | $73.83 | 4,226,854 |
| 2016-03-30 | $73.00 | $74.66 | $72.96 | $74.30 | $74.30 | 5,180,254 |
| 2016-03-29 | $71.54 | $72.69 | $70.71 | $72.30 | $72.30 | 4,606,053 |
| 2016-03-28 | $72.39 | $72.68 | $71.41 | $71.95 | $71.95 | 2,688,105 |
| 2016-03-24 | $71.54 | $72.45 | $71.06 | $72.44 | $72.44 | 2,698,884 |
| 2016-03-23 | $71.69 | $72.58 | $71.49 | $71.78 | $71.78 | 2,945,941 |
| 2016-03-22 | $72.16 | $73.28 | $71.70 | $72.85 | $72.85 | 3,348,113 |
| 2016-03-21 | $72.50 | $72.67 | $71.69 | $72.25 | $72.25 | 2,851,903 |
| 2016-03-18 | $73.10 | $73.54 | $72.19 | $72.65 | $72.65 | 5,995,852 |
| 2016-03-17 | $72.53 | $73.18 | $71.60 | $72.72 | $72.72 | 3,375,576 |
| 2016-03-16 | $71.27 | $72.92 | $71.11 | $72.73 | $72.73 | 2,985,761 |
| 2016-03-15 | $71.78 | $72.35 | $71.09 | $71.70 | $71.70 | 3,205,330 |
| 2016-03-14 | $71.31 | $72.49 | $71.17 | $72.22 | $72.22 | 3,864,097 |
| 2016-03-11 | $71.16 | $71.90 | $70.87 | $71.63 | $71.63 | 3,426,701 |
| 2016-03-10 | $71.44 | $72.32 | $69.79 | $70.70 | $70.70 | 4,977,862 |
| 2016-03-09 | $70.09 | $71.12 | $69.92 | $71.04 | $71.04 | 4,255,571 |
| 2016-03-08 | $69.79 | $70.90 | $69.17 | $69.82 | $69.82 | 4,071,986 |
| 2016-03-07 | $70.50 | $70.86 | $69.00 | $70.49 | $70.49 | 4,624,839 |
| 2016-03-04 | $71.18 | $72.18 | $70.63 | $71.06 | $71.06 | 4,352,906 |
| 2016-03-03 | $70.05 | $70.94 | $69.52 | $70.80 | $70.80 | 3,241,315 |
| 2016-03-02 | $69.68 | $70.55 | $69.52 | $70.43 | $70.43 | 4,927,255 |
| 2016-03-01 | $68.12 | $70.06 | $67.50 | $70.02 | $70.02 | 5,145,443 |
| 2016-02-29 | $69.13 | $69.16 | $67.65 | $67.75 | $67.75 | 7,686,259 |
| 2016-02-26 | $69.68 | $70.01 | $68.28 | $69.72 | $69.72 | 8,362,531 |
| 2016-02-25 | $70.50 | $70.84 | $67.14 | $69.42 | $69.42 | 18,240,251 |
| 2016-02-24 | $62.00 | $62.98 | $60.33 | $62.52 | $62.52 | 11,850,947 |
| 2016-02-23 | $63.72 | $63.78 | $62.44 | $62.90 | $62.90 | 5,279,749 |
| 2016-02-22 | $63.00 | $64.34 | $62.93 | $63.98 | $63.98 | 7,452,712 |
| 2016-02-19 | $61.75 | $62.36 | $60.66 | $62.14 | $62.14 | 4,905,410 |
| 2016-02-18 | $63.48 | $64.18 | $61.58 | $61.70 | $61.70 | 6,723,964 |
| 2016-02-17 | $60.38 | $64.42 | $59.89 | $63.49 | $63.49 | 9,835,859 |
| 2016-02-16 | $60.68 | $60.98 | $58.46 | $59.72 | $59.72 | 5,725,884 |
| 2016-02-12 | $60.01 | $60.53 | $59.10 | $59.68 | $59.68 | 5,081,557 |
| 2016-02-11 | $57.19 | $59.85 | $56.58 | $59.24 | $59.24 | 7,778,759 |
| 2016-02-10 | $58.50 | $61.59 | $58.38 | $58.76 | $58.76 | 9,856,452 |
| 2016-02-09 | $53.61 | $58.58 | $52.79 | $57.33 | $57.33 | 16,475,427 |
| 2016-02-08 | $56.87 | $56.99 | $52.60 | $54.05 | $54.05 | 18,025,270 |
