Costar Group Inc (CSGP) Exchange: NASDAQ
Data as of May 2, 2025
$77.39 ($1.97) 2.61%
Costar Group Inc - Daily Information
Click for more stock information on Costar Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $75.27 |
| Previous Close | $77.39 |
| High | $77.74 |
| Low | $74.43 |
| Adjusted Open | $75.27 |
| Previous Adjusted Close | $77.39 |
| Adjusted High | $77.74 |
| Adjusted Low | $74.43 |
About Costar Group Inc (CSGP)
Costar Group Inc (CSGP) is an American commercial real estate data and analytics provider based in Washington, D.C. Founded in 1987, it serves as the parent company of its numerous subsidiaries, including Costar Technologies, Costar Realty Information, Apartment Data Services and Costar Power. The company has rapidly expanded in size over the past couple of decades, growing its staff from around 70 in 2000 to roughly 4,000 in 2019 while increasing its revenues by almost 775 percent in the same time period.
Invest in Costar Group Inc (CSGP)
Historical Stock Data for Costar Group Inc (CSGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $75.27 | $77.74 | $74.43 | $77.39 | $77.39 | 2,224,802 |
| 2025-04-10 | $77.30 | $77.30 | $72.90 | $75.42 | $75.42 | 3,889,654 |
| 2025-04-09 | $72.24 | $79.20 | $71.21 | $78.70 | $78.70 | 5,874,819 |
| 2025-04-08 | $74.53 | $77.16 | $72.27 | $73.23 | $73.23 | 5,310,607 |
| 2025-04-07 | $76.50 | $77.95 | $72.21 | $75.75 | $75.75 | 7,732,091 |
| 2025-04-04 | $75.93 | $76.00 | $72.55 | $72.62 | $72.62 | 3,882,093 |
| 2025-04-03 | $79.80 | $79.80 | $76.11 | $76.35 | $76.35 | 3,958,220 |
| 2025-04-02 | $78.11 | $80.30 | $78.00 | $79.92 | $79.92 | 2,448,494 |
| 2025-04-01 | $78.79 | $80.26 | $78.34 | $79.18 | $79.18 | 2,411,297 |
| 2025-03-31 | $79.10 | $79.76 | $78.26 | $79.23 | $79.23 | 2,976,928 |
| 2025-03-28 | $80.13 | $80.20 | $78.57 | $79.31 | $79.31 | 2,545,039 |
| 2025-03-27 | $80.39 | $80.86 | $79.47 | $80.13 | $80.13 | 2,453,086 |
| 2025-03-26 | $80.44 | $81.16 | $79.98 | $80.37 | $80.37 | 1,938,813 |
| 2025-03-25 | $79.82 | $80.69 | $79.57 | $80.23 | $80.23 | 1,608,014 |
| 2025-03-24 | $79.39 | $80.68 | $79.04 | $80.14 | $80.14 | 2,266,242 |
| 2025-03-21 | $78.52 | $78.72 | $77.35 | $78.46 | $78.46 | 4,383,943 |
| 2025-03-20 | $78.69 | $79.85 | $78.34 | $79.02 | $79.02 | 2,167,945 |
| 2025-03-19 | $78.23 | $80.01 | $77.96 | $79.40 | $79.40 | 2,856,880 |
| 2025-03-18 | $79.39 | $80.48 | $78.30 | $78.36 | $78.36 | 2,733,785 |
| 2025-03-17 | $78.67 | $80.77 | $78.65 | $80.15 | $80.15 | 4,154,948 |
| 2025-03-14 | $76.43 | $78.92 | $75.78 | $78.73 | $78.73 | 2,874,368 |
| 2025-03-13 | $76.62 | $77.57 | $75.21 | $75.44 | $75.44 | 3,124,235 |
| 2025-03-12 | $76.92 | $77.22 | $75.70 | $76.86 | $76.86 | 3,845,036 |
| 2025-03-11 | $79.90 | $80.05 | $76.73 | $76.87 | $76.87 | 4,279,086 |
| 2025-03-10 | $79.63 | $83.03 | $79.19 | $79.91 | $79.91 | 4,749,386 |
| 2025-03-07 | $76.68 | $79.67 | $75.79 | $79.39 | $79.39 | 3,741,042 |
| 2025-03-06 | $77.06 | $78.57 | $76.77 | $76.86 | $76.86 | 5,227,357 |
| 2025-03-05 | $75.22 | $78.20 | $75.21 | $77.81 | $77.81 | 5,481,492 |
| 2025-03-04 | $75.15 | $76.00 | $74.08 | $75.58 | $75.58 | 6,322,082 |
| 2025-03-03 | $76.01 | $77.35 | $75.20 | $75.39 | $75.39 | 6,448,054 |
| 2025-02-28 | $75.63 | $76.40 | $74.14 | $76.25 | $76.25 | 6,197,320 |
| 2025-02-27 | $76.64 | $76.68 | $73.65 | $74.36 | $74.36 | 4,277,463 |
| 2025-02-26 | $77.23 | $78.60 | $76.83 | $76.92 | $76.92 | 3,574,284 |
| 2025-02-25 | $77.47 | $77.79 | $76.88 | $77.60 | $77.60 | 3,584,470 |
| 2025-02-24 | $77.44 | $77.85 | $76.34 | $77.49 | $77.49 | 4,316,408 |
| 2025-02-21 | $78.33 | $79.04 | $76.49 | $76.79 | $76.79 | 4,667,024 |
| 2025-02-20 | $79.21 | $79.45 | $77.91 | $78.33 | $78.33 | 4,804,688 |
| 2025-02-19 | $72.83 | $79.32 | $72.50 | $79.21 | $79.21 | 7,407,869 |
| 2025-02-18 | $74.36 | $75.62 | $73.90 | $75.46 | $75.46 | 5,453,479 |
| 2025-02-14 | $74.10 | $74.46 | $73.32 | $74.06 | $74.06 | 3,413,095 |
| 2025-02-13 | $73.43 | $74.02 | $72.52 | $73.56 | $73.56 | 2,900,993 |
| 2025-02-12 | $74.11 | $74.53 | $72.86 | $73.27 | $73.27 | 2,595,782 |
| 2025-02-11 | $76.21 | $77.00 | $75.29 | $76.00 | $76.00 | 1,975,365 |
| 2025-02-10 | $77.72 | $77.72 | $76.52 | $76.97 | $76.97 | 1,927,941 |
| 2025-02-07 | $78.39 | $78.39 | $77.17 | $77.25 | $77.25 | 2,224,443 |
| 2025-02-06 | $78.09 | $78.39 | $77.09 | $78.19 | $78.19 | 2,023,289 |
| 2025-02-05 | $76.62 | $77.96 | $75.64 | $77.72 | $77.72 | 3,129,435 |
| 2025-02-04 | $76.51 | $78.10 | $76.23 | $77.46 | $77.46 | 2,808,904 |
| 2025-02-03 | $76.52 | $77.90 | $76.08 | $76.80 | $76.80 | 2,823,303 |
| 2025-01-31 | $76.19 | $77.43 | $76.06 | $76.60 | $76.60 | 2,620,807 |
| 2025-01-30 | $76.81 | $77.53 | $75.91 | $76.52 | $76.52 | 1,543,491 |
| 2025-01-29 | $76.28 | $76.80 | $75.46 | $75.65 | $75.65 | 1,896,620 |
| 2025-01-28 | $75.87 | $77.54 | $75.72 | $76.12 | $76.12 | 3,048,035 |
| 2025-01-27 | $73.52 | $76.53 | $73.49 | $76.44 | $76.44 | 2,307,494 |
| 2025-01-24 | $74.00 | $75.41 | $73.11 | $74.16 | $74.16 | 1,684,790 |
| 2025-01-23 | $73.60 | $74.95 | $73.16 | $74.38 | $74.38 | 2,135,251 |
| 2025-01-22 | $74.16 | $75.04 | $73.51 | $74.01 | $74.01 | 2,098,768 |
| 2025-01-21 | $74.45 | $74.99 | $73.97 | $74.16 | $74.16 | 2,194,298 |
| 2025-01-17 | $75.06 | $75.06 | $72.99 | $73.85 | $73.85 | 2,189,277 |
| 2025-01-16 | $73.16 | $73.55 | $71.82 | $73.42 | $73.42 | 2,226,066 |
| 2025-01-15 | $71.14 | $74.38 | $71.14 | $73.22 | $73.22 | 3,786,658 |
| 2025-01-14 | $69.43 | $70.21 | $68.41 | $69.61 | $69.61 | 3,775,856 |
| 2025-01-13 | $69.81 | $70.10 | $68.77 | $69.29 | $69.29 | 2,735,738 |
| 2025-01-10 | $70.33 | $70.74 | $69.44 | $69.87 | $69.87 | 2,769,250 |
| 2025-01-08 | $70.63 | $71.61 | $70.29 | $71.34 | $71.34 | 2,214,489 |
| 2025-01-07 | $71.22 | $72.21 | $70.28 | $70.36 | $70.36 | 2,098,577 |
| 2025-01-06 | $72.16 | $73.00 | $71.13 | $71.21 | $71.21 | 1,953,079 |
| 2025-01-03 | $70.86 | $72.40 | $70.70 | $72.25 | $72.25 | 1,848,688 |
| 2025-01-02 | $72.17 | $72.94 | $70.50 | $70.83 | $70.83 | 2,471,661 |
| 2024-12-31 | $72.04 | $72.49 | $70.74 | $71.59 | $71.59 | 2,124,995 |
| 2024-12-30 | $71.69 | $72.40 | $71.00 | $71.82 | $71.82 | 2,130,745 |
| 2024-12-27 | $72.28 | $72.80 | $71.69 | $72.22 | $72.22 | 1,702,431 |
| 2024-12-26 | $72.38 | $73.52 | $71.80 | $73.10 | $73.10 | 1,292,989 |
| 2024-12-24 | $72.33 | $73.00 | $71.93 | $72.95 | $72.95 | 1,159,695 |
| 2024-12-23 | $70.12 | $72.86 | $70.11 | $72.74 | $72.74 | 2,638,063 |
| 2024-12-20 | $69.89 | $71.86 | $69.61 | $71.44 | $71.44 | 7,036,135 |
| 2024-12-19 | $70.65 | $72.10 | $69.75 | $69.84 | $69.84 | 3,860,966 |
| 2024-12-18 | $73.12 | $74.26 | $70.76 | $70.77 | $70.77 | 4,020,389 |
| 2024-12-17 | $74.76 | $76.45 | $73.08 | $73.13 | $73.13 | 2,823,144 |
| 2024-12-16 | $75.05 | $77.00 | $74.37 | $75.22 | $75.22 | 2,371,023 |
| 2024-12-13 | $77.69 | $78.12 | $74.59 | $75.07 | $75.07 | 2,325,172 |
| 2024-12-12 | $77.72 | $78.52 | $76.91 | $78.25 | $78.25 | 1,533,174 |
| 2024-12-11 | $77.14 | $78.13 | $76.89 | $77.58 | $77.58 | 1,673,768 |
| 2024-12-10 | $78.46 | $78.46 | $76.08 | $76.43 | $76.43 | 2,003,203 |
| 2024-12-09 | $77.36 | $79.11 | $77.06 | $78.65 | $78.65 | 2,315,918 |
| 2024-12-06 | $77.40 | $78.36 | $77.04 | $77.32 | $77.32 | 2,480,749 |
| 2024-12-05 | $79.38 | $79.49 | $74.36 | $77.03 | $77.03 | 3,286,664 |
| 2024-12-04 | $80.17 | $80.85 | $79.58 | $79.75 | $79.75 | 2,079,131 |
| 2024-12-03 | $79.27 | $80.64 | $79.09 | $80.15 | $80.15 | 1,524,302 |
| 2024-12-02 | $80.70 | $81.23 | $79.92 | $80.07 | $80.07 | 1,550,882 |
| 2024-11-29 | $82.36 | $82.49 | $81.10 | $81.34 | $81.34 | 1,062,956 |
| 2024-11-27 | $80.53 | $82.23 | $80.17 | $81.97 | $81.97 | 1,754,033 |
| 2024-11-26 | $80.41 | $81.14 | $79.48 | $79.92 | $79.92 | 1,913,802 |
| 2024-11-25 | $80.87 | $81.75 | $79.80 | $80.28 | $80.28 | 3,044,944 |
| 2024-11-22 | $76.90 | $80.61 | $76.90 | $79.81 | $79.81 | 3,842,535 |
| 2024-11-21 | $76.82 | $77.20 | $74.90 | $77.00 | $77.00 | 2,001,125 |
| 2024-11-20 | $71.52 | $76.46 | $71.51 | $76.27 | $76.27 | 4,391,412 |
| 2024-11-19 | $72.87 | $73.30 | $71.96 | $72.09 | $72.09 | 2,026,207 |
| 2024-11-18 | $71.35 | $73.47 | $70.77 | $73.35 | $73.35 | 3,527,538 |
| 2024-11-15 | $74.96 | $74.98 | $71.06 | $71.25 | $71.25 | 3,443,237 |
| 2024-11-14 | $75.46 | $76.36 | $74.85 | $75.04 | $75.04 | 2,697,507 |
| 2024-11-13 | $75.46 | $76.33 | $75.34 | $75.77 | $75.77 | 1,736,636 |
| 2024-11-12 | $75.70 | $76.16 | $75.11 | $75.41 | $75.41 | 2,404,427 |
| 2024-11-11 | $77.86 | $78.00 | $75.85 | $75.87 | $75.87 | 3,044,960 |
| 2024-11-08 | $76.50 | $77.64 | $76.49 | $77.39 | $77.39 | 2,277,981 |
| 2024-11-07 | $74.80 | $76.91 | $74.74 | $76.30 | $76.30 | 2,602,613 |
| 2024-11-06 | $76.89 | $76.99 | $74.35 | $74.87 | $74.87 | 3,496,878 |
| 2024-11-05 | $74.02 | $75.91 | $73.71 | $75.34 | $75.34 | 2,419,554 |
| 2024-11-04 | $72.69 | $74.41 | $72.68 | $73.83 | $73.83 | 2,681,395 |
| 2024-11-01 | $72.71 | $73.75 | $71.96 | $72.50 | $72.50 | 1,926,886 |
| 2024-10-31 | $73.42 | $74.18 | $72.79 | $72.79 | $72.79 | 2,342,852 |
| 2024-10-30 | $73.30 | $74.29 | $73.09 | $73.46 | $73.46 | 2,447,892 |
| 2024-10-29 | $75.22 | $75.61 | $73.20 | $73.24 | $73.24 | 2,984,841 |
| 2024-10-28 | $74.97 | $75.47 | $73.49 | $74.31 | $74.31 | 5,792,027 |
| 2024-10-25 | $74.39 | $75.62 | $73.86 | $74.48 | $74.48 | 4,718,179 |
| 2024-10-24 | $72.56 | $74.84 | $71.63 | $73.91 | $73.91 | 7,892,325 |
| 2024-10-23 | $72.44 | $72.96 | $68.26 | $72.82 | $72.82 | 14,631,266 |
| 2024-10-22 | $77.57 | $77.74 | $75.99 | $76.87 | $76.87 | 2,881,570 |
| 2024-10-21 | $78.49 | $79.27 | $77.00 | $77.36 | $77.36 | 2,546,815 |
| 2024-10-18 | $78.47 | $79.78 | $77.93 | $79.25 | $79.25 | 2,718,136 |
| 2024-10-17 | $77.30 | $78.52 | $76.79 | $78.33 | $78.33 | 2,791,222 |
| 2024-10-16 | $78.28 | $78.77 | $76.21 | $77.23 | $77.23 | 2,764,797 |
| 2024-10-15 | $77.41 | $78.83 | $77.31 | $78.22 | $78.22 | 2,019,014 |
| 2024-10-14 | $76.68 | $77.41 | $75.97 | $77.34 | $77.34 | 2,088,066 |
| 2024-10-11 | $74.90 | $76.91 | $74.89 | $76.27 | $76.27 | 2,339,294 |
| 2024-10-10 | $74.88 | $75.56 | $74.26 | $74.83 | $74.83 | 2,016,781 |
| 2024-10-09 | $75.11 | $76.17 | $74.78 | $75.70 | $75.70 | 1,650,070 |
| 2024-10-08 | $73.22 | $76.73 | $73.22 | $75.15 | $75.15 | 1,715,692 |
| 2024-10-07 | $73.99 | $74.21 | $72.76 | $73.30 | $73.30 | 1,532,507 |
| 2024-10-04 | $74.44 | $74.58 | $73.15 | $74.10 | $74.10 | 2,048,771 |
| 2024-10-03 | $74.44 | $74.92 | $73.89 | $73.90 | $73.90 | 1,176,518 |
| 2024-10-02 | $73.87 | $75.19 | $73.70 | $75.11 | $75.11 | 3,182,859 |
| 2024-10-01 | $75.36 | $75.44 | $73.76 | $74.65 | $74.65 | 1,612,967 |
| 2024-09-30 | $74.95 | $75.67 | $74.45 | $75.44 | $75.44 | 2,023,905 |
| 2024-09-27 | $75.46 | $76.23 | $74.87 | $75.01 | $75.01 | 1,634,694 |
| 2024-09-26 | $75.50 | $75.51 | $73.78 | $74.73 | $74.73 | 4,035,783 |
| 2024-09-25 | $76.35 | $76.35 | $73.59 | $73.70 | $73.70 | 1,983,027 |
| 2024-09-24 | $77.02 | $77.41 | $76.30 | $76.34 | $76.34 | 1,868,130 |
| 2024-09-23 | $77.80 | $78.27 | $76.99 | $77.37 | $77.37 | 1,546,419 |
| 2024-09-20 | $78.99 | $79.00 | $76.73 | $77.37 | $77.37 | 2,934,142 |
| 2024-09-19 | $78.88 | $80.28 | $78.60 | $79.29 | $79.29 | 3,083,616 |
| 2024-09-18 | $75.82 | $77.21 | $73.84 | $76.85 | $76.85 | 3,632,033 |
| 2024-09-17 | $78.33 | $78.64 | $75.66 | $75.73 | $75.73 | 2,853,614 |
| 2024-09-16 | $79.86 | $80.45 | $77.84 | $77.90 | $77.90 | 1,670,787 |
| 2024-09-13 | $77.68 | $79.19 | $77.61 | $78.87 | $78.87 | 1,373,648 |
| 2024-09-12 | $79.40 | $79.76 | $76.94 | $77.97 | $77.97 | 1,904,568 |
| 2024-09-11 | $78.76 | $79.75 | $77.00 | $79.61 | $79.61 | 2,163,880 |
| 2024-09-10 | $79.77 | $79.85 | $77.58 | $79.20 | $79.20 | 1,904,872 |
| 2024-09-09 | $77.66 | $80.00 | $76.92 | $79.53 | $79.53 | 1,752,058 |
| 2024-09-06 | $77.77 | $79.17 | $77.11 | $77.45 | $77.45 | 1,880,857 |
| 2024-09-05 | $77.67 | $77.77 | $76.17 | $77.36 | $77.36 | 1,232,219 |
| 2024-09-04 | $76.01 | $77.33 | $76.01 | $77.20 | $77.20 | 1,751,592 |
| 2024-09-03 | $76.82 | $77.52 | $75.33 | $75.93 | $75.93 | 3,116,848 |
| 2024-08-30 | $77.68 | $78.02 | $76.50 | $77.30 | $77.30 | 1,596,227 |
| 2024-08-29 | $76.89 | $78.07 | $76.41 | $77.11 | $77.11 | 1,652,452 |
| 2024-08-28 | $77.25 | $77.26 | $75.90 | $76.53 | $76.53 | 1,530,485 |
| 2024-08-27 | $77.52 | $77.75 | $76.49 | $77.17 | $77.17 | 1,201,320 |
| 2024-08-26 | $77.45 | $78.59 | $77.45 | $77.85 | $77.85 | 1,546,083 |
| 2024-08-23 | $75.86 | $78.39 | $75.86 | $76.99 | $76.99 | 1,621,698 |
| 2024-08-22 | $75.94 | $76.18 | $75.02 | $75.55 | $75.55 | 1,147,104 |
| 2024-08-21 | $75.16 | $75.65 | $74.84 | $75.59 | $75.59 | 1,356,565 |
| 2024-08-20 | $75.23 | $75.47 | $74.38 | $74.84 | $74.84 | 1,834,308 |
| 2024-08-19 | $74.04 | $74.92 | $74.01 | $74.91 | $74.91 | 1,474,299 |
| 2024-08-16 | $74.55 | $74.73 | $73.38 | $74.04 | $74.04 | 1,958,187 |
| 2024-08-15 | $73.98 | $74.77 | $73.46 | $74.55 | $74.55 | 1,595,367 |
| 2024-08-14 | $73.10 | $74.03 | $72.75 | $73.54 | $73.54 | 1,764,030 |
| 2024-08-13 | $72.14 | $73.64 | $71.79 | $73.17 | $73.17 | 2,491,278 |
| 2024-08-12 | $73.82 | $73.82 | $71.69 | $72.03 | $72.03 | 1,822,572 |
| 2024-08-09 | $73.69 | $74.19 | $72.92 | $73.88 | $73.88 | 1,417,289 |
| 2024-08-08 | $74.05 | $74.97 | $73.44 | $73.95 | $73.95 | 2,146,177 |
| 2024-08-07 | $73.91 | $76.22 | $73.81 | $73.94 | $73.94 | 2,118,173 |
| 2024-08-06 | $72.38 | $74.87 | $72.32 | $73.56 | $73.56 | 2,831,775 |
| 2024-08-05 | $77.33 | $77.34 | $72.56 | $72.70 | $72.70 | 3,682,528 |
| 2024-08-02 | $77.05 | $77.91 | $74.75 | $75.27 | $75.27 | 2,988,547 |
| 2024-08-01 | $78.11 | $78.35 | $76.11 | $77.14 | $77.14 | 2,005,254 |
| 2024-07-31 | $78.64 | $80.04 | $77.78 | $78.02 | $78.02 | 2,210,959 |
| 2024-07-30 | $79.16 | $79.36 | $77.74 | $78.48 | $78.48 | 1,759,231 |
| 2024-07-29 | $79.13 | $79.90 | $78.03 | $78.79 | $78.79 | 1,632,151 |
| 2024-07-26 | $78.63 | $79.34 | $77.78 | $78.51 | $78.51 | 2,360,609 |