| 2016-02-05 | $63.11 | $63.27 | $57.75 | $58.51 | $58.51 | 19,062,508 |
| 2016-02-04 | $65.68 | $67.37 | $64.83 | $67.20 | $67.20 | 7,212,030 |
| 2016-02-03 | $65.42 | $66.50 | $63.24 | $65.34 | $65.34 | 7,992,283 |
| 2016-02-02 | $67.65 | $67.75 | $64.16 | $64.52 | $64.52 | 7,636,817 |
| 2016-02-01 | $67.59 | $69.09 | $67.07 | $68.44 | $68.44 | 4,396,239 |
| 2016-01-29 | $66.49 | $68.10 | $66.12 | $68.06 | $68.06 | 5,612,319 |
| 2016-01-28 | $66.88 | $67.50 | $65.27 | $65.69 | $65.69 | 8,733,592 |
| 2016-01-27 | $69.27 | $69.85 | $67.03 | $67.43 | $67.43 | 5,485,002 |
| 2016-01-26 | $69.96 | $70.10 | $69.22 | $69.87 | $69.87 | 2,931,024 |
| 2016-01-25 | $71.23 | $71.40 | $69.80 | $69.92 | $69.92 | 2,765,064 |
| 2016-01-22 | $70.45 | $71.64 | $70.30 | $71.55 | $71.55 | 3,751,845 |
| 2016-01-21 | $70.36 | $70.64 | $69.14 | $69.51 | $69.51 | 4,636,133 |
| 2016-01-20 | $69.13 | $70.83 | $66.94 | $70.33 | $70.33 | 8,083,043 |
| 2016-01-19 | $71.86 | $72.19 | $69.90 | $70.80 | $70.80 | 7,353,679 |
| 2016-01-15 | $69.87 | $71.05 | $68.18 | $70.86 | $70.86 | 9,571,943 |
| 2016-01-14 | $72.42 | $73.62 | $70.87 | $73.07 | $73.07 | 4,738,123 |
| 2016-01-13 | $74.99 | $75.71 | $71.80 | $72.35 | $72.35 | 4,727,516 |
| 2016-01-12 | $73.97 | $75.28 | $73.05 | $74.46 | $74.46 | 4,107,957 |
| 2016-01-11 | $73.74 | $73.83 | $71.86 | $73.18 | $73.18 | 3,685,003 |
| 2016-01-08 | $74.78 | $75.26 | $72.90 | $73.23 | $73.23 | 3,673,712 |
| 2016-01-07 | $75.13 | $75.60 | $73.47 | $74.30 | $74.30 | 6,971,124 |
| 2016-01-06 | $75.72 | $77.33 | $75.63 | $76.29 | $76.29 | 3,484,375 |
| 2016-01-05 | $77.07 | $77.97 | $76.67 | $77.05 | $77.05 | 2,648,808 |
| 2016-01-04 | $77.14 | $77.21 | $75.64 | $76.71 | $76.71 | 4,919,206 |
| 2015-12-31 | $78.99 | $79.42 | $78.36 | $78.40 | $78.40 | 2,463,047 |
| 2015-12-30 | $79.30 | $79.89 | $78.97 | $79.14 | $79.14 | 1,814,777 |
| 2015-12-29 | $78.50 | $79.76 | $78.44 | $79.44 | $79.44 | 2,230,203 |
| 2015-12-28 | $77.66 | $78.20 | $77.38 | $78.20 | $78.20 | 2,327,157 |
| 2015-12-24 | $78.03 | $78.35 | $77.58 | $77.83 | $77.83 | 1,084,670 |
| 2015-12-23 | $78.20 | $78.90 | $77.94 | $78.04 | $78.04 | 2,652,787 |
| 2015-12-22 | $77.52 | $78.09 | $76.85 | $77.86 | $77.86 | 2,100,351 |
| 2015-12-21 | $78.30 | $78.33 | $76.43 | $77.29 | $77.29 | 3,011,572 |
| 2015-12-18 | $78.11 | $79.49 | $77.03 | $77.03 | $77.03 | 6,682,779 |
| 2015-12-17 | $78.97 | $79.32 | $78.04 | $78.43 | $78.43 | 2,654,725 |
| 2015-12-16 | $77.64 | $79.10 | $77.12 | $78.89 | $78.89 | 3,748,607 |
| 2015-12-15 | $77.66 | $77.87 | $76.97 | $77.37 | $77.37 | 3,393,458 |
| 2015-12-14 | $76.76 | $77.67 | $75.85 | $76.99 | $76.99 | 3,946,733 |
| 2015-12-11 | $78.30 | $78.88 | $76.65 | $76.87 | $76.87 | 4,490,434 |
| 2015-12-10 | $79.80 | $79.98 | $79.16 | $79.38 | $79.38 | 2,032,754 |
| 2015-12-09 | $80.83 | $81.40 | $79.22 | $79.71 | $79.71 | 3,181,476 |
| 2015-12-08 | $80.21 | $81.46 | $79.86 | $81.08 | $81.08 | 2,104,231 |
| 2015-12-07 | $81.81 | $81.86 | $80.30 | $80.68 | $80.68 | 2,962,541 |
| 2015-12-04 | $80.33 | $82.14 | $80.16 | $82.14 | $82.14 | 4,341,503 |
| 2015-12-03 | $80.96 | $82.06 | $79.56 | $79.93 | $79.93 | 4,770,095 |
| 2015-12-02 | $80.77 | $81.94 | $80.42 | $80.88 | $80.88 | 3,383,575 |
| 2015-12-01 | $80.35 | $81.10 | $79.65 | $81.01 | $81.01 | 3,767,358 |
| 2015-11-30 | $79.73 | $80.18 | $79.29 | $79.69 | $79.69 | 4,449,696 |
| 2015-11-27 | $80.22 | $80.48 | $79.45 | $79.97 | $79.97 | 2,221,886 |
| 2015-11-25 | $80.37 | $81.12 | $79.75 | $80.41 | $80.41 | 2,487,318 |
| 2015-11-24 | $80.30 | $80.80 | $79.13 | $80.39 | $80.39 | 3,420,254 |
| 2015-11-23 | $80.44 | $81.74 | $80.39 | $80.78 | $80.78 | 3,594,466 |
| 2015-11-20 | $80.90 | $82.14 | $79.71 | $80.99 | $80.99 | 5,332,848 |
| 2015-11-19 | $81.05 | $82.90 | $80.45 | $80.64 | $80.64 | 11,601,787 |
| 2015-11-18 | $77.77 | $78.05 | $75.81 | $77.35 | $77.35 | 6,388,245 |
| 2015-11-17 | $76.57 | $78.49 | $76.41 | $77.24 | $77.24 | 4,567,253 |
| 2015-11-16 | $75.54 | $76.33 | $73.94 | $76.26 | $76.26 | 4,052,805 |
| 2015-11-13 | $78.08 | $78.08 | $75.42 | $75.60 | $75.60 | 3,922,309 |
| 2015-11-12 | $78.47 | $79.75 | $78.23 | $78.30 | $78.30 | 3,158,769 |
| 2015-11-11 | $78.54 | $79.00 | $78.09 | $78.71 | $78.71 | 2,385,722 |
| 2015-11-10 | $78.20 | $78.36 | $77.30 | $78.25 | $78.25 | 2,610,508 |
| 2015-11-09 | $78.93 | $79.02 | $77.41 | $78.22 | $78.22 | 3,088,338 |
| 2015-11-06 | $78.56 | $79.63 | $78.18 | $79.41 | $79.41 | 2,834,977 |
| 2015-11-05 | $78.41 | $79.48 | $77.80 | $78.71 | $78.71 | 2,602,274 |
| 2015-11-04 | $78.88 | $79.48 | $78.08 | $78.39 | $78.39 | 2,586,182 |
| 2015-11-03 | $79.03 | $79.32 | $78.25 | $78.63 | $78.63 | 2,398,471 |
| 2015-11-02 | $77.71 | $79.82 | $77.50 | $79.20 | $79.20 | 3,109,518 |
| 2015-10-30 | $78.15 | $78.63 | $77.42 | $77.71 | $77.71 | 3,371,637 |
| 2015-10-29 | $78.58 | $78.72 | $77.57 | $78.14 | $78.14 | 1,821,838 |
| 2015-10-28 | $77.88 | $78.53 | $76.57 | $78.53 | $78.53 | 3,266,347 |
| 2015-10-27 | $78.04 | $78.62 | $77.32 | $77.75 | $77.75 | 1,683,637 |
| 2015-10-26 | $78.58 | $79.30 | $77.64 | $78.22 | $78.22 | 2,740,340 |
| 2015-10-23 | $78.20 | $79.38 | $77.27 | $78.56 | $78.56 | 3,971,392 |
| 2015-10-22 | $76.45 | $78.42 | $76.45 | $77.37 | $77.37 | 3,280,051 |