| 2024-07-25 | $75.87 | $78.91 | $75.00 | $77.84 | $77.84 | 3,764,624 |
| 2024-07-24 | $75.36 | $81.63 | $73.03 | $76.35 | $76.35 | 8,515,084 |
| 2024-07-23 | $76.29 | $76.77 | $74.57 | $74.84 | $74.84 | 3,549,614 |
| 2024-07-22 | $74.13 | $75.60 | $73.85 | $75.51 | $75.51 | 2,905,620 |
| 2024-07-19 | $75.22 | $75.58 | $73.65 | $74.40 | $74.40 | 1,862,652 |
| 2024-07-18 | $75.62 | $76.67 | $74.85 | $75.27 | $75.27 | 1,857,917 |
| 2024-07-17 | $76.53 | $77.18 | $75.66 | $75.92 | $75.92 | 2,590,884 |
| 2024-07-16 | $76.09 | $76.97 | $75.54 | $76.97 | $76.97 | 1,677,758 |
| 2024-07-15 | $75.42 | $76.75 | $74.86 | $76.01 | $76.01 | 2,381,871 |
| 2024-07-12 | $75.49 | $76.68 | $74.67 | $75.79 | $75.79 | 2,584,254 |
| 2024-07-11 | $73.49 | $75.67 | $72.98 | $75.20 | $75.20 | 3,488,607 |
| 2024-07-10 | $71.99 | $71.99 | $70.86 | $71.84 | $71.84 | 3,584,276 |
| 2024-07-09 | $72.63 | $73.00 | $71.56 | $71.59 | $71.59 | 2,844,100 |
| 2024-07-08 | $73.17 | $73.92 | $72.50 | $72.63 | $72.63 | 1,850,689 |
| 2024-07-05 | $73.83 | $73.91 | $72.78 | $73.15 | $73.15 | 1,426,653 |
| 2024-07-03 | $74.15 | $74.45 | $73.51 | $73.83 | $73.83 | 1,053,471 |
| 2024-07-02 | $74.50 | $74.88 | $73.66 | $74.22 | $74.22 | 1,696,252 |
| 2024-07-01 | $73.93 | $74.38 | $73.22 | $73.88 | $73.88 | 2,070,494 |
| 2024-06-28 | $74.26 | $74.46 | $73.61 | $74.14 | $74.14 | 6,440,348 |
| 2024-06-27 | $72.68 | $74.27 | $72.56 | $74.26 | $74.26 | 2,157,671 |
| 2024-06-26 | $73.66 | $73.66 | $72.01 | $72.85 | $72.85 | 3,447,281 |
| 2024-06-25 | $74.03 | $74.27 | $72.80 | $73.90 | $73.90 | 2,506,943 |
| 2024-06-24 | $74.25 | $74.97 | $73.23 | $74.36 | $74.36 | 3,262,762 |
| 2024-06-21 | $73.31 | $74.22 | $72.88 | $73.94 | $73.94 | 6,849,073 |
| 2024-06-20 | $72.98 | $73.55 | $72.51 | $73.07 | $73.07 | 3,657,820 |
| 2024-06-18 | $73.58 | $73.70 | $71.90 | $72.73 | $72.73 | 3,292,511 |
| 2024-06-17 | $73.29 | $73.95 | $72.22 | $73.20 | $73.20 | 3,753,404 |
| 2024-06-14 | $75.00 | $75.36 | $73.77 | $73.93 | $73.93 | 2,828,109 |
| 2024-06-13 | $76.75 | $77.34 | $75.12 | $75.20 | $75.20 | 2,526,144 |
| 2024-06-12 | $78.86 | $79.83 | $77.34 | $77.64 | $77.64 | 2,990,079 |
| 2024-06-11 | $76.09 | $76.91 | $75.05 | $76.71 | $76.71 | 2,059,977 |
| 2024-06-10 | $76.15 | $76.72 | $75.71 | $76.43 | $76.43 | 2,445,037 |
| 2024-06-07 | $76.30 | $76.80 | $75.45 | $76.21 | $76.21 | 3,343,077 |
| 2024-06-06 | $77.82 | $78.14 | $76.76 | $77.05 | $77.05 | 3,053,136 |
| 2024-06-05 | $78.42 | $78.87 | $77.96 | $78.06 | $78.06 | 2,509,777 |
| 2024-06-04 | $78.02 | $79.29 | $78.02 | $78.62 | $78.62 | 2,234,808 |
| 2024-06-03 | $78.49 | $78.59 | $76.49 | $78.05 | $78.05 | 1,951,437 |
| 2024-05-31 | $79.28 | $79.73 | $77.37 | $78.17 | $78.17 | 2,860,923 |
| 2024-05-30 | $80.00 | $80.45 | $78.06 | $79.05 | $79.05 | 2,607,605 |
| 2024-05-29 | $82.26 | $82.39 | $80.01 | $80.13 | $80.13 | 2,871,756 |
| 2024-05-28 | $85.50 | $85.78 | $82.70 | $83.26 | $83.26 | 1,956,866 |
| 2024-05-24 | $85.76 | $87.04 | $85.30 | $85.93 | $85.93 | 1,236,252 |
| 2024-05-23 | $87.27 | $87.27 | $85.38 | $85.69 | $85.69 | 1,611,628 |
| 2024-05-22 | $86.94 | $87.67 | $86.50 | $87.19 | $87.19 | 1,598,461 |
| 2024-05-21 | $87.47 | $87.86 | $86.75 | $86.85 | $86.85 | 1,172,350 |
| 2024-05-20 | $87.63 | $87.63 | $86.00 | $87.52 | $87.52 | 1,696,787 |
| 2024-05-17 | $88.13 | $88.13 | $87.16 | $87.50 | $87.50 | 1,461,285 |
| 2024-05-16 | $88.65 | $89.29 | $88.07 | $88.13 | $88.13 | 1,519,321 |
| 2024-05-15 | $88.38 | $89.33 | $87.78 | $88.48 | $88.48 | 1,659,765 |
| 2024-05-14 | $89.08 | $89.84 | $87.36 | $87.78 | $87.78 | 1,735,600 |
| 2024-05-13 | $90.36 | $90.93 | $88.49 | $88.58 | $88.58 | 1,464,280 |
| 2024-05-10 | $90.97 | $91.24 | $89.83 | $89.88 | $89.88 | 1,597,175 |
| 2024-05-09 | $90.66 | $91.78 | $89.89 | $91.34 | $91.34 | 1,121,564 |
| 2024-05-08 | $92.01 | $92.18 | $90.06 | $90.32 | $90.32 | 1,094,700 |
| 2024-05-07 | $91.54 | $92.74 | $91.16 | $92.46 | $92.46 | 1,151,917 |
| 2024-05-06 | $91.52 | $91.95 | $90.61 | $91.30 | $91.30 | 1,256,989 |
| 2024-05-03 | $91.05 | $91.93 | $90.64 | $91.23 | $91.23 | 1,244,624 |
| 2024-05-02 | $90.62 | $90.62 | $88.87 | $89.76 | $89.76 | 1,911,264 |
| 2024-05-01 | $90.20 | $92.40 | $89.44 | $90.36 | $90.36 | 2,030,654 |
| 2024-04-30 | $92.84 | $92.84 | $91.03 | $91.53 | $91.53 | 2,221,649 |
| 2024-04-29 | $92.65 | $93.29 | $91.97 | $92.50 | $92.50 | 1,770,055 |
| 2024-04-26 | $89.93 | $93.27 | $89.80 | $92.65 | $92.65 | 2,234,096 |
| 2024-04-25 | $91.96 | $92.42 | $88.79 | $90.34 | $90.34 | 2,781,533 |
| 2024-04-24 | $92.53 | $93.94 | $88.83 | $91.95 | $91.95 | 4,739,698 |
| 2024-04-23 | $85.53 | $86.04 | $84.40 | $84.62 | $84.62 | 3,027,562 |
| 2024-04-22 | $83.38 | $86.27 | $83.16 | $85.31 | $85.31 | 3,949,888 |
| 2024-04-19 | $85.00 | $85.28 | $84.07 | $84.26 | $84.26 | 2,067,344 |
| 2024-04-18 | $85.96 | $86.19 | $84.13 | $84.18 | $84.18 | 1,268,049 |
| 2024-04-17 | $86.43 | $87.05 | $85.40 | $85.46 | $85.46 | 1,239,950 |
| 2024-04-16 | $87.35 | $87.73 | $85.65 | $86.29 | $86.29 | 2,615,134 |
| 2024-04-15 | $91.58 | $91.69 | $86.76 | $87.53 | $87.53 | 2,585,037 |
| 2024-04-12 | $92.03 | $92.21 | $89.96 | $90.34 | $90.34 | 1,745,123 |
| 2024-04-11 | $91.14 | $93.59 | $90.47 | $92.79 | $92.79 | 1,632,021 |
| 2024-04-10 | $92.64 | $92.88 | $89.60 | $90.65 | $90.65 | 2,470,164 |
| 2024-04-09 | $94.99 | $95.71 | $94.23 | $95.69 | $95.69 | 1,156,374 |
| 2024-04-08 | $95.11 | $95.32 | $93.72 | $94.22 | $94.22 | 1,411,333 |
| 2024-04-05 | $91.90 | $95.49 | $91.69 | $94.75 | $94.75 | 1,725,875 |
| 2024-04-04 | $94.44 | $95.52 | $91.76 | $91.81 | $91.81 | 1,712,050 |
| 2024-04-03 | $93.19 | $93.70 | $92.28 | $93.37 | $93.37 | 1,182,487 |
| 2024-04-02 | $94.43 | $94.43 | $92.72 | $93.17 | $93.17 | 1,499,572 |
| 2024-04-01 | $96.98 | $96.98 | $94.29 | $94.52 | $94.52 | 1,272,539 |
| 2024-03-28 | $96.70 | $97.64 | $96.13 | $96.60 | $96.60 | 2,213,505 |
| 2024-03-27 | $96.29 | $96.87 | $95.33 | $96.22 | $96.22 | 1,278,639 |
| 2024-03-26 | $96.34 | $96.66 | $94.75 | $95.18 | $95.18 | 2,282,195 |
| 2024-03-25 | $96.22 | $96.46 | $94.49 | $95.82 | $95.82 | 2,056,086 |
| 2024-03-22 | $97.73 | $97.73 | $95.57 | $95.72 | $95.72 | 1,832,799 |
| 2024-03-21 | $97.26 | $97.91 | $95.72 | $97.73 | $97.73 | 1,932,053 |
| 2024-03-20 | $95.03 | $96.88 | $94.09 | $96.31 | $96.31 | 2,254,716 |
| 2024-03-19 | $96.36 | $97.20 | $93.95 | $94.10 | $94.10 | 3,071,053 |
| 2024-03-18 | $96.33 | $100.38 | $95.80 | $96.15 | $96.15 | 5,415,428 |
| 2024-03-15 | $87.52 | $95.83 | $87.52 | $95.18 | $95.18 | 9,555,135 |
| 2024-03-14 | $88.55 | $88.57 | $86.54 | $87.87 | $87.87 | 2,106,209 |
| 2024-03-13 | $87.58 | $88.79 | $87.16 | $87.81 | $87.81 | 1,607,672 |
| 2024-03-12 | $86.52 | $87.43 | $86.04 | $87.13 | $87.13 | 1,529,865 |
| 2024-03-11 | $86.34 | $87.06 | $85.85 | $86.81 | $86.81 | 1,636,906 |
| 2024-03-08 | $85.78 | $86.92 | $85.42 | $86.11 | $86.11 | 2,090,443 |
| 2024-03-07 | $88.34 | $88.61 | $84.93 | $85.35 | $85.35 | 2,385,861 |
| 2024-03-06 | $87.21 | $87.93 | $86.65 | $87.68 | $87.68 | 1,831,702 |
| 2024-03-05 | $88.75 | $88.75 | $86.62 | $87.35 | $87.35 | 2,521,758 |
| 2024-03-04 | $88.37 | $89.37 | $86.97 | $88.59 | $88.59 | 1,552,858 |
| 2024-03-01 | $87.03 | $88.47 | $86.09 | $88.27 | $88.27 | 1,902,994 |
| 2024-02-29 | $86.10 | $87.49 | $85.86 | $87.03 | $87.03 | 2,751,327 |
| 2024-02-28 | $84.24 | $86.55 | $84.24 | $86.35 | $86.35 | 1,756,548 |
| 2024-02-27 | $84.01 | $86.03 | $83.89 | $84.89 | $84.89 | 1,755,260 |
| 2024-02-26 | $84.48 | $85.39 | $83.49 | $83.98 | $83.98 | 1,749,305 |
| 2024-02-23 | $82.82 | $85.38 | $82.75 | $84.79 | $84.79 | 3,182,748 |
| 2024-02-22 | $84.37 | $86.75 | $81.62 | $82.47 | $82.47 | 4,683,831 |
| 2024-02-21 | $82.73 | $84.07 | $81.29 | $83.98 | $83.98 | 5,361,723 |
| 2024-02-20 | $81.06 | $81.31 | $79.82 | $81.24 | $81.24 | 3,054,262 |
| 2024-02-16 | $82.29 | $82.47 | $81.32 | $81.40 | $81.40 | 1,720,300 |
| 2024-02-15 | $82.84 | $83.76 | $82.57 | $82.96 | $82.96 | 1,663,600 |
| 2024-02-14 | $82.00 | $82.68 | $81.34 | $82.32 | $82.32 | 1,673,944 |
| 2024-02-13 | $81.59 | $81.73 | $80.02 | $81.64 | $81.64 | 2,861,489 |
| 2024-02-12 | $83.13 | $84.28 | $82.83 | $82.88 | $82.88 | 2,145,870 |
| 2024-02-09 | $82.08 | $83.46 | $80.51 | $83.13 | $83.13 | 4,207,958 |
| 2024-02-08 | $84.84 | $85.31 | $81.28 | $81.77 | $81.77 | 2,245,325 |
| 2024-02-07 | $84.58 | $85.73 | $83.92 | $85.13 | $85.13 | 2,024,563 |
| 2024-02-06 | $81.87 | $83.92 | $81.82 | $83.88 | $83.88 | 1,456,795 |
| 2024-02-05 | $83.25 | $83.25 | $80.18 | $81.76 | $81.76 | 1,777,495 |
| 2024-02-02 | $83.72 | $84.44 | $82.64 | $83.94 | $83.94 | 2,197,000 |
| 2024-02-01 | $83.88 | $85.06 | $82.89 | $84.60 | $84.60 | 1,694,944 |
| 2024-01-31 | $85.21 | $85.77 | $83.34 | $83.48 | $83.48 | 1,946,622 |
| 2024-01-30 | $85.56 | $86.18 | $85.00 | $85.24 | $85.24 | 998,413 |
| 2024-01-29 | $84.72 | $86.30 | $84.66 | $86.29 | $86.29 | 1,572,319 |
| 2024-01-26 | $84.98 | $85.68 | $84.65 | $85.09 | $85.09 | 1,299,674 |
| 2024-01-25 | $84.50 | $85.28 | $84.07 | $84.61 | $84.61 | 1,357,657 |
| 2024-01-24 | $84.70 | $84.73 | $83.68 | $83.76 | $83.76 | 1,435,429 |
| 2024-01-23 | $83.71 | $84.05 | $82.63 | $83.86 | $83.86 | 1,363,647 |
| 2024-01-22 | $82.90 | $84.62 | $82.76 | $83.29 | $83.29 | 1,499,588 |
| 2024-01-19 | $82.16 | $83.00 | $81.46 | $82.33 | $82.33 | 3,414,791 |
| 2024-01-18 | $81.81 | $82.34 | $81.30 | $81.83 | $81.83 | 1,743,073 |
| 2024-01-17 | $80.81 | $81.81 | $80.17 | $81.69 | $81.69 | 1,546,855 |
| 2024-01-16 | $82.48 | $82.65 | $81.30 | $81.76 | $81.76 | 1,655,292 |
| 2024-01-12 | $83.03 | $83.62 | $82.43 | $83.40 | $83.40 | 1,261,879 |
| 2024-01-11 | $82.47 | $82.75 | $81.00 | $82.11 | $82.11 | 1,749,120 |
| 2024-01-10 | $83.24 | $83.49 | $82.28 | $82.71 | $82.71 | 1,477,616 |
| 2024-01-09 | $82.00 | $84.26 | $81.70 | $83.72 | $83.72 | 1,536,062 |
| 2024-01-08 | $82.30 | $82.97 | $81.27 | $82.90 | $82.90 | 1,644,382 |
| 2024-01-05 | $81.12 | $81.88 | $80.48 | $81.34 | $81.34 | 1,464,821 |
| 2024-01-04 | $82.37 | $82.96 | $81.31 | $81.42 | $81.42 | 1,916,753 |
| 2024-01-03 | $85.25 | $85.25 | $82.72 | $82.77 | $82.77 | 1,984,639 |
| 2024-01-02 | $86.87 | $86.87 | $84.24 | $85.46 | $85.46 | 1,974,867 |
| 2023-12-29 | $87.61 | $88.09 | $87.02 | $87.39 | $87.39 | 1,163,995 |
| 2023-12-28 | $87.82 | $88.21 | $87.45 | $88.01 | $88.01 | 1,133,481 |
| 2023-12-27 | $87.56 | $87.58 | $86.66 | $87.58 | $87.58 | 1,663,130 |
| 2023-12-26 | $87.65 | $87.84 | $87.12 | $87.53 | $87.53 | 1,058,507 |
| 2023-12-22 | $87.39 | $87.80 | $86.59 | $87.47 | $87.47 | 1,547,147 |
| 2023-12-21 | $87.44 | $87.70 | $86.47 | $87.07 | $87.07 | 1,278,559 |
| 2023-12-20 | $88.06 | $88.27 | $86.44 | $86.50 | $86.50 | 2,044,210 |
| 2023-12-19 | $88.86 | $89.06 | $87.59 | $88.02 | $88.02 | 1,819,356 |
| 2023-12-18 | $88.80 | $89.11 | $87.43 | $88.25 | $88.25 | 1,364,941 |
| 2023-12-15 | $88.33 | $88.62 | $86.78 | $87.57 | $87.57 | 5,078,206 |
| 2023-12-14 | $87.15 | $89.07 | $86.73 | $88.25 | $88.25 | 3,511,163 |
| 2023-12-13 | $85.21 | $86.63 | $82.84 | $86.07 | $86.07 | 2,356,235 |
| 2023-12-12 | $84.46 | $84.93 | $83.29 | $84.88 | $84.88 | 1,792,677 |
| 2023-12-11 | $83.04 | $84.70 | $82.74 | $84.01 | $84.01 | 2,817,262 |
| 2023-12-08 | $81.89 | $82.79 | $81.73 | $82.39 | $82.39 | 1,933,030 |
| 2023-12-07 | $84.30 | $84.58 | $81.97 | $82.58 | $82.58 | 2,165,395 |
| 2023-12-06 | $84.89 | $85.10 | $83.69 | $83.79 | $83.79 | 1,614,275 |
| 2023-12-05 | $84.81 | $85.03 | $83.22 | $84.15 | $84.15 | 1,685,343 |
| 2023-12-04 | $84.93 | $85.72 | $83.65 | $85.23 | $85.23 | 1,854,646 |
| 2023-12-01 | $82.76 | $85.52 | $82.76 | $85.28 | $85.28 | 2,001,517 |
| 2023-11-30 | $83.95 | $84.21 | $82.47 | $83.04 | $83.04 | 4,284,443 |
| 2023-11-29 | $83.98 | $84.61 | $83.60 | $83.94 | $83.94 | 1,362,972 |
| 2023-11-28 | $84.14 | $84.22 | $83.43 | $83.60 | $83.60 | 1,172,005 |
| 2023-11-27 | $84.39 | $84.76 | $83.84 | $84.27 | $84.27 | 1,476,524 |
| 2023-11-24 | $83.77 | $84.80 | $83.31 | $84.78 | $84.78 | 576,735 |
| 2023-11-22 | $84.03 | $84.54 | $83.70 | $83.85 | $83.85 | 1,141,125 |
| 2023-11-21 | $82.93 | $83.88 | $82.63 | $83.29 | $83.29 | 1,347,175 |
| 2023-11-20 | $82.77 | $83.18 | $82.08 | $83.00 | $83.00 | 2,207,483 |
| 2023-11-17 | $83.00 | $83.00 | $81.95 | $82.73 | $82.73 | 1,518,371 |
| 2023-11-16 | $82.70 | $83.65 | $81.59 | $82.24 | $82.24 | 1,261,486 |
| 2023-11-15 | $83.05 | $83.94 | $82.17 | $82.26 | $82.26 | 1,826,351 |
| 2023-11-14 | $80.71 | $82.86 | $80.44 | $82.74 | $82.74 | 2,248,776 |
| 2023-11-13 | $79.23 | $79.55 | $77.98 | $78.53 | $78.53 | 1,560,396 |
| 2023-11-10 | $78.00 | $79.82 | $77.14 | $79.65 | $79.65 | 3,198,779 |
| 2023-11-09 | $77.17 | $78.22 | $76.71 | $77.61 | $77.61 | 3,224,680 |
| 2023-11-08 | $78.40 | $78.40 | $76.99 | $77.24 | $77.24 | 1,281,461 |
| 2023-11-07 | $77.30 | $78.28 | $76.93 | $77.94 | $77.94 | 1,461,316 |
| 2023-11-06 | $77.21 | $77.37 | $76.13 | $77.03 | $77.03 | 1,303,776 |
| 2023-11-03 | $75.42 | $77.78 | $75.42 | $77.38 | $77.38 | 1,598,339 |
| 2023-11-02 | $74.34 | $75.09 | $73.84 | $74.02 | $74.02 | 2,147,864 |
| 2023-11-01 | $73.38 | $73.81 | $72.30 | $73.67 | $73.67 | 2,152,092 |
| 2023-10-31 | $71.10 | $74.16 | $71.01 | $73.41 | $73.41 | 3,544,448 |
| 2023-10-30 | $71.28 | $71.32 | $69.43 | $70.79 | $70.79 | 1,928,215 |
| 2023-10-27 | $70.56 | $71.17 | $69.68 | $70.58 | $70.58 | 2,436,285 |
| 2023-10-26 | $70.91 | $72.47 | $70.46 | $70.86 | $70.86 | 2,853,418 |
| 2023-10-25 | $68.00 | $71.30 | $67.35 | $70.91 | $70.91 | 7,453,860 |
| 2023-10-24 | $73.75 | $74.31 | $72.95 | $74.17 | $74.17 | 3,232,405 |
| 2023-10-23 | $73.77 | $74.13 | $73.03 | $73.25 | $73.25 | 2,184,584 |
| 2023-10-20 | $73.94 | $74.43 | $72.82 | $73.84 | $73.84 | 2,729,639 |
| 2023-10-19 | $78.23 | $78.52 | $73.78 | $73.94 | $73.94 | 2,731,531 |
| 2023-10-18 | $79.51 | $79.71 | $77.52 | $77.66 | $77.66 | 1,672,775 |
| 2023-10-17 | $80.80 | $81.57 | $79.75 | $79.80 | $79.80 | 1,569,273 |
| 2023-10-16 | $81.85 | $81.92 | $80.15 | $81.62 | $81.62 | 1,539,250 |
| 2023-10-13 | $80.48 | $80.68 | $79.38 | $80.30 | $80.30 | 1,196,001 |
| 2023-10-12 | $82.05 | $82.63 | $79.78 | $80.18 | $80.18 | 1,195,127 |
| 2023-10-11 | $82.23 | $82.63 | $80.84 | $81.87 | $81.87 | 1,629,776 |
| 2023-10-10 | $81.41 | $82.83 | $81.06 | $82.00 | $82.00 | 1,528,076 |
| 2023-10-09 | $80.03 | $81.91 | $79.90 | $81.57 | $81.57 | 1,350,778 |
| 2023-10-06 | $78.63 | $81.20 | $78.04 | $80.64 | $80.64 | 2,284,729 |
| 2023-10-05 | $76.67 | $79.63 | $76.44 | $79.49 | $79.49 | 2,578,721 |
| 2023-10-04 | $75.26 | $76.63 | $74.95 | $76.43 | $76.43 | 1,344,619 |
| 2023-10-03 | $76.09 | $76.96 | $74.66 | $75.16 | $75.16 | 1,602,146 |
| 2023-10-02 | $76.78 | $77.13 | $75.32 | $75.97 | $75.97 | 1,553,227 |
| 2023-09-29 | $77.28 | $78.07 | $76.53 | $76.89 | $76.89 | 1,599,935 |
| 2023-09-28 | $76.56 | $77.40 | $76.10 | $76.81 | $76.81 | 1,106,886 |
| 2023-09-27 | $76.42 | $76.95 | $75.78 | $76.35 | $76.35 | 1,332,282 |
| 2023-09-26 | $78.00 | $78.11 | $76.03 | $76.30 | $76.30 | 1,404,117 |
| 2023-09-25 | $77.83 | $78.64 | $77.49 | $78.12 | $78.12 | 1,100,589 |
| 2023-09-22 | $78.36 | $79.03 | $77.98 | $78.06 | $78.06 | 1,245,438 |
| 2023-09-21 | $80.50 | $80.50 | $78.07 | $78.23 | $78.23 | 2,005,688 |
| 2023-09-20 | $81.05 | $81.77 | $80.71 | $81.13 | $81.13 | 1,939,973 |
| 2023-09-19 | $79.67 | $80.17 | $78.91 | $80.06 | $80.06 | 1,296,520 |
| 2023-09-18 | $79.19 | $80.01 | $78.75 | $79.72 | $79.72 | 1,182,727 |
| 2023-09-15 | $80.74 | $80.85 | $78.34 | $79.12 | $79.12 | 4,510,206 |
| 2023-09-14 | $81.33 | $81.56 | $79.94 | $80.66 | $80.66 | 1,889,371 |
| 2023-09-13 | $81.76 | $82.04 | $80.96 | $81.04 | $81.04 | 1,691,766 |
| 2023-09-12 | $82.26 | $82.32 | $81.38 | $81.76 | $81.76 | 1,320,765 |
| 2023-09-11 | $82.86 | $82.89 | $81.91 | $82.41 | $82.41 | 1,180,368 |
| 2023-09-08 | $83.80 | $84.16 | $82.17 | $82.57 | $82.57 | 1,192,711 |
| 2023-09-07 | $82.92 | $83.84 | $82.79 | $83.62 | $83.62 | 1,192,553 |
| 2023-09-06 | $83.26 | $83.66 | $82.46 | $82.99 | $82.99 | 1,504,943 |
| 2023-09-05 | $81.15 | $83.75 | $81.15 | $83.08 | $83.08 | 1,393,839 |
| 2023-09-01 | $82.93 | $83.21 | $82.03 | $82.57 | $82.57 | 1,731,019 |
| 2023-08-31 | $82.47 | $82.82 | $81.94 | $81.99 | $81.99 | 2,099,635 |
| 2023-08-30 | $82.34 | $83.39 | $82.09 | $82.60 | $82.60 | 1,259,158 |
| 2023-08-29 | $81.72 | $82.72 | $81.37 | $82.37 | $82.37 | 1,395,465 |
| 2023-08-28 | $80.76 | $81.95 | $80.55 | $81.77 | $81.77 | 1,020,477 |
| 2023-08-25 | $79.62 | $80.63 | $79.26 | $80.20 | $80.20 | 743,359 |
| 2023-08-24 | $80.78 | $81.17 | $79.50 | $79.56 | $79.56 | 1,023,665 |
| 2023-08-23 | $79.40 | $80.75 | $79.14 | $80.32 | $80.32 | 986,567 |
| 2023-08-22 | $78.78 | $79.44 | $78.62 | $79.08 | $79.08 | 836,572 |
| 2023-08-21 | $78.05 | $78.99 | $77.84 | $78.52 | $78.52 | 1,126,168 |
| 2023-08-18 | $77.41 | $78.59 | $77.17 | $78.29 | $78.29 | 1,240,646 |
| 2023-08-17 | $79.53 | $79.67 | $77.77 | $77.88 | $77.88 | 1,063,073 |
| 2023-08-16 | $80.00 | $80.64 | $79.26 | $79.37 | $79.37 | 898,016 |
| 2023-08-15 | $80.60 | $80.90 | $79.62 | $79.87 | $79.87 | 1,097,240 |
| 2023-08-14 | $80.74 | $81.56 | $80.22 | $81.31 | $81.31 | 1,003,800 |
| 2023-08-11 | $79.99 | $80.88 | $79.50 | $80.84 | $80.84 | 1,442,550 |
| 2023-08-10 | $82.24 | $82.43 | $80.37 | $80.73 | $80.73 | 1,217,840 |
| 2023-08-09 | $81.94 | $82.25 | $81.11 | $81.25 | $81.25 | 1,238,910 |
| 2023-08-08 | $81.15 | $82.10 | $80.55 | $81.88 | $81.88 | 1,249,586 |
| 2023-08-07 | $81.56 | $81.91 | $81.08 | $81.55 | $81.55 | 1,260,698 |
| 2023-08-04 | $81.14 | $82.48 | $80.59 | $81.41 | $81.41 | 1,220,429 |
| 2023-08-03 | $81.89 | $82.44 | $80.62 | $80.92 | $80.92 | 1,752,680 |
| 2023-08-02 | $83.00 | $83.12 | $81.96 | $82.18 | $82.18 | 1,528,938 |
| 2023-08-01 | $83.38 | $83.50 | $82.79 | $83.12 | $83.12 | 1,897,906 |
| 2023-07-31 | $81.83 | $84.05 | $81.56 | $83.97 | $83.97 | 2,638,583 |
| 2023-07-28 | $81.34 | $82.37 | $80.83 | $81.68 | $81.68 | 3,090,625 |
| 2023-07-27 | $84.53 | $84.84 | $80.07 | $80.16 | $80.16 | 4,846,930 |
| 2023-07-26 | $86.83 | $87.58 | $81.68 | $84.38 | $84.38 | 6,483,782 |
| 2023-07-25 | $90.24 | $91.93 | $90.24 | $91.80 | $91.80 | 2,541,996 |
| 2023-07-24 | $90.85 | $91.01 | $90.02 | $90.58 | $90.58 | 2,529,978 |
| 2023-07-21 | $90.52 | $91.37 | $89.92 | $90.68 | $90.68 | 6,804,251 |
| 2023-07-20 | $91.46 | $91.99 | $90.03 | $90.22 | $90.22 | 1,648,446 |
| 2023-07-19 | $91.65 | $92.30 | $91.24 | $91.61 | $91.61 | 2,101,787 |
| 2023-07-18 | $90.60 | $91.45 | $90.15 | $91.23 | $91.23 | 1,968,544 |
| 2023-07-17 | $89.28 | $90.91 | $89.05 | $90.61 | $90.61 | 1,665,032 |
| 2023-07-14 | $88.45 | $89.30 | $87.94 | $89.29 | $89.29 | 1,899,314 |
| 2023-07-13 | $88.92 | $89.80 | $88.58 | $88.69 | $88.69 | 2,344,236 |
| 2023-07-12 | $89.13 | $89.30 | $87.60 | $88.54 | $88.54 | 2,642,539 |
| 2023-07-11 | $88.15 | $88.58 | $87.43 | $88.33 | $88.33 | 2,714,508 |
| 2023-07-10 | $87.05 | $88.29 | $86.90 | $88.12 | $88.12 | 2,155,904 |
| 2023-07-07 | $87.56 | $88.30 | $86.70 | $86.78 | $86.78 | 2,146,548 |
| 2023-07-06 | $87.65 | $88.23 | $86.70 | $88.04 | $88.04 | 2,790,919 |
| 2023-07-05 | $88.06 | $88.67 | $86.64 | $88.62 | $88.62 | 3,546,737 |
| 2023-07-03 | $88.24 | $88.38 | $86.76 | $87.51 | $87.51 | 3,396,079 |
| 2023-06-30 | $91.09 | $92.36 | $88.68 | $89.00 | $89.00 | 32,327,136 |
| 2023-06-29 | $88.59 | $90.24 | $88.11 | $90.12 | $90.12 | 3,542,270 |
| 2023-06-28 | $89.80 | $91.31 | $89.02 | $89.33 | $89.33 | 3,993,757 |
| 2023-06-27 | $87.95 | $90.15 | $87.63 | $89.92 | $89.92 | 3,876,223 |
| 2023-06-26 | $86.57 | $88.22 | $86.20 | $87.81 | $87.81 | 3,440,509 |
| 2023-06-23 | $85.90 | $87.85 | $85.80 | $86.75 | $86.75 | 7,951,699 |
| 2023-06-22 | $87.35 | $87.81 | $86.28 | $86.40 | $86.40 | 4,324,644 |
| 2023-06-21 | $85.07 | $88.09 | $84.77 | $87.58 | $87.58 | 5,264,667 |
| 2023-06-20 | $83.57 | $85.53 | $83.04 | $85.31 | $85.31 | 3,311,998 |
| 2023-06-16 | $84.59 | $84.84 | $83.47 | $84.14 | $84.14 | 7,615,579 |
| 2023-06-15 | $82.36 | $84.19 | $81.85 | $84.07 | $84.07 | 2,818,529 |
| 2023-06-14 | $81.96 | $83.00 | $81.67 | $82.80 | $82.80 | 2,540,045 |
| 2023-06-13 | $80.75 | $82.20 | $80.43 | $81.96 | $81.96 | 2,121,710 |
| 2023-06-12 | $80.05 | $80.93 | $79.41 | $80.73 | $80.73 | 2,311,311 |
| 2023-06-09 | $80.28 | $80.67 | $79.24 | $80.14 | $80.14 | 1,719,008 |
| 2023-06-08 | $79.19 | $81.04 | $78.90 | $80.94 | $80.94 | 1,551,050 |
| 2023-06-07 | $82.29 | $82.43 | $79.53 | $79.65 | $79.65 | 2,192,769 |
| 2023-06-06 | $82.00 | $82.85 | $81.64 | $82.31 | $82.31 | 1,499,983 |
| 2023-06-05 | $81.91 | $82.44 | $81.40 | $82.00 | $82.00 | 1,542,241 |
| 2023-06-02 | $80.11 | $82.13 | $80.10 | $81.88 | $81.88 | 2,127,896 |
| 2023-06-01 | $79.62 | $80.02 | $78.72 | $79.73 | $79.73 | 1,576,053 |
| 2023-05-31 | $78.63 | $79.62 | $78.38 | $79.40 | $79.40 | 2,363,681 |
| 2023-05-30 | $79.01 | $79.41 | $78.16 | $78.65 | $78.65 | 1,667,057 |
| 2023-05-26 | $77.50 | $78.68 | $77.07 | $78.49 | $78.49 | 1,890,834 |
| 2023-05-25 | $78.48 | $78.69 | $77.41 | $77.52 | $77.52 | 1,747,400 |
| 2023-05-24 | $78.34 | $78.87 | $78.08 | $78.66 | $78.66 | 1,392,669 |
| 2023-05-23 | $79.69 | $79.83 | $78.28 | $78.50 | $78.50 | 1,678,809 |
| 2023-05-22 | $78.66 | $80.07 | $78.49 | $79.85 | $79.85 | 1,639,905 |
| 2023-05-19 | $78.43 | $78.70 | $77.84 | $78.50 | $78.50 | 1,529,697 |
| 2023-05-18 | $76.00 | $78.16 | $75.74 | $78.03 | $78.03 | 1,615,873 |
| 2023-05-17 | $76.03 | $76.71 | $74.92 | $76.00 | $76.00 | 1,305,917 |
| 2023-05-16 | $75.67 | $76.12 | $75.01 | $75.87 | $75.87 | 1,032,785 |
| 2023-05-15 | $75.49 | $76.26 | $75.15 | $75.98 | $75.98 | 869,952 |
| 2023-05-12 | $75.25 | $75.59 | $74.77 | $75.37 | $75.37 | 1,159,632 |
| 2023-05-11 | $75.44 | $75.64 | $74.63 | $74.97 | $74.97 | 1,148,099 |
| 2023-05-10 | $74.65 | $75.74 | $74.37 | $75.45 | $75.45 | 1,208,707 |
| 2023-05-09 | $74.32 | $74.80 | $73.88 | $74.00 | $74.00 | 1,207,790 |
| 2023-05-08 | $73.62 | $74.52 | $73.45 | $74.30 | $74.30 | 1,116,230 |
| 2023-05-05 | $74.52 | $74.90 | $74.27 | $74.60 | $74.60 | 1,545,893 |
| 2023-05-04 | $73.82 | $74.82 | $73.06 | $74.34 | $74.34 | 1,264,838 |
| 2023-05-03 | $75.00 | $75.28 | $73.60 | $73.70 | $73.70 | 1,151,065 |
| 2023-05-02 | $76.17 | $76.18 | $74.24 | $74.75 | $74.75 | 1,950,426 |
| 2023-05-01 | $77.09 | $77.33 | $75.64 | $76.11 | $76.11 | 2,096,392 |
| 2023-04-28 | $77.22 | $78.62 | $76.61 | $76.95 | $76.95 | 3,061,163 |
| 2023-04-27 | $72.54 | $77.45 | $72.49 | $77.17 | $77.17 | 4,991,330 |
| 2023-04-26 | $68.27 | $72.07 | $68.10 | $71.92 | $71.92 | 3,906,041 |
| 2023-04-25 | $69.85 | $70.06 | $68.47 | $68.50 | $68.50 | 2,064,366 |
| 2023-04-24 | $69.97 | $70.33 | $69.38 | $70.26 | $70.26 | 1,857,475 |
| 2023-04-21 | $69.16 | $70.07 | $68.96 | $70.00 | $70.00 | 1,491,760 |
| 2023-04-20 | $69.27 | $69.94 | $68.75 | $69.01 | $69.01 | 1,229,468 |
| 2023-04-19 | $69.43 | $69.97 | $68.80 | $69.69 | $69.69 | 1,001,982 |
| 2023-04-18 | $70.00 | $70.26 | $69.86 | $69.86 | $69.86 | 2,076,948 |
| 2023-04-17 | $69.42 | $69.71 | $68.95 | $69.69 | $69.69 | 738,572 |
| 2023-04-14 | $69.48 | $69.97 | $68.67 | $69.22 | $69.22 | 1,052,703 |
| 2023-04-13 | $69.09 | $69.87 | $68.74 | $69.77 | $69.77 | 1,039,172 |
| 2023-04-12 | $69.47 | $69.55 | $68.50 | $68.59 | $68.59 | 1,211,898 |
| 2023-04-11 | $69.23 | $69.38 | $68.30 | $68.80 | $68.80 | 1,116,617 |
| 2023-04-10 | $67.99 | $69.00 | $67.22 | $68.82 | $68.82 | 2,182,296 |
| 2023-04-06 | $67.76 | $68.58 | $67.41 | $68.36 | $68.36 | 2,071,037 |
| 2023-04-05 | $67.67 | $68.15 | $67.67 | $67.75 | $67.75 | 1,798,163 |
| 2023-04-04 | $68.46 | $68.96 | $67.66 | $68.02 | $68.02 | 2,200,346 |
| 2023-04-03 | $68.46 | $68.83 | $67.88 | $68.77 | $68.77 | 1,397,716 |
| 2023-03-31 | $68.36 | $69.02 | $68.04 | $68.85 | $68.85 | 2,082,550 |
| 2023-03-30 | $68.60 | $68.78 | $67.89 | $68.15 | $68.15 | 2,328,269 |
| 2023-03-29 | $68.14 | $68.51 | $67.74 | $68.21 | $68.21 | 1,687,311 |
| 2023-03-28 | $67.79 | $68.16 | $67.03 | $67.40 | $67.40 | 1,697,906 |
| 2023-03-27 | $67.87 | $68.25 | $67.17 | $67.88 | $67.88 | 3,105,949 |
| 2023-03-24 | $65.85 | $67.17 | $65.37 | $67.14 | $67.14 | 3,402,503 |
| 2023-03-23 | $65.86 | $66.80 | $65.12 | $65.85 | $65.85 | 2,067,359 |
| 2023-03-22 | $67.81 | $67.81 | $65.93 | $65.99 | $65.99 | 1,489,614 |
| 2023-03-21 | $67.22 | $67.94 | $67.22 | $67.86 | $67.86 | 1,775,955 |
| 2023-03-20 | $66.98 | $67.42 | $66.39 | $66.76 | $66.76 | 1,724,123 |
| 2023-03-17 | $67.46 | $67.92 | $66.40 | $66.93 | $66.93 | 3,460,149 |
| 2023-03-16 | $66.78 | $68.08 | $66.70 | $67.75 | $67.75 | 1,826,528 |
| 2023-03-15 | $66.91 | $67.54 | $66.07 | $67.35 | $67.35 | 1,970,055 |
| 2023-03-14 | $67.66 | $68.00 | $66.83 | $67.62 | $67.62 | 2,626,589 |
| 2023-03-13 | $66.85 | $67.79 | $66.28 | $66.84 | $66.84 | 1,887,341 |
| 2023-03-10 | $68.74 | $68.74 | $66.79 | $67.08 | $67.08 | 2,120,366 |
| 2023-03-09 | $70.65 | $70.69 | $68.70 | $68.87 | $68.87 | 1,794,865 |
| 2023-03-08 | $70.38 | $71.00 | $70.00 | $70.36 | $70.36 | 1,364,843 |
| 2023-03-07 | $72.10 | $72.39 | $70.41 | $70.64 | $70.64 | 1,514,430 |
| 2023-03-06 | $72.20 | $72.83 | $71.66 | $71.87 | $71.87 | 1,425,371 |
| 2023-03-03 | $71.14 | $72.76 | $71.14 | $72.41 | $72.41 | 1,999,067 |
| 2023-03-02 | $70.00 | $71.30 | $69.84 | $71.22 | $71.22 | 1,732,024 |
| 2023-03-01 | $70.30 | $70.68 | $69.83 | $70.03 | $70.03 | 2,236,791 |
| 2023-02-28 | $70.75 | $71.41 | $70.38 | $70.66 | $70.66 | 3,442,726 |
| 2023-02-27 | $71.47 | $71.90 | $70.63 | $70.89 | $70.89 | 2,346,038 |
| 2023-02-24 | $69.62 | $71.05 | $69.62 | $70.73 | $70.73 | 2,844,257 |
| 2023-02-23 | $72.36 | $72.63 | $69.97 | $70.74 | $70.74 | 6,524,434 |
| 2023-02-22 | $72.60 | $74.85 | $70.68 | $72.13 | $72.13 | 9,931,392 |
| 2023-02-21 | $77.06 | $77.97 | $75.85 | $76.02 | $76.02 | 2,093,841 |
| 2023-02-17 | $77.66 | $78.30 | $77.08 | $77.56 | $77.56 | 2,286,598 |
| 2023-02-16 | $77.58 | $79.30 | $77.44 | $78.18 | $78.18 | 1,998,248 |
| 2023-02-15 | $76.65 | $79.05 | $76.40 | $78.90 | $78.90 | 2,063,777 |
| 2023-02-14 | $76.59 | $77.70 | $75.80 | $76.78 | $76.78 | 1,602,607 |
| 2023-02-13 | $76.40 | $77.22 | $76.15 | $77.08 | $77.08 | 1,516,578 |
| 2023-02-10 | $75.29 | $76.04 | $74.71 | $75.96 | $75.96 | 1,539,447 |
| 2023-02-09 | $77.24 | $78.01 | $75.65 | $75.79 | $75.79 | 1,591,709 |
| 2023-02-08 | $77.79 | $77.90 | $76.04 | $76.51 | $76.51 | 1,297,230 |
| 2023-02-07 | $75.70 | $78.08 | $74.96 | $77.86 | $77.86 | 1,826,911 |
| 2023-02-06 | $75.69 | $76.15 | $74.91 | $75.73 | $75.73 | 2,401,590 |
| 2023-02-03 | $78.98 | $79.22 | $76.24 | $76.58 | $76.58 | 2,444,054 |
| 2023-02-02 | $79.70 | $80.35 | $78.88 | $80.01 | $80.01 | 3,046,299 |
| 2023-02-01 | $77.88 | $79.59 | $76.45 | $79.01 | $79.01 | 3,179,743 |
| 2023-01-31 | $78.14 | $78.53 | $77.40 | $77.90 | $77.90 | 2,262,236 |
| 2023-01-30 | $77.47 | $78.45 | $77.25 | $77.90 | $77.90 | 1,524,890 |
| 2023-01-27 | $78.59 | $78.59 | $77.72 | $77.78 | $77.78 | 2,292,226 |
| 2023-01-26 | $78.04 | $78.89 | $77.31 | $78.71 | $78.71 | 1,870,528 |
| 2023-01-25 | $77.47 | $78.38 | $76.36 | $77.37 | $77.37 | 3,347,173 |
| 2023-01-24 | $78.70 | $78.93 | $78.09 | $78.63 | $78.63 | 1,545,636 |
| 2023-01-23 | $78.52 | $79.99 | $78.29 | $78.75 | $78.75 | 1,573,940 |
| 2023-01-20 | $76.41 | $78.63 | $76.03 | $78.52 | $78.52 | 1,680,910 |
| 2023-01-19 | $77.32 | $78.27 | $76.53 | $76.62 | $76.62 | 1,489,297 |
| 2023-01-18 | $80.27 | $80.42 | $77.83 | $78.08 | $78.08 | 1,549,026 |
| 2023-01-17 | $81.11 | $81.15 | $79.52 | $79.62 | $79.62 | 1,671,286 |
| 2023-01-13 | $80.29 | $81.13 | $79.85 | $81.05 | $81.05 | 985,608 |
| 2023-01-12 | $80.33 | $80.51 | $79.30 | $80.32 | $80.32 | 1,668,898 |
| 2023-01-11 | $78.39 | $80.80 | $78.27 | $80.75 | $80.75 | 2,073,422 |
| 2023-01-10 | $76.61 | $77.85 | $76.14 | $77.83 | $77.83 | 993,151 |
| 2023-01-09 | $77.46 | $78.59 | $76.72 | $77.08 | $77.08 | 1,481,328 |
| 2023-01-06 | $75.80 | $77.32 | $74.16 | $77.12 | $77.12 | 1,602,612 |
| 2023-01-05 | $76.99 | $77.45 | $74.65 | $74.90 | $74.90 | 1,664,914 |
| 2023-01-04 | $78.60 | $78.80 | $77.45 | $78.00 | $78.00 | 1,359,412 |
| 2023-01-03 | $78.29 | $78.63 | $76.59 | $77.65 | $77.65 | 1,277,332 |
| 2022-12-30 | $76.90 | $77.51 | $76.27 | $77.28 | $77.28 | 1,258,301 |
| 2022-12-29 | $76.70 | $78.05 | $76.50 | $77.67 | $77.67 | 1,169,896 |
| 2022-12-28 | $76.97 | $77.50 | $75.91 | $76.05 | $76.05 | 1,035,699 |
| 2022-12-27 | $77.01 | $77.62 | $76.08 | $76.75 | $76.75 | 922,615 |
| 2022-12-23 | $77.03 | $77.62 | $76.36 | $76.89 | $76.89 | 878,243 |
| 2022-12-22 | $77.38 | $77.44 | $75.61 | $77.25 | $77.25 | 1,958,702 |
| 2022-12-21 | $77.06 | $78.28 | $76.06 | $77.94 | $77.94 | 1,751,163 |
| 2022-12-20 | $77.16 | $77.36 | $76.19 | $76.70 | $76.70 | 2,379,865 |
| 2022-12-19 | $77.12 | $78.49 | $77.10 | $77.16 | $77.16 | 2,282,376 |
| 2022-12-16 | $77.88 | $79.42 | $76.99 | $77.98 | $77.98 | 24,253,018 |
| 2022-12-15 | $80.14 | $80.38 | $77.80 | $77.88 | $77.88 | 2,933,193 |
| 2022-12-14 | $81.93 | $82.87 | $80.75 | $81.26 | $81.26 | 3,062,307 |
| 2022-12-13 | $84.12 | $85.06 | $81.78 | $82.00 | $82.00 | 3,177,910 |
| 2022-12-12 | $81.01 | $81.96 | $80.41 | $81.94 | $81.94 | 2,467,113 |
| 2022-12-09 | $82.93 | $82.93 | $80.62 | $80.70 | $80.70 | 1,806,478 |
| 2022-12-08 | $80.40 | $82.44 | $80.25 | $82.39 | $82.39 | 2,088,730 |
| 2022-12-07 | $81.17 | $81.50 | $79.80 | $80.16 | $80.16 | 1,566,261 |
| 2022-12-06 | $81.87 | $81.87 | $80.33 | $80.96 | $80.96 | 1,500,368 |
| 2022-12-05 | $82.43 | $83.21 | $81.59 | $81.78 | $81.78 | 2,217,905 |
| 2022-12-02 | $82.75 | $83.78 | $81.63 | $83.46 | $83.46 | 2,211,368 |
| 2022-12-01 | $81.15 | $83.07 | $81.08 | $82.95 | $82.95 | 2,589,058 |
| 2022-11-30 | $78.29 | $81.32 | $77.91 | $81.04 | $81.04 | 5,665,857 |
| 2022-11-29 | $78.27 | $78.58 | $77.91 | $78.25 | $78.25 | 1,903,341 |
| 2022-11-28 | $79.84 | $80.17 | $78.56 | $78.74 | $78.74 | 1,875,949 |
| 2022-11-25 | $80.25 | $81.01 | $79.35 | $79.98 | $79.98 | 1,208,348 |
| 2022-11-23 | $79.37 | $80.51 | $79.00 | $80.02 | $80.02 | 1,839,318 |
| 2022-11-22 | $80.71 | $80.91 | $79.05 | $79.43 | $79.43 | 3,006,663 |
| 2022-11-21 | $81.00 | $81.81 | $80.38 | $80.56 | $80.56 | 1,916,734 |
| 2022-11-18 | $82.52 | $83.21 | $80.46 | $80.80 | $80.80 | 2,592,242 |
| 2022-11-17 | $81.35 | $81.84 | $80.27 | $80.75 | $80.75 | 1,671,657 |
| 2022-11-16 | $82.72 | $83.17 | $81.93 | $82.47 | $82.47 | 2,090,137 |
| 2022-11-15 | $83.21 | $83.93 | $82.23 | $82.71 | $82.71 | 1,958,050 |
| 2022-11-14 | $83.18 | $83.79 | $82.14 | $82.21 | $82.21 | 2,161,392 |
| 2022-11-11 | $84.47 | $85.37 | $83.19 | $83.28 | $83.28 | 2,170,545 |
| 2022-11-10 | $83.37 | $85.24 | $82.97 | $84.16 | $84.16 | 3,250,689 |
| 2022-11-09 | $79.80 | $80.15 | $78.64 | $79.78 | $79.78 | 2,126,791 |
| 2022-11-08 | $80.89 | $81.55 | $79.78 | $80.17 | $80.17 | 2,680,402 |
| 2022-11-07 | $80.49 | $80.84 | $79.35 | $80.35 | $80.35 | 3,313,680 |
| 2022-11-04 | $80.78 | $80.78 | $77.81 | $79.97 | $79.97 | 1,986,797 |
| 2022-11-03 | $78.41 | $80.90 | $77.93 | $79.89 | $79.89 | 2,056,401 |
| 2022-11-02 | $80.99 | $82.41 | $78.98 | $79.18 | $79.18 | 2,656,986 |
| 2022-11-01 | $83.70 | $83.70 | $81.00 | $81.19 | $81.19 | 2,410,836 |
| 2022-10-31 | $82.23 | $83.44 | $80.93 | $82.72 | $82.72 | 3,113,042 |
| 2022-10-28 | $82.00 | $83.38 | $81.75 | $82.88 | $82.88 | 2,207,545 |
| 2022-10-27 | $80.52 | $82.07 | $80.16 | $81.62 | $81.62 | 3,646,436 |
| 2022-10-26 | $78.77 | $81.53 | $77.75 | $80.04 | $80.04 | 5,832,725 |
| 2022-10-25 | $71.65 | $74.64 | $71.50 | $74.50 | $74.50 | 2,888,848 |
| 2022-10-24 | $72.78 | $72.78 | $70.86 | $71.39 | $71.39 | 2,697,188 |
| 2022-10-21 | $70.45 | $72.31 | $69.42 | $71.80 | $71.80 | 2,316,166 |
| 2022-10-20 | $72.16 | $72.68 | $70.50 | $70.57 | $70.57 | 1,694,206 |
| 2022-10-19 | $72.73 | $72.86 | $71.62 | $72.29 | $72.29 | 1,449,405 |
| 2022-10-18 | $73.80 | $74.40 | $72.62 | $73.35 | $73.35 | 1,689,149 |
| 2022-10-17 | $71.21 | $72.47 | $71.07 | $72.08 | $72.08 | 1,470,538 |
| 2022-10-14 | $72.70 | $72.80 | $70.16 | $70.30 | $70.30 | 1,809,657 |
| 2022-10-13 | $69.30 | $72.27 | $68.86 | $71.67 | $71.67 | 3,069,551 |
| 2022-10-12 | $72.42 | $72.55 | $71.43 | $71.45 | $71.45 | 2,335,375 |
| 2022-10-11 | $72.20 | $73.84 | $71.36 | $72.37 | $72.37 | 2,073,484 |
| 2022-10-10 | $73.50 | $73.52 | $71.82 | $72.71 | $72.71 | 1,434,576 |
| 2022-10-07 | $74.15 | $74.68 | $73.15 | $73.47 | $73.47 | 1,779,445 |
| 2022-10-06 | $73.82 | $75.82 | $73.72 | $75.21 | $75.21 | 2,035,634 |
| 2022-10-05 | $73.56 | $74.97 | $72.55 | $74.40 | $74.40 | 2,068,906 |
| 2022-10-04 | $73.33 | $74.48 | $73.01 | $73.77 | $73.77 | 2,893,325 |
| 2022-10-03 | $70.16 | $72.44 | $69.61 | $71.99 | $71.99 | 2,257,273 |
| 2022-09-30 | $70.83 | $71.89 | $69.59 | $69.65 | $69.65 | 2,440,571 |
| 2022-09-29 | $71.47 | $71.97 | $69.93 | $70.69 | $70.69 | 2,546,511 |
| 2022-09-28 | $70.56 | $72.32 | $70.46 | $72.23 | $72.23 | 2,647,542 |
| 2022-09-27 | $69.62 | $70.65 | $69.17 | $70.01 | $70.01 | 2,253,441 |
| 2022-09-26 | $69.54 | $71.55 | $69.39 | $69.59 | $69.59 | 2,841,648 |
| 2022-09-23 | $69.94 | $69.94 | $68.18 | $69.57 | $69.57 | 3,030,869 |
| 2022-09-22 | $69.31 | $70.54 | $68.16 | $70.10 | $70.10 | 4,021,131 |
| 2022-09-21 | $71.26 | $73.00 | $69.65 | $69.65 | $69.65 | 1,969,143 |
| 2022-09-20 | $71.54 | $71.54 | $70.19 | $70.78 | $70.78 | 2,617,081 |
| 2022-09-19 | $69.91 | $72.20 | $69.75 | $72.07 | $72.07 | 3,900,246 |
| 2022-09-16 | $71.07 | $72.13 | $69.92 | $70.45 | $70.45 | 54,034,869 |
| 2022-09-15 | $73.28 | $74.88 | $71.86 | $72.49 | $72.49 | 4,374,835 |
| 2022-09-14 | $74.73 | $75.57 | $72.81 | $73.97 | $73.97 | 4,363,159 |
| 2022-09-13 | $76.78 | $78.15 | $76.30 | $76.64 | $76.64 | 3,385,031 |
| 2022-09-12 | $78.32 | $79.15 | $77.31 | $78.44 | $78.44 | 4,335,859 |
| 2022-09-09 | $78.41 | $79.14 | $77.83 | $78.42 | $78.42 | 3,404,782 |
| 2022-09-08 | $77.24 | $79.26 | $77.04 | $78.56 | $78.56 | 3,213,113 |
| 2022-09-07 | $75.68 | $78.35 | $75.42 | $78.07 | $78.07 | 4,329,121 |
| 2022-09-06 | $75.00 | $76.92 | $74.69 | $76.20 | $76.20 | 9,180,179 |
| 2022-09-02 | $70.67 | $72.61 | $69.70 | $70.89 | $70.89 | 2,893,580 |
| 2022-09-01 | $69.04 | $70.03 | $67.52 | $69.99 | $69.99 | 1,484,543 |
| 2022-08-31 | $70.11 | $70.71 | $69.58 | $69.64 | $69.64 | 1,567,402 |
| 2022-08-30 | $70.07 | $70.75 | $69.08 | $69.71 | $69.71 | 933,324 |
| 2022-08-29 | $69.99 | $70.50 | $69.56 | $69.89 | $69.89 | 808,646 |
| 2022-08-26 | $72.11 | $72.45 | $70.15 | $70.32 | $70.32 | 745,674 |
| 2022-08-25 | $71.62 | $72.67 | $70.91 | $72.50 | $72.50 | 877,268 |
| 2022-08-24 | $71.40 | $71.82 | $70.92 | $71.05 | $71.05 | 934,947 |
| 2022-08-23 | $71.07 | $72.23 | $71.07 | $71.44 | $71.44 | 2,639,989 |
| 2022-08-22 | $71.04 | $71.69 | $70.63 | $71.57 | $71.57 | 1,184,027 |
| 2022-08-19 | $72.57 | $72.80 | $71.57 | $71.74 | $71.74 | 1,311,454 |
| 2022-08-18 | $73.67 | $73.74 | $73.18 | $73.50 | $73.50 | 839,883 |
| 2022-08-17 | $74.38 | $74.82 | $73.49 | $73.50 | $73.50 | 952,798 |
| 2022-08-16 | $74.70 | $75.59 | $74.70 | $75.13 | $75.13 | 985,903 |
| 2022-08-15 | $74.55 | $75.66 | $74.55 | $75.39 | $75.39 | 944,371 |
| 2022-08-12 | $74.04 | $75.18 | $73.82 | $75.06 | $75.06 | 967,713 |
| 2022-08-11 | $74.70 | $75.96 | $73.69 | $73.86 | $73.86 | 1,672,226 |
| 2022-08-10 | $74.41 | $74.82 | $73.83 | $74.73 | $74.73 | 1,489,400 |
| 2022-08-09 | $72.38 | $73.43 | $71.67 | $72.89 | $72.89 | 1,018,601 |
| 2022-08-08 | $72.95 | $73.86 | $72.50 | $72.87 | $72.87 | 1,137,394 |
| 2022-08-05 | $71.66 | $72.93 | $71.52 | $72.87 | $72.87 | 1,072,554 |
| 2022-08-04 | $72.69 | $72.97 | $71.34 | $72.87 | $72.87 | 1,133,503 |
| 2022-08-03 | $71.31 | $73.08 | $71.26 | $72.52 | $72.52 | 1,211,427 |
| 2022-08-02 | $70.59 | $71.82 | $70.15 | $70.99 | $70.99 | 1,908,135 |
| 2022-08-01 | $71.92 | $72.26 | $70.88 | $71.16 | $71.16 | 1,194,032 |
| 2022-07-29 | $70.39 | $72.74 | $70.39 | $72.59 | $72.59 | 2,412,565 |
| 2022-07-28 | $69.85 | $71.26 | $69.34 | $70.92 | $70.92 | 2,838,651 |
| 2022-07-27 | $64.00 | $69.69 | $63.82 | $69.68 | $69.68 | 5,597,845 |
| 2022-07-26 | $61.53 | $61.53 | $60.27 | $60.70 | $60.70 | 1,517,994 |
| 2022-07-25 | $61.80 | $62.15 | $60.55 | $61.59 | $61.59 | 1,788,020 |
| 2022-07-22 | $62.50 | $62.93 | $61.44 | $61.81 | $61.81 | 1,073,284 |
| 2022-07-21 | $62.55 | $62.79 | $61.67 | $62.59 | $62.59 | 1,702,435 |
| 2022-07-20 | $61.56 | $62.86 | $61.39 | $62.30 | $62.30 | 1,967,422 |
| 2022-07-19 | $59.88 | $61.20 | $59.26 | $61.13 | $61.13 | 959,031 |
| 2022-07-18 | $60.17 | $60.77 | $58.89 | $59.08 | $59.08 | 744,280 |
| 2022-07-15 | $58.93 | $59.96 | $58.37 | $59.91 | $59.91 | 1,192,935 |
| 2022-07-14 | $58.98 | $59.25 | $57.54 | $57.94 | $57.94 | 2,024,432 |
| 2022-07-13 | $58.63 | $60.12 | $57.92 | $59.30 | $59.30 | 1,128,440 |
| 2022-07-12 | $61.17 | $61.81 | $59.42 | $59.70 | $59.70 | 1,448,457 |
| 2022-07-11 | $61.54 | $62.01 | $60.73 | $61.46 | $61.46 | 1,466,409 |
| 2022-07-08 | $61.01 | $61.87 | $60.63 | $61.80 | $61.80 | 1,557,515 |
| 2022-07-07 | $61.85 | $62.66 | $61.44 | $61.68 | $61.68 | 2,738,713 |
| 2022-07-06 | $62.00 | $62.19 | $61.18 | $62.07 | $62.07 | 1,325,780 |
| 2022-07-05 | $60.91 | $61.96 | $60.00 | $61.87 | $61.87 | 1,146,317 |
| 2022-07-01 | $60.31 | $61.53 | $60.11 | $61.32 | $61.32 | 1,031,894 |
| 2022-06-30 | $59.43 | $60.62 | $58.08 | $60.41 | $60.41 | 2,235,838 |
| 2022-06-29 | $60.44 | $60.77 | $58.82 | $60.21 | $60.21 | 1,569,728 |
| 2022-06-28 | $61.50 | $62.07 | $60.16 | $60.34 | $60.34 | 1,533,116 |
| 2022-06-27 | $62.85 | $62.85 | $61.43 | $61.68 | $61.68 | 1,341,584 |
| 2022-06-24 | $60.00 | $63.19 | $59.60 | $62.85 | $62.85 | 7,279,026 |
| 2022-06-23 | $58.26 | $59.44 | $57.64 | $59.38 | $59.38 | 1,784,585 |
| 2022-06-22 | $55.72 | $58.28 | $55.50 | $57.82 | $57.82 | 2,046,669 |
| 2022-06-21 | $57.04 | $57.18 | $55.97 | $56.07 | $56.07 | 2,409,856 |
| 2022-06-17 | $55.41 | $56.92 | $55.04 | $56.06 | $56.06 | 2,618,387 |
| 2022-06-16 | $55.16 | $55.26 | $54.02 | $55.16 | $55.16 | 1,829,845 |
| 2022-06-15 | $56.08 | $57.34 | $55.07 | $56.35 | $56.35 | 3,233,155 |
| 2022-06-14 | $55.93 | $56.33 | $54.61 | $55.17 | $55.17 | 2,193,047 |
| 2022-06-13 | $56.87 | $57.94 | $55.58 | $55.82 | $55.82 | 1,809,897 |
| 2022-06-10 | $58.77 | $59.13 | $57.90 | $58.59 | $58.59 | 1,621,722 |
| 2022-06-09 | $61.16 | $61.44 | $59.67 | $59.69 | $59.69 | 1,021,819 |
| 2022-06-08 | $61.42 | $62.28 | $60.68 | $61.25 | $61.25 | 2,020,394 |
| 2022-06-07 | $60.78 | $62.05 | $60.64 | $61.96 | $61.96 | 1,043,455 |
| 2022-06-06 | $62.32 | $62.81 | $60.89 | $61.13 | $61.13 | 1,805,102 |
| 2022-06-03 | $62.92 | $63.63 | $62.14 | $62.52 | $62.52 | 1,242,277 |
| 2022-06-02 | $61.18 | $64.00 | $61.07 | $63.99 | $63.99 | 1,793,111 |
| 2022-06-01 | $61.24 | $62.13 | $60.09 | $61.23 | $61.23 | 1,724,852 |
| 2022-05-31 | $60.96 | $61.81 | $60.42 | $60.94 | $60.94 | 2,109,091 |
| 2022-05-27 | $59.72 | $61.54 | $59.28 | $61.50 | $61.50 | 1,723,975 |
| 2022-05-26 | $59.03 | $59.82 | $58.45 | $59.37 | $59.37 | 1,878,663 |
| 2022-05-25 | $57.50 | $59.39 | $57.27 | $58.90 | $58.90 | 1,734,203 |
| 2022-05-24 | $57.19 | $57.74 | $55.61 | $57.45 | $57.45 | 1,550,388 |
| 2022-05-23 | $57.50 | $57.92 | $55.68 | $57.83 | $57.83 | 1,762,130 |
| 2022-05-20 | $57.85 | $57.96 | $55.40 | $57.16 | $57.16 | 1,551,401 |
| 2022-05-19 | $55.39 | $57.69 | $55.12 | $56.81 | $56.81 | 1,565,643 |
| 2022-05-18 | $56.91 | $58.04 | $55.11 | $55.39 | $55.39 | 2,143,757 |
| 2022-05-17 | $58.11 | $58.12 | $56.43 | $58.08 | $58.08 | 2,414,521 |
| 2022-05-16 | $57.81 | $58.18 | $56.03 | $56.98 | $56.98 | 2,313,572 |
| 2022-05-13 | $56.41 | $58.67 | $56.41 | $58.19 | $58.19 | 1,598,863 |
| 2022-05-12 | $53.80 | $56.40 | $53.51 | $55.58 | $55.58 | 1,947,426 |
| 2022-05-11 | $57.06 | $57.37 | $54.02 | $54.19 | $54.19 | 2,926,660 |
| 2022-05-10 | $60.00 | $60.00 | $55.73 | $56.97 | $56.97 | 3,841,377 |
| 2022-05-09 | $58.61 | $58.94 | $56.88 | $58.06 | $58.06 | 2,619,241 |
| 2022-05-06 | $61.08 | $61.08 | $58.38 | $59.11 | $59.11 | 1,513,375 |
| 2022-05-05 | $63.90 | $64.32 | $60.13 | $61.00 | $61.00 | 1,634,773 |
| 2022-05-04 | $63.30 | $64.66 | $61.22 | $64.60 | $64.60 | 2,278,345 |
| 2022-05-03 | $63.73 | $64.22 | $63.14 | $63.36 | $63.36 | 1,666,773 |
| 2022-05-02 | $63.72 | $64.57 | $62.81 | $64.42 | $64.42 | 1,876,751 |
| 2022-04-29 | $65.09 | $65.93 | $63.57 | $63.62 | $63.62 | 2,338,230 |
| 2022-04-28 | $64.55 | $65.76 | $63.13 | $65.46 | $65.46 | 2,357,457 |
| 2022-04-27 | $62.89 | $65.85 | $62.00 | $63.72 | $63.72 | 3,152,065 |
| 2022-04-26 | $62.27 | $62.62 | $59.89 | $59.99 | $59.99 | 2,662,335 |
| 2022-04-25 | $61.39 | $62.66 | $60.79 | $62.65 | $62.65 | 2,199,748 |
| 2022-04-22 | $62.27 | $62.63 | $60.93 | $61.20 | $61.20 | 1,988,162 |
| 2022-04-21 | $63.62 | $64.48 | $61.36 | $62.00 | $62.00 | 2,243,446 |
| 2022-04-20 | $63.62 | $63.85 | $62.76 | $63.33 | $63.33 | 1,570,221 |
| 2022-04-19 | $61.32 | $63.68 | $61.07 | $63.33 | $63.33 | 1,853,195 |
| 2022-04-18 | $61.81 | $61.81 | $60.27 | $61.07 | $61.07 | 1,886,924 |
| 2022-04-14 | $63.83 | $64.21 | $61.74 | $61.82 | $61.82 | 1,271,003 |
| 2022-04-13 | $62.55 | $63.70 | $61.81 | $63.50 | $63.50 | 1,225,489 |
| 2022-04-12 | $64.68 | $64.68 | $62.08 | $62.29 | $62.29 | 1,989,245 |
| 2022-04-11 | $63.30 | $64.24 | $62.25 | $63.63 | $63.63 | 2,009,559 |
| 2022-04-08 | $64.15 | $64.69 | $63.15 | $63.52 | $63.52 | 2,081,405 |
| 2022-04-07 | $65.37 | $66.38 | $63.53 | $64.57 | $64.57 | 2,429,360 |
| 2022-04-06 | $65.62 | $65.82 | $63.83 | $65.43 | $65.43 | 1,666,178 |
| 2022-04-05 | $67.90 | $68.39 | $66.85 | $66.98 | $66.98 | 1,375,490 |
| 2022-04-04 | $66.79 | $67.98 | $66.46 | $67.64 | $67.64 | 1,764,299 |
| 2022-04-01 | $66.70 | $67.48 | $65.45 | $66.00 | $66.00 | 2,091,322 |
| 2022-03-31 | $68.41 | $68.41 | $66.46 | $66.61 | $66.61 | 2,341,932 |
| 2022-03-30 | $68.95 | $69.28 | $67.64 | $67.99 | $67.99 | 2,169,256 |
| 2022-03-29 | $69.33 | $70.18 | $68.46 | $69.59 | $69.59 | 1,652,827 |
| 2022-03-28 | $67.63 | $68.46 | $66.62 | $68.39 | $68.39 | 1,702,991 |
| 2022-03-25 | $67.70 | $67.95 | $66.30 | $67.56 | $67.56 | 2,233,032 |
| 2022-03-24 | $67.02 | $67.45 | $66.23 | $67.44 | $67.44 | 2,922,151 |
| 2022-03-23 | $66.52 | $67.26 | $65.48 | $66.82 | $66.82 | 4,319,102 |
| 2022-03-22 | $64.65 | $67.01 | $64.30 | $66.99 | $66.99 | 2,589,370 |
| 2022-03-21 | $64.54 | $65.19 | $63.24 | $64.53 | $64.53 | 2,506,775 |
| 2022-03-18 | $61.77 | $65.59 | $61.77 | $65.21 | $65.21 | 5,594,279 |
| 2022-03-17 | $59.26 | $62.57 | $58.65 | $62.55 | $62.55 | 2,601,757 |
| 2022-03-16 | $58.79 | $60.78 | $58.24 | $59.53 | $59.53 | 3,809,388 |
| 2022-03-15 | $55.95 | $58.22 | $55.95 | $57.84 | $57.84 | 3,294,374 |
| 2022-03-14 | $55.76 | $56.75 | $55.62 | $55.95 | $55.95 | 2,930,873 |
| 2022-03-11 | $56.72 | $56.72 | $55.08 | $55.43 | $55.43 | 1,430,200 |
| 2022-03-10 | $55.72 | $56.30 | $55.11 | $56.08 | $56.08 | 2,415,424 |
| 2022-03-09 | $55.99 | $58.14 | $55.69 | $57.02 | $57.02 | 3,755,294 |
| 2022-03-08 | $53.71 | $55.69 | $53.30 | $54.31 | $54.31 | 4,157,464 |
| 2022-03-07 | $57.51 | $57.85 | $53.25 | $53.27 | $53.27 | 4,140,080 |
| 2022-03-04 | $58.09 | $58.79 | $57.34 | $57.92 | $57.92 | 1,975,227 |
| 2022-03-03 | $60.09 | $60.18 | $58.36 | $58.59 | $58.59 | 2,133,464 |
| 2022-03-02 | $60.12 | $60.94 | $59.35 | $59.72 | $59.72 | 2,419,307 |
| 2022-03-01 | $61.11 | $61.17 | $59.65 | $59.83 | $59.83 | 2,383,855 |
| 2022-02-28 | $61.26 | $61.43 | $59.04 | $61.01 | $61.01 | 4,794,650 |
| 2022-02-25 | $60.31 | $62.09 | $58.44 | $61.70 | $61.70 | 4,450,422 |
| 2022-02-24 | $51.64 | $60.74 | $51.44 | $60.60 | $60.60 | 8,329,892 |
| 2022-02-23 | $49.42 | $59.31 | $49.00 | $53.50 | $53.50 | 16,502,611 |
| 2022-02-22 | $64.92 | $65.13 | $62.69 | $62.94 | $62.94 | 3,161,761 |
| 2022-02-18 | $65.95 | $65.97 | $64.55 | $64.95 | $64.95 | 1,594,177 |
| 2022-02-17 | $66.62 | $67.08 | $65.57 | $65.65 | $65.65 | 1,351,813 |
| 2022-02-16 | $67.41 | $67.59 | $66.38 | $67.29 | $67.29 | 2,648,404 |
| 2022-02-15 | $67.33 | $67.79 | $65.83 | $67.69 | $67.69 | 2,474,457 |
| 2022-02-14 | $65.90 | $67.17 | $65.15 | $65.99 | $65.99 | 2,348,023 |
| 2022-02-11 | $69.84 | $70.11 | $65.77 | $65.99 | $65.99 | 3,512,621 |
| 2022-02-10 | $69.66 | $71.50 | $69.41 | $69.84 | $69.84 | 1,288,051 |
| 2022-02-09 | $70.64 | $71.19 | $70.01 | $71.04 | $71.04 | 1,237,711 |
| 2022-02-08 | $69.00 | $69.79 | $68.23 | $69.05 | $69.05 | 1,706,515 |
| 2022-02-07 | $68.45 | $70.33 | $68.42 | $69.40 | $69.40 | 1,603,298 |
| 2022-02-04 | $67.94 | $68.96 | $67.21 | $68.55 | $68.55 | 1,800,783 |
| 2022-02-03 | $69.75 | $69.95 | $68.15 | $68.22 | $68.22 | 1,783,749 |
| 2022-02-02 | $70.71 | $71.21 | $69.48 | $71.00 | $71.00 | 2,098,264 |
| 2022-02-01 | $70.43 | $71.09 | $67.50 | $70.51 | $70.51 | 1,616,287 |
| 2022-01-31 | $67.79 | $70.23 | $67.71 | $70.16 | $70.16 | 1,813,905 |
| 2022-01-28 | $66.20 | $67.51 | $64.78 | $67.37 | $67.37 | 1,511,452 |
| 2022-01-27 | $66.59 | $67.34 | $65.50 | $65.82 | $65.82 | 2,025,111 |
| 2022-01-26 | $67.94 | $68.80 | $65.51 | $65.98 | $65.98 | 2,368,813 |
| 2022-01-25 | $68.42 | $69.23 | $66.61 | $67.04 | $67.04 | 2,747,786 |
| 2022-01-24 | $70.45 | $70.45 | $66.35 | $69.65 | $69.65 | 3,320,849 |
| 2022-01-21 | $71.86 | $72.82 | $70.77 | $70.92 | $70.92 | 1,351,683 |
| 2022-01-20 | $73.33 | $74.52 | $72.08 | $72.30 | $72.30 | 1,822,516 |
| 2022-01-19 | $73.29 | $73.98 | $72.77 | $73.15 | $73.15 | 1,428,240 |
| 2022-01-18 | $73.81 | $74.24 | $72.77 | $73.15 | $73.15 | 1,902,258 |
| 2022-01-14 | $73.65 | $74.80 | $73.08 | $74.53 | $74.53 | 2,052,701 |
| 2022-01-13 | $74.97 | $75.67 | $73.71 | $74.02 | $74.02 | 2,337,919 |
| 2022-01-12 | $75.26 | $76.34 | $74.70 | $74.81 | $74.81 | 1,557,214 |
| 2022-01-11 | $71.95 | $75.58 | $71.85 | $75.29 | $75.29 | 2,077,990 |
| 2022-01-10 | $71.23 | $71.53 | $69.58 | $71.51 | $71.51 | 3,385,855 |
| 2022-01-07 | $73.65 | $73.94 | $71.66 | $71.88 | $71.88 | 2,969,581 |
| 2022-01-06 | $74.32 | $74.83 | $73.13 | $73.65 | $73.65 | 1,887,275 |
| 2022-01-05 | $78.67 | $78.67 | $74.68 | $74.75 | $74.75 | 2,062,027 |
| 2022-01-04 | $78.63 | $79.04 | $77.05 | $77.38 | $77.38 | 1,475,708 |
| 2022-01-03 | $79.35 | $79.73 | $77.68 | $78.84 | $78.84 | 1,577,116 |
| 2021-12-31 | $80.12 | $80.40 | $78.94 | $79.03 | $79.03 | 1,076,634 |
| 2021-12-30 | $80.02 | $80.83 | $79.92 | $80.17 | $80.17 | 1,483,899 |
| 2021-12-29 | $79.88 | $80.11 | $79.58 | $79.85 | $79.85 | 965,316 |
| 2021-12-28 | $80.32 | $80.51 | $79.65 | $79.75 | $79.75 | 805,953 |
| 2021-12-27 | $80.16 | $80.62 | $79.56 | $79.96 | $79.96 | 1,046,213 |
| 2021-12-23 | $79.20 | $80.42 | $78.85 | $79.94 | $79.94 | 1,202,490 |
| 2021-12-22 | $77.57 | $78.91 | $77.57 | $78.83 | $78.83 | 1,288,741 |
| 2021-12-21 | $77.96 | $78.48 | $77.53 | $78.35 | $78.35 | 1,100,553 |
| 2021-12-20 | $77.89 | $78.12 | $77.10 | $77.35 | $77.35 | 1,886,824 |
| 2021-12-17 | $77.74 | $79.03 | $76.27 | $78.70 | $78.70 | 4,382,853 |
| 2021-12-16 | $78.44 | $79.19 | $77.42 | $77.97 | $77.97 | 2,204,823 |
| 2021-12-15 | $77.42 | $78.33 | $76.55 | $78.07 | $78.07 | 1,758,842 |
| 2021-12-14 | $77.27 | $77.55 | $76.42 | $77.26 | $77.26 | 2,477,086 |
| 2021-12-13 | $78.25 | $78.50 | $77.60 | $78.04 | $78.04 | 2,149,931 |
| 2021-12-10 | $79.07 | $79.55 | $77.48 | $78.24 | $78.24 | 2,102,093 |
| 2021-12-09 | $79.06 | $79.62 | $78.14 | $78.80 | $78.80 | 3,416,252 |
| 2021-12-08 | $78.20 | $79.03 | $78.02 | $78.99 | $78.99 | 1,725,961 |
| 2021-12-07 | $79.97 | $79.97 | $78.55 | $78.82 | $78.82 | 1,583,632 |
| 2021-12-06 | $78.78 | $79.76 | $76.04 | $77.35 | $77.35 | 2,611,718 |
| 2021-12-03 | $79.40 | $79.81 | $78.21 | $78.77 | $78.77 | 3,055,614 |
| 2021-12-02 | $75.25 | $78.93 | $75.09 | $78.71 | $78.71 | 3,042,985 |
| 2021-12-01 | $79.45 | $79.45 | $75.16 | $75.23 | $75.23 | 1,734,851 |
| 2021-11-30 | $79.83 | $80.12 | $77.54 | $77.76 | $77.76 | 2,487,754 |
| 2021-11-29 | $79.39 | $80.38 | $77.99 | $79.99 | $79.99 | 2,139,798 |
| 2021-11-26 | $79.19 | $79.54 | $77.37 | $77.59 | $77.59 | 824,204 |
| 2021-11-24 | $79.79 | $80.19 | $79.28 | $79.70 | $79.70 | 1,094,778 |
| 2021-11-23 | $79.60 | $80.44 | $79.33 | $80.26 | $80.26 | 1,229,938 |
| 2021-11-22 | $81.47 | $81.90 | $79.93 | $80.08 | $80.08 | 1,700,554 |
| 2021-11-19 | $82.01 | $82.36 | $81.28 | $81.57 | $81.57 | 1,602,631 |
| 2021-11-18 | $82.34 | $82.75 | $80.84 | $81.38 | $81.38 | 1,694,116 |
| 2021-11-17 | $83.69 | $84.24 | $81.99 | $82.57 | $82.57 | 1,267,048 |
| 2021-11-16 | $83.78 | $84.71 | $83.36 | $84.06 | $84.06 | 1,469,191 |
| 2021-11-15 | $82.53 | $84.05 | $82.53 | $83.81 | $83.81 | 1,513,341 |
| 2021-11-12 | $82.31 | $83.10 | $81.88 | $82.86 | $82.86 | 1,540,222 |
| 2021-11-11 | $82.35 | $82.98 | $81.09 | $81.65 | $81.65 | 1,561,171 |
| 2021-11-10 | $82.75 | $84.12 | $81.84 | $82.21 | $82.21 | 1,614,376 |
| 2021-11-09 | $83.12 | $83.60 | $82.67 | $83.25 | $83.25 | 1,944,030 |
| 2021-11-08 | $83.48 | $83.76 | $82.39 | $83.07 | $83.07 | 1,547,482 |
| 2021-11-05 | $84.48 | $84.78 | $82.81 | $83.25 | $83.25 | 1,530,151 |
| 2021-11-04 | $84.78 | $85.56 | $83.99 | $84.21 | $84.21 | 1,635,143 |
| 2021-11-03 | $85.11 | $85.42 | $83.07 | $84.42 | $84.42 | 1,378,206 |
| 2021-11-02 | $85.87 | $85.95 | $84.51 | $85.11 | $85.11 | 2,156,899 |
| 2021-11-01 | $86.13 | $86.26 | $84.12 | $85.15 | $85.15 | 2,323,130 |
| 2021-10-29 | $87.17 | $87.86 | $85.86 | $86.05 | $86.05 | 2,790,995 |
| 2021-10-28 | $89.77 | $91.45 | $87.22 | $87.57 | $87.57 | 2,937,580 |
| 2021-10-27 | $99.42 | $99.42 | $89.72 | $89.82 | $89.82 | 3,639,202 |
| 2021-10-26 | $99.66 | $101.05 | $99.40 | $99.74 | $99.74 | 1,160,358 |
| 2021-10-25 | $99.35 | $99.84 | $98.95 | $99.19 | $99.19 | 890,855 |
| 2021-10-22 | $98.83 | $99.78 | $98.55 | $99.29 | $99.29 | 967,349 |
| 2021-10-21 | $96.72 | $98.62 | $96.19 | $98.54 | $98.54 | 984,049 |
| 2021-10-20 | $97.08 | $97.25 | $96.23 | $96.82 | $96.82 | 792,410 |
| 2021-10-19 | $95.25 | $96.63 | $95.19 | $96.52 | $96.52 | 910,199 |
| 2021-10-18 | $93.60 | $95.13 | $93.00 | $94.94 | $94.94 | 1,365,856 |
| 2021-10-15 | $92.65 | $94.39 | $92.38 | $93.80 | $93.80 | 1,569,402 |
| 2021-10-14 | $90.00 | $92.42 | $90.00 | $92.35 | $92.35 | 841,252 |
| 2021-10-13 | $87.56 | $89.47 | $87.03 | $89.38 | $89.38 | 922,879 |
| 2021-10-12 | $86.97 | $87.86 | $86.73 | $87.16 | $87.16 | 649,276 |
| 2021-10-11 | $87.03 | $87.58 | $86.44 | $86.53 | $86.53 | 744,964 |
| 2021-10-08 | $87.05 | $87.47 | $86.04 | $86.88 | $86.88 | 742,926 |
| 2021-10-07 | $87.08 | $88.34 | $86.79 | $87.19 | $87.19 | 1,023,587 |
| 2021-10-06 | $86.42 | $86.62 | $85.30 | $86.34 | $86.34 | 1,127,176 |
| 2021-10-05 | $85.72 | $86.54 | $85.27 | $86.51 | $86.51 | 2,123,117 |
| 2021-10-04 | $87.60 | $87.74 | $85.45 | $85.79 | $85.79 | 1,394,724 |
| 2021-10-01 | $86.52 | $87.96 | $85.60 | $87.77 | $87.77 | 1,174,563 |
| 2021-09-30 | $85.53 | $86.68 | $85.51 | $86.06 | $86.06 | 1,359,112 |
| 2021-09-29 | $85.34 | $86.89 | $85.17 | $85.38 | $85.38 | 1,100,400 |
| 2021-09-28 | $87.16 | $87.21 | $85.02 | $85.38 | $85.38 | 1,089,065 |
| 2021-09-27 | $87.91 | $88.98 | $86.94 | $87.63 | $87.63 | 1,852,052 |
| 2021-09-24 | $87.78 | $88.60 | $87.14 | $88.34 | $88.34 | 1,206,430 |
| 2021-09-23 | $88.37 | $89.59 | $88.34 | $88.52 | $88.52 | 1,594,861 |
| 2021-09-22 | $88.65 | $89.08 | $87.84 | $88.37 | $88.37 | 1,069,870 |
| 2021-09-21 | $88.86 | $89.32 | $87.96 | $88.15 | $88.15 | 1,316,146 |
| 2021-09-20 | $88.79 | $89.27 | $87.61 | $88.72 | $88.72 | 1,284,181 |
| 2021-09-17 | $89.10 | $89.72 | $88.49 | $89.38 | $89.38 | 3,188,127 |
| 2021-09-16 | $88.69 | $89.39 | $88.33 | $89.10 | $89.10 | 861,009 |
| 2021-09-15 | $89.58 | $89.58 | $88.44 | $88.95 | $88.95 | 894,582 |
| 2021-09-14 | $89.57 | $90.24 | $88.87 | $89.34 | $89.34 | 993,678 |
| 2021-09-13 | $90.74 | $90.81 | $89.21 | $89.37 | $89.37 | 1,600,647 |
| 2021-09-10 | $89.97 | $90.85 | $89.29 | $90.15 | $90.15 | 1,799,576 |
| 2021-09-09 | $88.59 | $89.91 | $88.13 | $89.69 | $89.69 | 1,976,034 |
| 2021-09-08 | $87.66 | $88.87 | $87.41 | $88.66 | $88.66 | 949,475 |
| 2021-09-07 | $87.57 | $87.94 | $86.40 | $87.71 | $87.71 | 1,862,939 |
| 2021-09-03 | $87.26 | $87.94 | $86.72 | $87.86 | $87.86 | 1,769,628 |
| 2021-09-02 | $87.37 | $88.28 | $86.64 | $87.18 | $87.18 | 1,734,105 |
| 2021-09-01 | $84.97 | $86.97 | $84.68 | $86.84 | $86.84 | 2,076,870 |
| 2021-08-31 | $84.24 | $85.02 | $83.58 | $84.74 | $84.74 | 2,250,410 |
| 2021-08-30 | $83.16 | $83.99 | $82.80 | $83.99 | $83.99 | 1,458,420 |
| 2021-08-27 | $82.36 | $83.74 | $82.32 | $83.19 | $83.19 | 1,042,820 |
| 2021-08-26 | $84.13 | $84.35 | $82.79 | $82.80 | $82.80 | 1,251,347 |
| 2021-08-25 | $84.22 | $84.89 | $83.46 | $84.06 | $84.06 | 1,192,152 |
| 2021-08-24 | $83.44 | $85.03 | $83.27 | $84.37 | $84.37 | 1,484,743 |
| 2021-08-23 | $82.30 | $83.97 | $82.25 | $83.56 | $83.56 | 1,108,474 |
| 2021-08-20 | $82.52 | $82.82 | $81.85 | $82.53 | $82.53 | 750,989 |
| 2021-08-19 | $80.47 | $82.31 | $80.29 | $82.16 | $82.16 | 1,606,182 |
| 2021-08-18 | $82.87 | $83.15 | $80.94 | $80.97 | $80.97 | 1,318,238 |
| 2021-08-17 | $82.75 | $83.40 | $82.50 | $83.19 | $83.19 | 1,271,617 |
| 2021-08-16 | $84.10 | $84.34 | $82.61 | $83.15 | $83.15 | 1,467,467 |
| 2021-08-13 | $85.56 | $85.56 | $83.82 | $84.45 | $84.45 | 1,310,070 |
| 2021-08-12 | $84.39 | $84.85 | $83.62 | $83.97 | $83.97 | 887,618 |
| 2021-08-11 | $85.46 | $85.78 | $84.34 | $84.91 | $84.91 | 2,070,370 |
| 2021-08-10 | $86.07 | $86.74 | $84.21 | $85.05 | $85.05 | 1,260,516 |
| 2021-08-09 | $86.37 | $86.67 | $85.51 | $85.63 | $85.63 | 821,366 |
| 2021-08-06 | $87.97 | $87.97 | $85.87 | $86.00 | $86.00 | 2,063,199 |
| 2021-08-05 | $86.55 | $87.94 | $86.32 | $87.92 | $87.92 | 986,359 |
| 2021-08-04 | $85.64 | $87.64 | $85.63 | $86.26 | $86.26 | 1,701,078 |
| 2021-08-03 | $89.17 | $89.28 | $87.06 | $87.33 | $87.33 | 1,286,107 |
| 2021-08-02 | $89.13 | $89.62 | $88.36 | $88.90 | $88.90 | 1,739,454 |
| 2021-07-30 | $87.25 | $88.97 | $87.03 | $88.85 | $88.85 | 1,942,984 |
| 2021-07-29 | $86.62 | $89.47 | $86.06 | $87.50 | $87.50 | 2,574,382 |
| 2021-07-28 | $80.00 | $87.26 | $80.00 | $86.95 | $86.95 | 7,182,836 |
| 2021-07-27 | $88.93 | $89.58 | $87.51 | $89.02 | $89.02 | 1,572,649 |
| 2021-07-26 | $89.80 | $89.84 | $89.12 | $89.27 | $89.27 | 1,263,971 |
| 2021-07-23 | $89.50 | $90.26 | $89.06 | $89.97 | $89.97 | 842,963 |
| 2021-07-22 | $88.66 | $89.57 | $88.21 | $89.16 | $89.16 | 1,076,189 |
| 2021-07-21 | $88.17 | $88.95 | $87.65 | $88.84 | $88.84 | 1,377,967 |
| 2021-07-20 | $86.28 | $88.86 | $86.10 | $88.10 | $88.10 | 2,311,333 |
| 2021-07-19 | $87.12 | $87.18 | $85.60 | $85.99 | $85.99 | 1,423,569 |
| 2021-07-16 | $87.36 | $88.20 | $86.43 | $87.35 | $87.35 | 2,143,063 |
| 2021-07-15 | $85.88 | $87.76 | $85.54 | $87.33 | $87.33 | 1,964,781 |
| 2021-07-14 | $85.35 | $86.45 | $85.04 | $85.87 | $85.87 | 1,535,278 |
| 2021-07-13 | $86.02 | $86.57 | $85.21 | $85.23 | $85.23 | 1,547,761 |
| 2021-07-12 | $86.61 | $86.75 | $85.44 | $86.04 | $86.04 | 1,745,549 |
| 2021-07-09 | $85.26 | $86.36 | $85.04 | $86.28 | $86.28 | 1,141,168 |
| 2021-07-08 | $84.76 | $86.49 | $84.23 | $85.08 | $85.08 | 1,987,478 |
| 2021-07-07 | $84.00 | $86.14 | $83.30 | $85.83 | $85.83 | 2,629,837 |
| 2021-07-06 | $82.70 | $83.99 | $82.07 | $83.58 | $83.58 | 3,105,999 |
| 2021-07-02 | $84.04 | $84.25 | $82.48 | $82.58 | $82.58 | 2,812,481 |
| 2021-07-01 | $83.42 | $84.65 | $82.70 | $83.25 | $83.25 | 2,670,800 |
| 2021-06-30 | $83.55 | $83.90 | $82.44 | $82.82 | $82.82 | 3,364,875 |
| 2021-06-29 | $85.60 | $85.94 | $82.90 | $83.29 | $83.29 | 5,113,137 |
| 2021-06-28 | $88.20 | $88.65 | $84.41 | $84.92 | $84.92 | 3,335,175 |
| 2021-06-25 | $876.00 | $887.89 | $869.33 | $882.65 | $88.27 | 9,020,090 |
| 2021-06-24 | $891.92 | $896.00 | $871.25 | $878.24 | $87.82 | 2,857,200 |
| 2021-06-23 | $903.72 | $905.74 | $888.74 | $890.45 | $89.05 | 2,364,320 |
| 2021-06-22 | $901.67 | $910.22 | $898.22 | $906.72 | $90.67 | 1,595,310 |
| 2021-06-21 | $884.24 | $909.88 | $877.44 | $900.98 | $90.10 | 2,065,010 |
| 2021-06-18 | $889.18 | $894.06 | $874.69 | $878.95 | $87.90 | 3,501,940 |
| 2021-06-17 | $869.45 | $897.07 | $866.54 | $893.59 | $89.36 | 1,891,290 |
| 2021-06-16 | $868.87 | $877.76 | $866.13 | $871.36 | $87.14 | 2,224,990 |
| 2021-06-15 | $883.54 | $893.29 | $865.44 | $868.44 | $86.84 | 1,667,570 |
| 2021-06-14 | $875.84 | $889.57 | $872.09 | $879.77 | $87.98 | 1,764,240 |
| 2021-06-11 | $858.73 | $871.52 | $855.35 | $869.75 | $86.98 | 2,261,590 |
| 2021-06-10 | $852.19 | $861.28 | $851.00 | $856.89 | $85.69 | 1,453,550 |
| 2021-06-09 | $850.00 | $853.87 | $847.30 | $848.31 | $84.83 | 1,377,670 |
| 2021-06-08 | $830.96 | $848.34 | $830.96 | $845.53 | $84.55 | 1,423,900 |
| 2021-06-07 | $836.03 | $839.88 | $825.34 | $827.94 | $82.79 | 2,976,320 |
| 2021-06-04 | $838.96 | $844.79 | $833.56 | $841.00 | $84.10 | 1,365,910 |
| 2021-06-03 | $840.36 | $843.11 | $832.99 | $836.15 | $83.62 | 1,296,780 |
| 2021-06-02 | $857.84 | $862.20 | $840.00 | $845.86 | $84.59 | 2,243,570 |
| 2021-06-01 | $858.16 | $862.97 | $847.77 | $854.35 | $85.44 | 2,711,990 |
| 2021-05-28 | $852.62 | $860.93 | $846.01 | $854.00 | $85.40 | 1,718,250 |
| 2021-05-27 | $851.61 | $855.85 | $840.66 | $844.83 | $84.48 | 2,649,640 |
| 2021-05-26 | $850.94 | $852.85 | $835.02 | $850.42 | $85.04 | 2,164,040 |
| 2021-05-25 | $848.58 | $858.24 | $845.11 | $849.89 | $84.99 | 1,811,270 |
| 2021-05-24 | $845.86 | $848.99 | $838.00 | $844.33 | $84.43 | 1,551,380 |
| 2021-05-21 | $851.06 | $859.63 | $836.30 | $838.69 | $83.87 | 1,800,400 |
| 2021-05-20 | $833.79 | $854.57 | $832.40 | $841.88 | $84.19 | 2,348,780 |
| 2021-05-19 | $807.37 | $829.69 | $807.37 | $829.06 | $82.91 | 1,426,390 |
| 2021-05-18 | $815.91 | $840.44 | $807.25 | $818.55 | $81.86 | 1,708,810 |
| 2021-05-17 | $822.92 | $822.92 | $809.35 | $817.96 | $81.80 | 1,454,940 |
| 2021-05-14 | $818.34 | $828.13 | $812.83 | $821.90 | $82.19 | 2,492,620 |
| 2021-05-13 | $826.08 | $826.08 | $805.16 | $810.81 | $81.08 | 2,489,250 |
| 2021-05-12 | $843.33 | $843.33 | $814.66 | $818.69 | $81.87 | 1,867,830 |
| 2021-05-11 | $822.00 | $853.07 | $821.42 | $847.49 | $84.75 | 2,247,470 |
| 2021-05-10 | $853.59 | $857.22 | $836.27 | $839.72 | $83.97 | 1,979,240 |
| 2021-05-07 | $830.14 | $857.58 | $822.01 | $850.67 | $85.07 | 2,502,880 |
| 2021-05-06 | $834.78 | $834.78 | $816.84 | $820.61 | $82.06 | 3,227,420 |
| 2021-05-05 | $854.62 | $856.34 | $829.62 | $833.99 | $83.40 | 1,959,550 |
| 2021-05-04 | $848.01 | $856.67 | $844.22 | $850.32 | $85.03 | 1,519,630 |
| 2021-05-03 | $866.16 | $868.59 | $846.61 | $858.91 | $85.89 | 1,823,100 |
| 2021-04-30 | $871.40 | $874.79 | $853.62 | $854.43 | $85.44 | 1,509,850 |
| 2021-04-29 | $867.83 | $883.36 | $859.99 | $878.84 | $87.88 | 1,998,520 |
| 2021-04-28 | $922.30 | $922.30 | $842.83 | $862.16 | $86.22 | 5,205,650 |
| 2021-04-27 | $939.00 | $943.49 | $929.20 | $936.80 | $93.68 | 1,901,700 |
| 2021-04-26 | $932.47 | $933.86 | $923.80 | $933.28 | $93.33 | 1,061,870 |
| 2021-04-23 | $916.76 | $938.78 | $914.67 | $933.73 | $93.37 | 1,673,170 |
| 2021-04-22 | $906.24 | $925.77 | $906.24 | $913.00 | $91.30 | 1,147,500 |
| 2021-04-21 | $914.48 | $918.03 | $905.10 | $909.25 | $90.93 | 1,968,660 |
| 2021-04-20 | $904.56 | $914.19 | $901.02 | $912.93 | $91.29 | 1,781,640 |
| 2021-04-19 | $904.73 | $906.84 | $891.98 | $899.00 | $89.90 | 1,583,980 |
| 2021-04-16 | $911.94 | $911.94 | $896.66 | $904.93 | $90.49 | 1,485,490 |
| 2021-04-15 | $911.04 | $931.49 | $906.97 | $913.36 | $91.34 | 2,543,130 |
| 2021-04-14 | $909.50 | $910.01 | $891.11 | $895.28 | $89.53 | 2,250,470 |
| 2021-04-13 | $893.03 | $913.19 | $886.63 | $905.75 | $90.58 | 2,179,320 |
| 2021-04-12 | $886.91 | $888.77 | $876.04 | $887.49 | $88.75 | 1,843,000 |
| 2021-04-09 | $874.11 | $888.21 | $869.82 | $887.49 | $88.75 | 1,681,790 |
| 2021-04-08 | $865.15 | $879.55 | $857.05 | $874.43 | $87.44 | 1,875,960 |
| 2021-04-07 | $857.64 | $863.18 | $847.72 | $859.88 | $85.99 | 3,145,930 |
| 2021-04-06 | $851.35 | $865.89 | $842.19 | $861.14 | $86.11 | 3,296,310 |
| 2021-04-05 | $862.23 | $862.23 | $838.32 | $848.24 | $84.82 | 2,637,560 |
| 2021-04-01 | $829.55 | $863.54 | $829.55 | $861.38 | $86.14 | 3,235,090 |
| 2021-03-31 | $803.50 | $832.91 | $800.17 | $821.89 | $82.19 | 3,086,290 |
| 2021-03-30 | $807.40 | $812.36 | $793.32 | $799.55 | $79.96 | 1,682,460 |
| 2021-03-29 | $813.74 | $823.70 | $800.74 | $809.60 | $80.96 | 2,287,310 |
| 2021-03-26 | $804.38 | $818.36 | $796.50 | $816.47 | $81.65 | 1,584,710 |
| 2021-03-25 | $799.10 | $805.94 | $792.22 | $803.24 | $80.32 | 2,734,890 |
| 2021-03-24 | $826.27 | $835.89 | $802.39 | $804.23 | $80.42 | 2,667,960 |
| 2021-03-23 | $836.86 | $838.19 | $824.21 | $830.76 | $83.08 | 1,514,020 |
| 2021-03-22 | $821.27 | $833.28 | $816.75 | $827.81 | $82.78 | 2,101,910 |
| 2021-03-19 | $807.02 | $821.11 | $804.06 | $818.66 | $81.87 | 4,488,720 |
| 2021-03-18 | $813.41 | $815.58 | $793.58 | $805.51 | $80.55 | 2,743,440 |
| 2021-03-17 | $834.71 | $839.03 | $813.80 | $823.00 | $82.30 | 3,764,280 |
| 2021-03-16 | $843.18 | $848.40 | $834.20 | $838.68 | $83.87 | 2,223,450 |
| 2021-03-15 | $822.82 | $841.33 | $819.46 | $837.86 | $83.79 | 2,512,480 |
| 2021-03-12 | $812.56 | $824.26 | $807.25 | $818.55 | $81.86 | 2,967,070 |
| 2021-03-11 | $812.83 | $829.46 | $802.92 | $817.29 | $81.73 | 3,112,480 |
| 2021-03-10 | $821.73 | $839.61 | $807.71 | $808.12 | $80.81 | 3,743,330 |
| 2021-03-09 | $808.65 | $831.74 | $803.52 | $814.97 | $81.50 | 3,861,680 |
| 2021-03-08 | $798.18 | $815.93 | $792.08 | $792.31 | $79.23 | 4,639,020 |
| 2021-03-05 | $802.00 | $825.00 | $774.00 | $798.69 | $79.87 | 13,142,700 |
| 2021-03-04 | $761.00 | $773.78 | $743.06 | $758.46 | $75.85 | 10,247,170 |
| 2021-03-03 | $785.00 | $795.53 | $760.70 | $762.80 | $76.28 | 4,591,390 |
| 2021-03-02 | $818.12 | $820.64 | $788.01 | $790.17 | $79.02 | 6,030,480 |
| 2021-03-01 | $823.08 | $830.00 | $810.40 | $815.00 | $81.50 | 8,186,880 |
| 2021-02-26 | $811.05 | $829.75 | $811.05 | $823.76 | $82.38 | 3,078,320 |
| 2021-02-25 | $833.07 | $847.66 | $809.57 | $820.00 | $82.00 | 4,639,620 |
| 2021-02-24 | $850.00 | $871.45 | $828.00 | $836.23 | $83.62 | 5,972,280 |
| 2021-02-23 | $869.97 | $880.83 | $846.36 | $866.98 | $86.70 | 3,820,320 |
| 2021-02-22 | $908.97 | $908.97 | $871.33 | $876.67 | $87.67 | 3,908,350 |
| 2021-02-19 | $925.61 | $929.93 | $905.55 | $913.25 | $91.33 | 4,883,030 |
| 2021-02-18 | $906.67 | $924.27 | $902.60 | $919.83 | $91.98 | 4,975,920 |
| 2021-02-17 | $881.25 | $911.08 | $870.94 | $910.75 | $91.08 | 4,934,020 |
| 2021-02-16 | $889.74 | $905.46 | $878.23 | $900.37 | $90.04 | 10,809,910 |
| 2021-02-12 | $928.83 | $939.82 | $914.26 | $939.76 | $93.98 | 1,073,600 |
| 2021-02-11 | $928.38 | $930.60 | $918.73 | $924.89 | $92.49 | 1,391,700 |
| 2021-02-10 | $917.73 | $925.17 | $904.12 | $924.99 | $92.50 | 1,746,760 |
| 2021-02-09 | $898.91 | $914.25 | $898.84 | $905.88 | $90.59 | 2,659,860 |
| 2021-02-08 | $909.30 | $918.14 | $895.00 | $900.34 | $90.03 | 2,359,210 |
| 2021-02-05 | $922.47 | $925.10 | $904.23 | $908.18 | $90.82 | 2,105,610 |
| 2021-02-04 | $930.00 | $952.76 | $912.55 | $919.41 | $91.94 | 4,234,290 |
| 2021-02-03 | $914.75 | $925.86 | $908.51 | $917.36 | $91.74 | 2,362,270 |
| 2021-02-02 | $935.88 | $936.60 | $897.56 | $920.41 | $92.04 | 4,073,110 |
| 2021-02-01 | $912.65 | $942.23 | $905.54 | $925.00 | $92.50 | 2,373,200 |
| 2021-01-29 | $890.64 | $909.05 | $887.50 | $899.71 | $89.97 | 3,036,260 |
| 2021-01-28 | $881.87 | $911.76 | $878.50 | $901.80 | $90.18 | 2,883,420 |
| 2021-01-27 | $893.02 | $901.72 | $877.97 | $889.71 | $88.97 | 4,966,930 |
| 2021-01-26 | $912.05 | $913.11 | $895.43 | $903.05 | $90.31 | 3,450,570 |
| 2021-01-25 | $901.97 | $910.65 | $882.31 | $909.26 | $90.93 | 3,125,190 |
| 2021-01-22 | $913.11 | $922.26 | $894.42 | $896.05 | $89.61 | 2,965,210 |
| 2021-01-21 | $905.00 | $915.00 | $894.04 | $911.96 | $91.20 | 2,901,550 |
| 2021-01-20 | $879.56 | $903.89 | $873.25 | $899.77 | $89.98 | 3,039,060 |
| 2021-01-19 | $859.85 | $877.83 | $851.24 | $871.97 | $87.20 | 3,027,950 |
| 2021-01-15 | $872.62 | $877.66 | $851.80 | $853.72 | $85.37 | 2,118,280 |
| 2021-01-14 | $891.47 | $899.61 | $865.95 | $868.28 | $86.83 | 2,006,580 |
| 2021-01-13 | $882.78 | $904.52 | $877.00 | $891.87 | $89.19 | 2,188,310 |
| 2021-01-12 | $902.28 | $908.36 | $882.17 | $882.29 | $88.23 | 1,550,820 |
| 2021-01-11 | $913.79 | $919.12 | $902.46 | $904.37 | $90.44 | 1,204,620 |
| 2021-01-08 | $911.37 | $924.48 | $906.85 | $919.52 | $91.95 | 1,538,880 |
| 2021-01-07 | $902.81 | $924.09 | $898.53 | $905.48 | $90.55 | 2,116,120 |
| 2021-01-06 | $895.50 | $917.09 | $891.52 | $896.70 | $89.67 | 2,203,290 |
| 2021-01-05 | $894.69 | $915.24 | $883.95 | $893.80 | $89.38 | 2,420,830 |
| 2021-01-04 | $932.19 | $936.77 | $891.01 | $895.26 | $89.53 | 2,160,690 |
| 2020-12-31 | $923.31 | $929.47 | $918.10 | $924.28 | $92.43 | 1,399,720 |
| 2020-12-30 | $919.52 | $927.56 | $906.22 | $924.96 | $92.50 | 1,774,190 |
| 2020-12-29 | $944.46 | $944.46 | $912.79 | $918.22 | $91.82 | 1,091,190 |
| 2020-12-28 | $915.23 | $951.18 | $911.03 | $939.50 | $93.95 | 3,760,650 |
| 2020-12-24 | $908.01 | $916.01 | $903.09 | $906.63 | $90.66 | 431,250 |
| 2020-12-23 | $901.75 | $920.08 | $901.75 | $907.75 | $90.78 | 916,970 |
| 2020-12-22 | $920.62 | $925.86 | $897.33 | $905.33 | $90.53 | 1,470,370 |
| 2020-12-21 | $889.46 | $924.46 | $880.55 | $915.86 | $91.59 | 2,424,130 |
| 2020-12-18 | $904.47 | $918.23 | $894.70 | $904.70 | $90.47 | 5,254,220 |
| 2020-12-17 | $864.78 | $895.19 | $864.78 | $893.97 | $89.40 | 2,871,050 |
| 2020-12-16 | $868.02 | $878.04 | $858.01 | $860.89 | $86.09 | 1,088,920 |
| 2020-12-15 | $853.23 | $872.05 | $850.35 | $866.38 | $86.64 | 1,501,130 |
| 2020-12-14 | $850.00 | $860.77 | $845.95 | $853.20 | $85.32 | 1,505,550 |
| 2020-12-11 | $847.38 | $863.96 | $843.22 | $848.64 | $84.86 | 1,776,340 |
| 2020-12-10 | $847.34 | $857.48 | $840.22 | $848.39 | $84.84 | 1,424,260 |
| 2020-12-09 | $872.21 | $872.21 | $851.05 | $853.29 | $85.33 | 1,622,260 |
| 2020-12-08 | $882.02 | $894.77 | $870.05 | $872.54 | $87.25 | 1,407,320 |
| 2020-12-07 | $900.39 | $900.39 | $877.24 | $883.61 | $88.36 | 1,194,960 |
| 2020-12-04 | $872.10 | $896.81 | $872.10 | $893.23 | $89.32 | 1,633,500 |
| 2020-12-03 | $864.34 | $875.76 | $861.37 | $870.70 | $87.07 | 2,143,160 |
| 2020-12-02 | $893.10 | $894.46 | $863.63 | $868.73 | $86.87 | 3,237,560 |
| 2020-12-01 | $919.72 | $926.87 | $887.42 | $888.88 | $88.89 | 2,569,600 |
| 2020-11-30 | $887.34 | $914.92 | $886.95 | $910.57 | $91.06 | 3,208,970 |
| 2020-11-27 | $875.77 | $890.40 | $871.00 | $884.38 | $88.44 | 521,370 |
| 2020-11-25 | $872.83 | $880.75 | $868.09 | $880.09 | $88.01 | 1,086,430 |
| 2020-11-24 | $892.86 | $894.06 | $868.73 | $869.91 | $86.99 | 896,190 |
| 2020-11-23 | $906.04 | $910.00 | $876.32 | $887.79 | $88.78 | 1,812,660 |
| 2020-11-20 | $894.45 | $901.41 | $890.81 | $892.06 | $89.21 | 891,710 |
| 2020-11-19 | $883.08 | $899.10 | $878.75 | $894.75 | $89.48 | 1,130,520 |
| 2020-11-18 | $910.90 | $911.52 | $883.19 | $885.52 | $88.55 | 1,534,030 |
| 2020-11-17 | $912.10 | $921.80 | $901.09 | $914.08 | $91.41 | 1,331,000 |
| 2020-11-16 | $918.76 | $924.29 | $910.64 | $915.56 | $91.56 | 909,870 |
| 2020-11-13 | $906.01 | $923.96 | $906.01 | $917.08 | $91.71 | 953,740 |
| 2020-11-12 | $897.12 | $905.71 | $877.32 | $901.36 | $90.14 | 1,264,510 |
| 2020-11-11 | $898.94 | $917.07 | $893.89 | $898.67 | $89.87 | 1,415,610 |
| 2020-11-10 | $883.61 | $905.88 | $881.60 | $886.13 | $88.61 | 1,760,370 |
| 2020-11-09 | $929.72 | $935.50 | $911.73 | $911.92 | $91.19 | 1,905,020 |
| 2020-11-06 | $906.54 | $906.54 | $893.59 | $902.65 | $90.27 | 1,426,770 |
| 2020-11-05 | $919.80 | $921.16 | $900.17 | $903.60 | $90.36 | 1,421,120 |
| 2020-11-04 | $896.46 | $923.58 | $895.45 | $902.50 | $90.25 | 1,682,910 |
| 2020-11-03 | $855.83 | $882.99 | $855.83 | $879.94 | $87.99 | 1,830,810 |
| 2020-11-02 | $834.77 | $854.72 | $830.87 | $850.88 | $85.09 | 2,588,050 |
| 2020-10-30 | $826.99 | $841.98 | $811.54 | $823.61 | $82.36 | 2,577,960 |
| 2020-10-29 | $798.51 | $836.87 | $796.20 | $828.26 | $82.83 | 2,787,320 |
| 2020-10-28 | $804.02 | $817.44 | $781.01 | $793.35 | $79.34 | 2,388,050 |
| 2020-10-27 | $832.91 | $837.26 | $820.55 | $828.88 | $82.89 | 1,843,400 |
| 2020-10-26 | $813.03 | $831.86 | $811.75 | $830.75 | $83.08 | 2,069,650 |
| 2020-10-23 | $822.69 | $828.80 | $812.04 | $819.81 | $81.98 | 1,797,580 |
| 2020-10-22 | $823.00 | $823.00 | $810.66 | $822.05 | $82.21 | 1,584,870 |
| 2020-10-21 | $835.28 | $840.54 | $819.64 | $825.49 | $82.55 | 1,256,660 |
| 2020-10-20 | $842.75 | $842.75 | $831.62 | $835.63 | $83.56 | 1,308,330 |
| 2020-10-19 | $864.33 | $865.70 | $832.50 | $836.01 | $83.60 | 1,796,480 |
| 2020-10-16 | $873.39 | $877.35 | $859.59 | $860.63 | $86.06 | 886,000 |
| 2020-10-15 | $855.20 | $871.98 | $853.27 | $867.39 | $86.74 | 1,189,180 |
| 2020-10-14 | $882.98 | $887.03 | $866.36 | $869.41 | $86.94 | 1,238,590 |
| 2020-10-13 | $885.34 | $889.53 | $882.75 | $883.22 | $88.32 | 1,414,480 |
| 2020-10-12 | $881.80 | $890.00 | $876.01 | $882.30 | $88.23 | 805,050 |
| 2020-10-09 | $872.45 | $882.00 | $872.45 | $874.37 | $87.44 | 1,273,520 |
| 2020-10-08 | $880.00 | $882.76 | $867.01 | $868.89 | $86.89 | 1,545,050 |
| 2020-10-07 | $871.80 | $879.21 | $867.43 | $875.72 | $87.57 | 1,242,900 |
| 2020-10-06 | $867.83 | $871.50 | $857.72 | $863.92 | $86.39 | 1,458,910 |
| 2020-10-05 | $860.73 | $870.09 | $858.62 | $866.00 | $86.60 | 1,535,770 |
| 2020-10-02 | $854.98 | $866.25 | $848.20 | $855.10 | $85.51 | 2,498,300 |
| 2020-10-01 | $859.80 | $871.78 | $850.77 | $865.38 | $86.54 | 2,196,060 |
| 2020-09-30 | $859.83 | $869.58 | $843.19 | $848.51 | $84.85 | 1,802,180 |
| 2020-09-29 | $857.64 | $866.40 | $850.87 | $856.85 | $85.69 | 1,112,450 |
| 2020-09-28 | $851.13 | $859.10 | $846.63 | $857.13 | $85.71 | 1,212,570 |
| 2020-09-25 | $810.30 | $843.54 | $809.48 | $840.00 | $84.00 | 1,653,970 |
| 2020-09-24 | $813.26 | $827.17 | $811.87 | $819.15 | $81.92 | 1,879,880 |
| 2020-09-23 | $844.74 | $849.68 | $818.91 | $821.26 | $82.13 | 1,663,150 |
| 2020-09-22 | $833.40 | $839.71 | $822.40 | $837.50 | $83.75 | 1,400,720 |
| 2020-09-21 | $816.25 | $826.36 | $809.48 | $824.00 | $82.40 | 1,911,630 |
| 2020-09-18 | $834.63 | $836.23 | $814.59 | $827.49 | $82.75 | 3,261,100 |
| 2020-09-17 | $830.54 | $833.55 | $819.14 | $830.81 | $83.08 | 2,309,510 |
| 2020-09-16 | $844.93 | $849.87 | $835.00 | $839.70 | $83.97 | 2,472,380 |
| 2020-09-15 | $819.99 | $843.17 | $819.99 | $843.00 | $84.30 | 3,724,270 |
| 2020-09-14 | $794.23 | $820.37 | $794.23 | $814.71 | $81.47 | 2,750,280 |
| 2020-09-11 | $795.70 | $799.42 | $777.28 | $785.65 | $78.57 | 1,524,210 |
| 2020-09-10 | $809.01 | $817.50 | $780.93 | $792.77 | $79.28 | 1,992,220 |
| 2020-09-09 | $797.56 | $811.96 | $790.25 | $803.51 | $80.35 | 1,798,710 |
| 2020-09-08 | $811.31 | $814.50 | $791.52 | $792.12 | $79.21 | 2,116,080 |
| 2020-09-04 | $849.01 | $849.01 | $801.79 | $826.89 | $82.69 | 1,648,240 |
| 2020-09-03 | $871.57 | $871.57 | $839.26 | $845.63 | $84.56 | 2,696,080 |
| 2020-09-02 | $870.00 | $882.95 | $858.78 | $877.83 | $87.78 | 2,136,800 |
| 2020-09-01 | $853.98 | $877.80 | $853.32 | $873.44 | $87.34 | 1,981,250 |
| 2020-08-31 | $854.29 | $879.39 | $844.48 | $848.60 | $84.86 | 3,287,760 |
| 2020-08-28 | $851.72 | $870.62 | $848.44 | $852.48 | $85.25 | 1,324,530 |
| 2020-08-27 | $849.80 | $861.69 | $845.63 | $846.27 | $84.63 | 1,990,330 |
| 2020-08-26 | $858.91 | $860.08 | $841.52 | $841.72 | $84.17 | 1,102,980 |
| 2020-08-25 | $847.88 | $854.95 | $842.69 | $854.17 | $85.42 | 1,691,280 |
| 2020-08-24 | $838.89 | $855.54 | $834.36 | $852.96 | $85.30 | 2,131,580 |
| 2020-08-21 | $833.85 | $836.98 | $831.24 | $833.29 | $83.33 | 1,735,590 |
| 2020-08-20 | $822.35 | $841.66 | $822.35 | $835.92 | $83.59 | 1,240,570 |
| 2020-08-19 | $830.75 | $836.49 | $822.95 | $827.23 | $82.72 | 1,063,510 |
| 2020-08-18 | $833.72 | $841.21 | $827.11 | $828.30 | $82.83 | 955,020 |
| 2020-08-17 | $834.99 | $840.06 | $828.46 | $831.18 | $83.12 | 1,144,290 |
| 2020-08-14 | $839.90 | $839.90 | $823.28 | $830.37 | $83.04 | 1,758,280 |
| 2020-08-13 | $828.42 | $846.08 | $828.42 | $841.69 | $84.17 | 1,181,240 |
| 2020-08-12 | $812.90 | $834.61 | $803.81 | $824.74 | $82.47 | 1,451,830 |
| 2020-08-11 | $832.80 | $832.80 | $807.60 | $810.16 | $81.02 | 1,808,330 |
| 2020-08-10 | $828.80 | $836.23 | $820.18 | $831.46 | $83.15 | 1,468,810 |
| 2020-08-07 | $834.78 | $839.97 | $826.57 | $830.42 | $83.04 | 1,536,100 |
| 2020-08-06 | $840.65 | $843.86 | $822.47 | $831.50 | $83.15 | 1,582,180 |
| 2020-08-05 | $835.62 | $848.01 | $832.17 | $840.85 | $84.09 | 1,634,030 |
| 2020-08-04 | $818.35 | $839.63 | $818.35 | $829.37 | $82.94 | 2,648,280 |
| 2020-08-03 | $856.39 | $859.79 | $834.98 | $835.00 | $83.50 | 2,618,400 |
| 2020-07-31 | $831.00 | $854.08 | $825.97 | $849.76 | $84.98 | 2,805,070 |
| 2020-07-30 | $822.00 | $838.79 | $818.00 | $832.68 | $83.27 | 2,584,020 |
| 2020-07-29 | $939.00 | $939.00 | $785.43 | $829.14 | $82.91 | 7,860,700 |
| 2020-07-28 | $717.72 | $728.36 | $712.52 | $716.74 | $71.67 | 3,318,060 |
| 2020-07-27 | $707.90 | $721.57 | $697.19 | $719.17 | $71.92 | 2,633,670 |
| 2020-07-24 | $695.78 | $705.60 | $683.08 | $703.77 | $70.38 | 3,805,340 |
| 2020-07-23 | $708.79 | $718.69 | $695.78 | $698.63 | $69.86 | 1,701,950 |
| 2020-07-22 | $710.11 | $711.17 | $700.63 | $705.04 | $70.50 | 1,591,980 |
| 2020-07-21 | $716.72 | $716.72 | $700.47 | $708.32 | $70.83 | 2,319,460 |
| 2020-07-20 | $702.27 | $709.59 | $697.45 | $706.70 | $70.67 | 1,871,590 |
| 2020-07-17 | $700.99 | $714.51 | $689.05 | $706.22 | $70.62 | 15,359,450 |
| 2020-07-16 | $684.61 | $696.55 | $671.71 | $695.55 | $69.56 | 3,940,440 |
| 2020-07-15 | $682.42 | $692.41 | $677.93 | $691.74 | $69.17 | 2,725,320 |
| 2020-07-14 | $676.70 | $683.87 | $662.04 | $679.99 | $68.00 | 4,561,000 |
| 2020-07-13 | $720.91 | $721.91 | $682.58 | $684.10 | $68.41 | 4,059,140 |
| 2020-07-10 | $724.48 | $727.10 | $714.99 | $722.03 | $72.20 | 1,664,670 |
| 2020-07-09 | $730.01 | $730.85 | $716.63 | $726.25 | $72.63 | 1,964,580 |
| 2020-07-08 | $730.45 | $732.66 | $715.05 | $730.00 | $73.00 | 2,390,960 |
| 2020-07-07 | $721.94 | $737.72 | $721.38 | $723.34 | $72.33 | 1,960,970 |
| 2020-07-06 | $724.21 | $739.28 | $719.59 | $726.24 | $72.62 | 2,475,220 |
| 2020-07-02 | $726.18 | $726.18 | $714.79 | $718.11 | $71.81 | 1,667,980 |
| 2020-07-01 | $710.10 | $726.00 | $708.72 | $718.63 | $71.86 | 1,785,600 |
| 2020-06-30 | $692.50 | $716.35 | $689.31 | $710.67 | $71.07 | 2,079,960 |
| 2020-06-29 | $695.11 | $696.35 | $684.22 | $691.63 | $69.16 | 1,753,270 |
| 2020-06-26 | $705.16 | $712.82 | $688.03 | $691.07 | $69.11 | 3,714,380 |
| 2020-06-25 | $690.37 | $707.41 | $680.00 | $706.23 | $70.62 | 2,066,650 |
| 2020-06-24 | $747.11 | $747.11 | $690.68 | $691.42 | $69.14 | 3,565,390 |
| 2020-06-23 | $723.65 | $726.94 | $718.42 | $724.57 | $72.46 | 2,597,330 |
| 2020-06-22 | $711.49 | $722.28 | $706.76 | $721.87 | $72.19 | 1,467,180 |
| 2020-06-19 | $713.20 | $715.88 | $703.63 | $710.68 | $71.07 | 4,661,380 |
| 2020-06-18 | $689.11 | $702.20 | $689.11 | $701.18 | $70.12 | 1,604,860 |
| 2020-06-17 | $680.10 | $691.11 | $680.10 | $689.44 | $68.94 | 4,179,810 |
| 2020-06-16 | $682.37 | $693.50 | $673.31 | $677.75 | $67.78 | 1,945,210 |
| 2020-06-15 | $651.96 | $664.84 | $646.46 | $663.15 | $66.32 | 1,683,980 |
| 2020-06-12 | $670.82 | $673.23 | $649.22 | $668.09 | $66.81 | 2,500,960 |
| 2020-06-11 | $689.07 | $690.73 | $656.88 | $657.14 | $65.71 | 2,508,470 |
| 2020-06-10 | $692.90 | $701.37 | $683.45 | $696.59 | $69.66 | 2,847,810 |
| 2020-06-09 | $686.86 | $695.21 | $678.98 | $691.65 | $69.17 | 3,165,100 |
| 2020-06-08 | $671.50 | $685.79 | $660.78 | $685.15 | $68.52 | 2,712,620 |
| 2020-06-05 | $653.34 | $669.12 | $649.66 | $667.00 | $66.70 | 3,069,240 |
| 2020-06-04 | $651.70 | $666.60 | $643.98 | $652.74 | $65.27 | 3,526,860 |
| 2020-06-03 | $661.66 | $669.15 | $653.73 | $659.80 | $65.98 | 1,865,750 |
| 2020-06-02 | $659.43 | $662.05 | $646.65 | $660.04 | $66.00 | 2,389,610 |
| 2020-06-01 | $652.16 | $665.24 | $652.00 | $656.92 | $65.69 | 2,094,490 |
| 2020-05-29 | $650.18 | $657.70 | $643.91 | $656.80 | $65.68 | 2,854,400 |
| 2020-05-28 | $657.28 | $667.56 | $643.88 | $647.09 | $64.71 | 2,971,050 |
| 2020-05-27 | $661.56 | $661.56 | $635.00 | $657.28 | $65.73 | 3,011,240 |
| 2020-05-26 | $672.87 | $679.34 | $662.01 | $663.99 | $66.40 | 4,568,620 |
| 2020-05-22 | $645.40 | $662.05 | $644.00 | $659.10 | $65.91 | 6,096,740 |
| 2020-05-21 | $654.00 | $655.25 | $636.33 | $643.60 | $64.36 | 13,001,910 |
| 2020-05-20 | $660.97 | $687.67 | $660.97 | $678.83 | $67.88 | 2,633,690 |
| 2020-05-19 | $671.81 | $680.01 | $663.11 | $674.66 | $67.47 | 3,718,270 |
| 2020-05-18 | $658.39 | $677.56 | $655.40 | $658.72 | $65.87 | 2,884,310 |
| 2020-05-15 | $643.70 | $651.86 | $634.02 | $649.17 | $64.92 | 2,375,570 |
| 2020-05-14 | $609.95 | $648.53 | $604.96 | $647.46 | $64.75 | 3,164,370 |
| 2020-05-13 | $638.08 | $639.33 | $611.49 | $615.02 | $61.50 | 2,211,620 |
| 2020-05-12 | $666.01 | $668.02 | $635.50 | $636.79 | $63.68 | 1,976,440 |
| 2020-05-11 | $645.20 | $672.16 | $645.20 | $663.80 | $66.38 | 2,441,420 |
| 2020-05-08 | $648.09 | $659.57 | $643.46 | $657.42 | $65.74 | 3,259,590 |
| 2020-05-07 | $644.51 | $651.49 | $629.10 | $638.99 | $63.90 | 3,086,840 |
| 2020-05-06 | $641.18 | $654.00 | $638.67 | $648.49 | $64.85 | 2,287,320 |
| 2020-05-05 | $639.05 | $645.78 | $629.48 | $641.17 | $64.12 | 2,663,660 |
| 2020-05-04 | $616.27 | $637.90 | $614.25 | $635.06 | $63.51 | 2,683,610 |
| 2020-05-01 | $643.12 | $649.21 | $612.62 | $622.61 | $62.26 | 3,755,460 |
| 2020-04-30 | $642.80 | $655.17 | $635.02 | $648.26 | $64.83 | 4,745,760 |
| 2020-04-29 | $623.53 | $656.62 | $595.50 | $650.87 | $65.09 | 7,309,530 |
| 2020-04-28 | $629.88 | $631.94 | $607.68 | $607.84 | $60.78 | 5,720,760 |
| 2020-04-27 | $595.00 | $622.14 | $594.46 | $617.75 | $61.78 | 5,152,190 |
| 2020-04-24 | $598.97 | $598.97 | $575.64 | $593.60 | $59.36 | 2,726,830 |
| 2020-04-23 | $582.42 | $599.87 | $569.30 | $587.27 | $58.73 | 1,557,070 |
| 2020-04-22 | $589.61 | $589.61 | $570.58 | $580.62 | $58.06 | 3,198,920 |
| 2020-04-21 | $595.36 | $595.36 | $558.61 | $562.99 | $56.30 | 4,195,060 |
| 2020-04-20 | $633.52 | $633.52 | $601.18 | $603.53 | $60.35 | 3,650,190 |
| 2020-04-17 | $649.14 | $649.14 | $623.33 | $635.55 | $63.56 | 3,734,600 |
| 2020-04-16 | $647.41 | $653.12 | $627.94 | $631.61 | $63.16 | 2,416,030 |
| 2020-04-15 | $638.02 | $654.10 | $636.53 | $641.23 | $64.12 | 1,608,430 |
| 2020-04-14 | $638.49 | $647.21 | $620.30 | $644.95 | $64.50 | 1,595,390 |
| 2020-04-13 | $625.68 | $627.46 | $602.09 | $625.14 | $62.51 | 1,843,200 |
| 2020-04-09 | $614.61 | $639.74 | $607.38 | $631.28 | $63.13 | 3,709,880 |
| 2020-04-08 | $594.97 | $619.72 | $583.96 | $614.61 | $61.46 | 1,712,260 |
| 2020-04-07 | $603.13 | $620.28 | $587.19 | $589.64 | $58.96 | 2,721,900 |
| 2020-04-06 | $546.37 | $592.38 | $534.40 | $585.85 | $58.59 | 3,592,460 |
| 2020-04-03 | $533.40 | $548.16 | $520.17 | $526.75 | $52.68 | 2,501,350 |
| 2020-04-02 | $528.58 | $541.46 | $520.30 | $537.70 | $53.77 | 4,688,470 |
| 2020-04-01 | $568.79 | $580.10 | $536.52 | $539.60 | $53.96 | 4,663,880 |
| 2020-03-31 | $593.97 | $606.99 | $580.11 | $587.21 | $58.72 | 3,457,850 |
| 2020-03-30 | $590.41 | $608.98 | $588.22 | $599.99 | $60.00 | 3,118,110 |
| 2020-03-27 | $568.05 | $597.12 | $552.80 | $580.99 | $58.10 | 2,644,220 |
| 2020-03-26 | $547.76 | $585.75 | $537.76 | $583.18 | $58.32 | 3,116,370 |
| 2020-03-25 | $546.84 | $555.98 | $517.16 | $540.24 | $54.02 | 4,530,010 |
| 2020-03-24 | $544.92 | $548.78 | $519.48 | $540.65 | $54.07 | 3,725,200 |
| 2020-03-23 | $552.44 | $566.48 | $500.24 | $523.37 | $52.34 | 3,860,750 |
| 2020-03-20 | $577.17 | $594.70 | $536.02 | $550.96 | $55.10 | 3,869,470 |
| 2020-03-19 | $553.12 | $577.80 | $540.00 | $560.01 | $56.00 | 2,609,340 |
| 2020-03-18 | $558.24 | $572.67 | $531.23 | $558.80 | $55.88 | 5,709,850 |
| 2020-03-17 | $598.06 | $611.19 | $561.66 | $594.71 | $59.47 | 4,487,800 |
| 2020-03-16 | $596.72 | $629.65 | $583.94 | $587.58 | $58.76 | 4,040,030 |
| 2020-03-13 | $639.86 | $667.56 | $614.69 | $663.93 | $66.39 | 4,949,520 |
| 2020-03-12 | $625.00 | $670.00 | $600.35 | $612.93 | $61.29 | 5,343,230 |
| 2020-03-11 | $672.90 | $687.84 | $644.30 | $651.35 | $65.14 | 2,669,220 |
| 2020-03-10 | $685.92 | $695.34 | $663.63 | $694.01 | $69.40 | 2,703,550 |
| 2020-03-09 | $660.94 | $691.14 | $649.17 | $666.91 | $66.69 | 3,186,390 |
| 2020-03-06 | $692.47 | $710.90 | $684.04 | $707.24 | $70.72 | 2,587,620 |
| 2020-03-05 | $716.58 | $731.53 | $710.14 | $717.39 | $71.74 | 2,791,300 |
| 2020-03-04 | $700.31 | $735.93 | $697.36 | $735.00 | $73.50 | 4,026,190 |
| 2020-03-03 | $703.20 | $712.75 | $680.88 | $690.09 | $69.01 | 2,086,590 |
| 2020-03-02 | $662.43 | $711.27 | $650.86 | $705.80 | $70.58 | 4,262,490 |
| 2020-02-28 | $647.30 | $669.86 | $643.02 | $667.59 | $66.76 | 4,556,880 |
| 2020-02-27 | $670.26 | $697.34 | $667.35 | $669.11 | $66.91 | 3,705,990 |
| 2020-02-26 | $706.57 | $715.70 | $676.81 | $682.34 | $68.23 | 7,235,320 |
| 2020-02-25 | $711.31 | $715.91 | $692.27 | $698.25 | $69.83 | 4,940,530 |
| 2020-02-24 | $702.50 | $714.79 | $684.91 | $706.94 | $70.69 | 2,871,810 |
| 2020-02-21 | $719.03 | $723.15 | $709.70 | $716.24 | $71.62 | 2,485,430 |
| 2020-02-20 | $735.59 | $740.73 | $708.74 | $721.51 | $72.15 | 3,125,010 |
| 2020-02-19 | $739.64 | $744.95 | $733.68 | $737.86 | $73.79 | 3,009,300 |
| 2020-02-18 | $732.37 | $736.36 | $729.04 | $735.83 | $73.58 | 2,909,710 |
| 2020-02-14 | $733.27 | $734.49 | $721.88 | $731.37 | $73.14 | 2,148,430 |
| 2020-02-13 | $739.71 | $739.87 | $727.40 | $729.80 | $72.98 | 3,634,440 |
| 2020-02-12 | $704.99 | $746.70 | $695.01 | $740.12 | $74.01 | 7,350,830 |
| 2020-02-11 | $674.00 | $679.25 | $663.98 | $668.29 | $66.83 | 1,502,010 |
| 2020-02-10 | $665.89 | $673.42 | $663.45 | $672.51 | $67.25 | 1,588,640 |
| 2020-02-07 | $666.67 | $672.00 | $659.12 | $666.49 | $66.65 | 1,135,840 |
| 2020-02-06 | $667.90 | $680.99 | $664.68 | $666.52 | $66.65 | 2,557,740 |
| 2020-02-05 | $693.90 | $699.23 | $663.62 | $665.46 | $66.55 | 3,223,860 |
| 2020-02-04 | $665.93 | $685.76 | $663.05 | $685.65 | $68.57 | 3,587,400 |
| 2020-02-03 | $658.48 | $668.93 | $657.04 | $659.81 | $65.98 | 4,042,150 |
| 2020-01-31 | $656.80 | $661.26 | $650.11 | $652.99 | $65.30 | 1,745,750 |
| 2020-01-30 | $652.60 | $661.95 | $652.60 | $660.02 | $66.00 | 940,970 |
| 2020-01-29 | $661.97 | $666.14 | $654.48 | $657.59 | $65.76 | 1,137,850 |
| 2020-01-28 | $655.80 | $663.73 | $650.32 | $659.93 | $65.99 | 1,860,700 |
| 2020-01-27 | $641.40 | $654.75 | $639.46 | $652.48 | $65.25 | 2,241,430 |
| 2020-01-24 | $650.16 | $658.71 | $646.57 | $650.65 | $65.07 | 1,686,830 |
| 2020-01-23 | $663.33 | $663.75 | $644.48 | $646.41 | $64.64 | 3,579,390 |
| 2020-01-22 | $664.00 | $670.60 | $663.65 | $669.59 | $66.96 | 2,678,860 |
| 2020-01-21 | $648.31 | $661.49 | $648.12 | $660.38 | $66.04 | 2,761,470 |
| 2020-01-17 | $659.00 | $659.00 | $646.14 | $649.63 | $64.96 | 2,505,130 |
| 2020-01-16 | $650.00 | $655.47 | $647.09 | $651.96 | $65.20 | 1,950,410 |
| 2020-01-15 | $639.88 | $654.62 | $639.88 | $648.99 | $64.90 | 1,965,130 |
| 2020-01-14 | $642.70 | $644.53 | $633.10 | $639.91 | $63.99 | 1,473,790 |
| 2020-01-13 | $645.50 | $648.91 | $641.02 | $642.74 | $64.27 | 1,985,280 |
| 2020-01-10 | $634.62 | $647.32 | $629.90 | $645.13 | $64.51 | 2,512,790 |
| 2020-01-09 | $629.43 | $637.01 | $627.00 | $629.69 | $62.97 | 2,089,850 |
| 2020-01-08 | $621.31 | $628.65 | $618.70 | $625.38 | $62.54 | 2,304,680 |
| 2020-01-07 | $625.65 | $627.36 | $618.31 | $620.03 | $62.00 | 2,329,780 |
| 2020-01-06 | $623.44 | $625.63 | $616.03 | $624.50 | $62.45 | 1,880,630 |
| 2020-01-03 | $615.42 | $626.78 | $613.62 | $626.20 | $62.62 | 2,096,110 |
| 2020-01-02 | $605.04 | $621.13 | $603.54 | $620.66 | $62.07 | 3,113,600 |
| 2019-12-31 | $594.26 | $600.88 | $590.17 | $598.30 | $59.83 | 1,892,790 |
| 2019-12-30 | $600.75 | $600.75 | $588.78 | $596.88 | $59.69 | 1,525,800 |
| 2019-12-27 | $602.90 | $607.42 | $595.02 | $598.59 | $59.86 | 1,378,550 |
| 2019-12-26 | $599.80 | $604.04 | $596.66 | $601.49 | $60.15 | 1,408,130 |
| 2019-12-24 | $601.43 | $601.57 | $592.58 | $600.27 | $60.03 | 641,120 |
| 2019-12-23 | $606.53 | $608.29 | $597.91 | $601.84 | $60.18 | 1,850,830 |
| 2019-12-20 | $593.18 | $606.22 | $589.76 | $604.37 | $60.44 | 13,665,990 |
| 2019-12-19 | $585.19 | $599.78 | $580.01 | $591.53 | $59.15 | 3,294,280 |
| 2019-12-18 | $596.26 | $598.85 | $579.37 | $585.80 | $58.58 | 2,497,090 |
| 2019-12-17 | $589.80 | $595.57 | $586.92 | $594.00 | $59.40 | 2,236,780 |
| 2019-12-16 | $580.50 | $595.01 | $580.50 | $589.37 | $58.94 | 2,929,340 |
| 2019-12-13 | $568.21 | $581.49 | $568.21 | $580.56 | $58.06 | 3,139,790 |
| 2019-12-12 | $580.00 | $585.03 | $566.63 | $568.24 | $56.82 | 3,847,210 |
| 2019-12-11 | $580.74 | $585.22 | $572.34 | $580.57 | $58.06 | 2,168,420 |
| 2019-12-10 | $594.37 | $598.99 | $579.91 | $581.69 | $58.17 | 2,186,640 |
| 2019-12-09 | $589.53 | $596.09 | $588.92 | $594.92 | $59.49 | 2,620,360 |
| 2019-12-06 | $596.89 | $603.87 | $589.00 | $590.88 | $59.09 | 5,197,790 |
| 2019-12-05 | $587.09 | $594.75 | $587.09 | $591.29 | $59.13 | 2,531,210 |
| 2019-12-04 | $593.04 | $598.48 | $585.81 | $585.98 | $58.60 | 2,435,350 |
| 2019-12-03 | $596.25 | $602.00 | $590.00 | $592.63 | $59.26 | 2,681,480 |
| 2019-12-02 | $611.46 | $613.69 | $599.78 | $602.71 | $60.27 | 1,945,080 |
| 2019-11-29 | $617.30 | $617.73 | $610.88 | $612.86 | $61.29 | 1,199,010 |
| 2019-11-27 | $617.98 | $619.80 | $609.27 | $617.17 | $61.72 | 3,125,710 |
| 2019-11-26 | $610.27 | $619.07 | $610.27 | $617.39 | $61.74 | 2,900,940 |
| 2019-11-25 | $593.36 | $609.58 | $592.97 | $608.15 | $60.82 | 2,224,430 |
| 2019-11-22 | $586.50 | $597.93 | $586.50 | $590.62 | $59.06 | 2,510,410 |
| 2019-11-21 | $594.35 | $598.41 | $582.96 | $586.92 | $58.69 | 2,909,060 |
| 2019-11-20 | $585.88 | $599.19 | $585.88 | $594.52 | $59.45 | 3,707,660 |
| 2019-11-19 | $591.60 | $596.45 | $583.18 | $590.70 | $59.07 | 4,555,620 |
| 2019-11-18 | $580.92 | $601.04 | $580.92 | $597.01 | $59.70 | 4,837,270 |
| 2019-11-15 | $571.77 | $583.77 | $567.70 | $583.23 | $58.32 | 2,223,860 |
| 2019-11-14 | $564.69 | $570.85 | $559.96 | $568.88 | $56.89 | 2,475,740 |
| 2019-11-13 | $560.49 | $566.18 | $557.16 | $564.77 | $56.48 | 2,292,670 |
| 2019-11-12 | $558.43 | $565.19 | $556.50 | $562.34 | $56.23 | 3,393,040 |
| 2019-11-11 | $549.00 | $560.83 | $549.00 | $557.71 | $55.77 | 2,992,880 |
| 2019-11-08 | $545.21 | $551.28 | $544.08 | $549.31 | $54.93 | 1,943,570 |
| 2019-11-07 | $550.57 | $553.82 | $544.71 | $545.84 | $54.58 | 2,622,810 |
| 2019-11-06 | $551.42 | $555.71 | $546.03 | $551.15 | $55.12 | 3,558,850 |
| 2019-11-05 | $544.28 | $560.00 | $540.18 | $554.78 | $55.48 | 3,662,660 |
| 2019-11-04 | $551.37 | $552.00 | $542.41 | $543.57 | $54.36 | 2,469,680 |
| 2019-11-01 | $553.38 | $556.97 | $544.08 | $548.12 | $54.81 | 3,095,430 |
| 2019-10-31 | $549.65 | $555.39 | $544.29 | $549.52 | $54.95 | 1,475,980 |
| 2019-10-30 | $556.25 | $561.63 | $549.12 | $550.04 | $55.00 | 5,074,870 |
| 2019-10-29 | $555.37 | $564.35 | $551.50 | $554.76 | $55.48 | 4,002,710 |
| 2019-10-28 | $565.01 | $571.34 | $555.51 | $558.16 | $55.82 | 2,139,750 |
| 2019-10-25 | $570.78 | $575.13 | $562.68 | $564.94 | $56.49 | 4,083,130 |
| 2019-10-24 | $566.29 | $574.55 | $548.49 | $569.36 | $56.94 | 4,232,530 |
| 2019-10-23 | $532.00 | $567.65 | $510.03 | $566.73 | $56.67 | 18,222,250 |
| 2019-10-22 | $593.64 | $601.49 | $570.38 | $572.63 | $57.26 | 2,860,990 |
| 2019-10-21 | $587.45 | $593.97 | $582.34 | $589.21 | $58.92 | 1,814,480 |
| 2019-10-18 | $587.31 | $591.30 | $579.84 | $588.12 | $58.81 | 2,208,040 |
| 2019-10-17 | $595.63 | $601.96 | $585.95 | $586.40 | $58.64 | 1,418,420 |
| 2019-10-16 | $599.47 | $599.47 | $578.66 | $590.00 | $59.00 | 3,175,040 |
| 2019-10-15 | $603.82 | $604.01 | $596.43 | $600.14 | $60.01 | 2,247,070 |
| 2019-10-14 | $614.00 | $617.90 | $598.41 | $600.74 | $60.07 | 2,198,380 |
| 2019-10-11 | $608.65 | $623.54 | $607.71 | $614.12 | $61.41 | 3,818,160 |
| 2019-10-10 | $598.31 | $605.31 | $594.79 | $601.88 | $60.19 | 3,428,800 |
| 2019-10-09 | $581.20 | $601.93 | $576.64 | $600.32 | $60.03 | 2,277,490 |
| 2019-10-08 | $595.10 | $595.10 | $575.73 | $577.89 | $57.79 | 2,490,670 |
| 2019-10-07 | $582.14 | $600.85 | $577.48 | $592.20 | $59.22 | 2,066,530 |
| 2019-10-04 | $594.34 | $596.85 | $584.76 | $586.24 | $58.62 | 4,140,570 |
| 2019-10-03 | $586.33 | $593.74 | $578.52 | $591.38 | $59.14 | 1,679,640 |
| 2019-10-02 | $593.88 | $593.92 | $581.94 | $587.15 | $58.72 | 2,820,630 |
| 2019-10-01 | $590.40 | $607.29 | $589.61 | $597.15 | $59.72 | 2,270,990 |
| 2019-09-30 | $577.83 | $597.53 | $576.25 | $593.20 | $59.32 | 3,639,330 |
| 2019-09-27 | $595.10 | $598.00 | $572.21 | $576.28 | $57.63 | 3,155,570 |
| 2019-09-26 | $592.54 | $598.20 | $582.42 | $594.58 | $59.46 | 2,676,570 |
| 2019-09-25 | $590.67 | $599.75 | $582.04 | $595.06 | $59.51 | 3,071,190 |
| 2019-09-24 | $594.95 | $599.13 | $583.29 | $586.77 | $58.68 | 5,148,090 |
| 2019-09-23 | $596.21 | $598.52 | $588.66 | $595.00 | $59.50 | 2,423,170 |
| 2019-09-20 | $594.75 | $600.73 | $591.06 | $595.00 | $59.50 | 2,552,170 |
| 2019-09-19 | $590.96 | $601.59 | $589.01 | $598.61 | $59.86 | 1,563,170 |
| 2019-09-18 | $596.39 | $596.39 | $582.55 | $591.09 | $59.11 | 3,867,290 |
| 2019-09-17 | $581.00 | $598.41 | $580.00 | $597.73 | $59.77 | 3,169,230 |
| 2019-09-16 | $567.44 | $580.30 | $565.61 | $579.56 | $57.96 | 2,826,780 |
| 2019-09-13 | $584.05 | $585.76 | $569.44 | $570.11 | $57.01 | 5,356,000 |
| 2019-09-12 | $575.25 | $587.33 | $572.71 | $583.67 | $58.37 | 1,661,100 |
| 2019-09-11 | $582.37 | $582.70 | $561.23 | $571.25 | $57.13 | 2,577,070 |
| 2019-09-10 | $574.51 | $580.09 | $564.44 | $579.73 | $57.97 | 3,917,020 |
| 2019-09-09 | $617.95 | $621.51 | $577.12 | $578.70 | $57.87 | 2,844,180 |
| 2019-09-06 | $616.38 | $624.97 | $612.81 | $616.01 | $61.60 | 2,396,240 |
| 2019-09-05 | $616.60 | $622.42 | $607.26 | $613.19 | $61.32 | 2,592,370 |
| 2019-09-04 | $617.80 | $617.80 | $608.79 | $614.15 | $61.42 | 1,897,920 |
| 2019-09-03 | $610.55 | $619.41 | $607.22 | $611.85 | $61.19 | 1,807,240 |
| 2019-08-30 | $616.15 | $616.36 | $603.66 | $614.87 | $61.49 | 2,626,890 |
| 2019-08-29 | $620.65 | $621.32 | $613.74 | $614.10 | $61.41 | 1,909,690 |
| 2019-08-28 | $607.67 | $615.25 | $605.00 | $612.42 | $61.24 | 1,955,850 |
| 2019-08-27 | $619.94 | $621.40 | $608.20 | $612.61 | $61.26 | 2,514,470 |
| 2019-08-26 | $615.22 | $617.91 | $607.22 | $617.72 | $61.77 | 3,234,940 |
| 2019-08-23 | $615.59 | $622.71 | $605.01 | $607.08 | $60.71 | 2,152,540 |
| 2019-08-22 | $622.82 | $626.70 | $611.97 | $616.03 | $61.60 | 1,131,520 |
| 2019-08-21 | $618.67 | $626.91 | $616.67 | $621.34 | $62.13 | 1,166,280 |
| 2019-08-20 | $618.15 | $620.54 | $611.71 | $614.47 | $61.45 | 2,009,880 |
| 2019-08-19 | $617.65 | $629.82 | $617.48 | $617.82 | $61.78 | 2,979,150 |
| 2019-08-16 | $609.64 | $620.24 | $609.36 | $618.85 | $61.89 | 1,509,970 |
| 2019-08-15 | $603.94 | $613.65 | $598.30 | $611.64 | $61.16 | 1,184,540 |
| 2019-08-14 | $617.11 | $619.98 | $596.43 | $600.03 | $60.00 | 3,059,810 |
| 2019-08-13 | $628.78 | $639.41 | $623.73 | $626.50 | $62.65 | 2,413,060 |
| 2019-08-12 | $631.24 | $637.16 | $626.81 | $629.59 | $62.96 | 3,199,790 |
| 2019-08-09 | $626.94 | $637.40 | $623.75 | $633.74 | $63.37 | 2,896,150 |
| 2019-08-08 | $610.51 | $629.92 | $608.86 | $628.92 | $62.89 | 2,532,590 |
| 2019-08-07 | $588.99 | $607.67 | $587.24 | $606.85 | $60.69 | 2,212,390 |
| 2019-08-06 | $589.22 | $598.72 | $589.22 | $594.74 | $59.47 | 2,115,260 |
| 2019-08-05 | $588.64 | $596.02 | $579.58 | $585.20 | $58.52 | 1,798,330 |
| 2019-08-02 | $605.50 | $605.50 | $594.00 | $598.76 | $59.88 | 1,970,720 |
| 2019-08-01 | $617.54 | $621.92 | $600.94 | $606.21 | $60.62 | 2,616,580 |
| 2019-07-31 | $620.18 | $620.65 | $610.00 | $615.40 | $61.54 | 2,726,930 |
| 2019-07-30 | $626.28 | $628.83 | $615.96 | $618.73 | $61.87 | 2,685,510 |
| 2019-07-29 | $635.61 | $638.17 | $628.57 | $630.42 | $63.04 | 2,219,760 |
| 2019-07-26 | $631.13 | $636.47 | $625.22 | $634.26 | $63.43 | 2,297,590 |
| 2019-07-25 | $629.10 | $634.02 | $618.80 | $628.99 | $62.90 | 4,808,080 |
| 2019-07-24 | $600.01 | $632.00 | $591.82 | $627.95 | $62.80 | 8,013,700 |
| 2019-07-23 | $585.85 | $586.26 | $575.77 | $580.56 | $58.06 | 3,508,430 |
| 2019-07-22 | $585.08 | $590.36 | $582.82 | $583.82 | $58.38 | 1,255,960 |
| 2019-07-19 | $590.11 | $590.57 | $582.87 | $582.95 | $58.30 | 1,675,420 |
| 2019-07-18 | $581.42 | $588.44 | $580.06 | $587.95 | $58.80 | 3,932,870 |
| 2019-07-17 | $583.99 | $587.79 | $580.87 | $583.53 | $58.35 | 1,598,760 |
| 2019-07-16 | $586.24 | $590.49 | $579.67 | $581.92 | $58.19 | 2,607,560 |
| 2019-07-15 | $587.89 | $590.52 | $583.45 | $585.00 | $58.50 | 1,219,830 |
| 2019-07-12 | $589.41 | $592.34 | $583.13 | $587.14 | $58.71 | 1,652,220 |
| 2019-07-11 | $583.50 | $588.93 | $580.55 | $588.01 | $58.80 | 2,396,600 |
| 2019-07-10 | $572.59 | $582.00 | $572.59 | $580.81 | $58.08 | 2,487,670 |
| 2019-07-09 | $560.46 | $568.25 | $557.37 | $567.02 | $56.70 | 5,528,110 |
| 2019-07-08 | $562.96 | $568.15 | $560.23 | $562.50 | $56.25 | 1,299,630 |
| 2019-07-05 | $563.95 | $566.03 | $555.66 | $564.18 | $56.42 | 2,934,240 |
| 2019-07-03 | $562.25 | $566.22 | $559.41 | $565.50 | $56.55 | 2,167,420 |
| 2019-07-02 | $559.35 | $566.03 | $558.58 | $560.36 | $56.04 | 2,498,470 |
| 2019-07-01 | $560.24 | $565.96 | $557.24 | $559.35 | $55.94 | 2,021,770 |
| 2019-06-28 | $542.98 | $555.57 | $541.73 | $554.06 | $55.41 | 3,219,310 |
| 2019-06-27 | $534.72 | $545.37 | $531.67 | $542.93 | $54.29 | 1,794,140 |
| 2019-06-26 | $540.14 | $546.43 | $530.18 | $534.72 | $53.47 | 2,729,460 |
| 2019-06-25 | $552.92 | $556.04 | $536.98 | $538.44 | $53.84 | 2,506,140 |
| 2019-06-24 | $559.94 | $560.08 | $552.78 | $553.56 | $55.36 | 1,573,120 |
| 2019-06-21 | $552.41 | $561.97 | $550.06 | $560.54 | $56.05 | 3,967,990 |
| 2019-06-20 | $562.17 | $562.65 | $550.93 | $555.49 | $55.55 | 2,219,050 |
| 2019-06-19 | $554.80 | $557.46 | $549.57 | $556.67 | $55.67 | 2,618,030 |
| 2019-06-18 | $559.24 | $560.11 | $551.96 | $555.96 | $55.60 | 2,201,240 |
| 2019-06-17 | $549.87 | $557.09 | $549.68 | $554.61 | $55.46 | 1,613,290 |
| 2019-06-14 | $549.42 | $550.66 | $545.83 | $549.66 | $54.97 | 1,497,600 |
| 2019-06-13 | $548.37 | $550.66 | $540.04 | $549.78 | $54.98 | 1,851,180 |
| 2019-06-12 | $542.50 | $548.98 | $539.66 | $547.89 | $54.79 | 871,170 |
| 2019-06-11 | $554.66 | $555.10 | $540.01 | $544.78 | $54.48 | 2,711,030 |
| 2019-06-10 | $543.68 | $554.94 | $543.68 | $550.50 | $55.05 | 3,180,620 |
| 2019-06-07 | $542.10 | $546.55 | $538.83 | $539.88 | $53.99 | 2,556,830 |
| 2019-06-06 | $531.59 | $540.85 | $528.96 | $539.96 | $54.00 | 3,460,840 |
| 2019-06-05 | $508.17 | $531.03 | $508.17 | $530.13 | $53.01 | 4,942,340 |
| 2019-06-04 | $504.44 | $507.67 | $498.25 | $506.00 | $50.60 | 4,420,010 |
| 2019-06-03 | $511.91 | $514.62 | $496.11 | $499.62 | $49.96 | 2,255,550 |
| 2019-05-31 | $508.22 | $513.88 | $505.53 | $509.64 | $50.96 | 2,712,610 |
| 2019-05-30 | $512.47 | $516.46 | $510.06 | $513.19 | $51.32 | 1,732,810 |
| 2019-05-29 | $510.00 | $513.21 | $507.84 | $511.84 | $51.18 | 2,929,260 |
| 2019-05-28 | $515.53 | $522.48 | $510.36 | $512.72 | $51.27 | 3,415,100 |
| 2019-05-24 | $517.38 | $524.74 | $513.74 | $514.08 | $51.41 | 1,892,130 |
| 2019-05-23 | $524.22 | $525.19 | $512.97 | $514.35 | $51.44 | 3,364,490 |
| 2019-05-22 | $525.09 | $532.22 | $525.09 | $527.95 | $52.80 | 2,275,250 |
| 2019-05-21 | $520.20 | $525.47 | $520.20 | $524.87 | $52.49 | 2,058,560 |
| 2019-05-20 | $513.97 | $520.55 | $511.95 | $517.25 | $51.73 | 2,275,800 |
| 2019-05-17 | $514.26 | $521.29 | $513.47 | $517.61 | $51.76 | 2,052,670 |
| 2019-05-16 | $512.35 | $524.66 | $512.35 | $518.99 | $51.90 | 2,724,220 |
| 2019-05-15 | $500.12 | $515.47 | $500.12 | $511.09 | $51.11 | 1,799,040 |
| 2019-05-14 | $489.97 | $505.50 | $489.97 | $503.88 | $50.39 | 2,385,640 |
| 2019-05-13 | $489.53 | $492.48 | $482.10 | $488.54 | $48.85 | 1,739,570 |
| 2019-05-10 | $492.27 | $499.68 | $483.14 | $498.18 | $49.82 | 1,853,100 |
| 2019-05-09 | $494.09 | $494.90 | $482.80 | $494.75 | $49.48 | 3,506,880 |
| 2019-05-08 | $493.95 | $500.08 | $492.45 | $496.77 | $49.68 | 2,093,510 |
| 2019-05-07 | $502.47 | $504.37 | $490.69 | $495.31 | $49.53 | 3,092,210 |
| 2019-05-06 | $493.50 | $506.70 | $491.41 | $506.22 | $50.62 | 1,930,520 |
| 2019-05-03 | $502.76 | $506.27 | $494.98 | $498.86 | $49.89 | 2,763,780 |
| 2019-05-02 | $493.69 | $502.15 | $492.24 | $501.55 | $50.16 | 2,626,470 |
| 2019-05-01 | $497.27 | $501.27 | $494.02 | $496.00 | $49.60 | 2,543,840 |
| 2019-04-30 | $489.17 | $497.65 | $487.07 | $496.25 | $49.63 | 3,544,350 |
| 2019-04-29 | $490.30 | $492.12 | $485.12 | $489.30 | $48.93 | 2,245,600 |
| 2019-04-26 | $485.42 | $491.46 | $482.50 | $488.13 | $48.81 | 1,356,270 |
| 2019-04-25 | $475.97 | $487.67 | $475.23 | $486.10 | $48.61 | 2,139,340 |
| 2019-04-24 | $490.79 | $511.85 | $473.91 | $474.37 | $47.44 | 6,496,490 |
| 2019-04-23 | $488.53 | $495.39 | $487.14 | $495.08 | $49.51 | 2,551,910 |
| 2019-04-22 | $479.72 | $487.98 | $478.82 | $487.10 | $48.71 | 1,412,450 |
| 2019-04-18 | $480.95 | $482.11 | $474.14 | $481.72 | $48.17 | 2,009,500 |
| 2019-04-17 | $485.53 | $488.10 | $478.56 | $480.60 | $48.06 | 2,019,100 |
| 2019-04-16 | $491.36 | $491.97 | $483.58 | $484.02 | $48.40 | 1,433,070 |
| 2019-04-15 | $487.57 | $491.26 | $485.34 | $488.99 | $48.90 | 1,616