| 2015-10-21 | $77.42 | $77.53 | $75.31 | $75.83 | $75.83 | 3,134,754 |
| 2015-10-20 | $78.00 | $78.51 | $76.88 | $77.53 | $77.53 | 2,006,732 |
| 2015-10-19 | $78.44 | $79.33 | $77.48 | $77.93 | $77.93 | 4,346,942 |
| 2015-10-16 | $78.18 | $78.84 | $77.46 | $78.77 | $78.77 | 3,613,294 |
| 2015-10-15 | $76.19 | $78.34 | $75.91 | $77.70 | $77.70 | 3,295,313 |
| 2015-10-14 | $76.29 | $76.57 | $75.21 | $75.58 | $75.58 | 3,447,024 |
| 2015-10-13 | $76.52 | $78.30 | $75.84 | $76.63 | $76.63 | 5,578,612 |
| 2015-10-12 | $75.31 | $76.25 | $74.99 | $75.88 | $75.88 | 2,594,479 |
| 2015-10-09 | $75.23 | $75.70 | $74.74 | $75.25 | $75.25 | 3,113,597 |
| 2015-10-08 | $74.98 | $75.90 | $74.12 | $75.09 | $75.09 | 3,804,667 |
| 2015-10-07 | $74.62 | $75.29 | $73.25 | $75.00 | $75.00 | 3,049,489 |
| 2015-10-06 | $75.09 | $75.28 | $73.89 | $74.42 | $74.42 | 2,519,414 |
| 2015-10-05 | $74.09 | $75.75 | $73.86 | $75.27 | $75.27 | 4,169,577 |
| 2015-10-02 | $71.68 | $74.02 | $71.16 | $73.93 | $73.93 | 4,838,634 |
| 2015-10-01 | $69.16 | $73.07 | $68.68 | $72.91 | $72.91 | 8,105,358 |
| 2015-09-30 | $69.08 | $69.62 | $67.82 | $69.43 | $69.43 | 4,016,898 |
| 2015-09-29 | $69.09 | $69.67 | $67.71 | $68.38 | $68.38 | 4,660,178 |
| 2015-09-28 | $71.95 | $72.69 | $68.97 | $69.04 | $69.04 | 5,558,727 |
| 2015-09-25 | $72.60 | $73.62 | $71.95 | $72.44 | $72.44 | 4,829,909 |
| 2015-09-24 | $71.55 | $72.00 | $70.45 | $71.71 | $71.71 | 3,054,712 |
| 2015-09-23 | $71.50 | $72.36 | $70.97 | $71.99 | $71.99 | 2,688,807 |
| 2015-09-22 | $71.39 | $71.94 | $70.91 | $71.65 | $71.65 | 3,460,066 |
| 2015-09-21 | $71.76 | $72.64 | $71.06 | $72.14 | $72.14 | 2,913,480 |
| 2015-09-18 | $71.30 | $72.42 | $70.62 | $71.40 | $71.40 | 6,039,474 |
| 2015-09-17 | $71.50 | $73.20 | $71.50 | $72.32 | $72.32 | 4,205,946 |
| 2015-09-16 | $71.50 | $72.00 | $70.98 | $71.88 | $71.88 | 3,329,961 |
| 2015-09-15 | $70.63 | $71.70 | $70.15 | $71.27 | $71.27 | 4,276,380 |
| 2015-09-14 | $70.20 | $70.40 | $69.54 | $69.89 | $69.89 | 3,436,040 |
| 2015-09-11 | $69.54 | $70.09 | $68.90 | $70.05 | $70.05 | 3,441,938 |
| 2015-09-10 | $69.00 | $70.00 | $68.92 | $69.74 | $69.74 | 2,861,189 |
| 2015-09-09 | $71.02 | $71.33 | $68.85 | $69.03 | $69.03 | 3,652,770 |
| 2015-09-08 | $68.34 | $70.82 | $68.31 | $70.76 | $70.76 | 4,098,320 |
Salesforce.Com Inc (CRM) News Headlines
.jpg)
.jpg)
.jpg)
As US chip darlings struggle, some bet on software as next big AI play
None
reuters.com March 6, 2025Recent Salesforce.Com Inc (CRM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Salesforce.Com Inc (CRM) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |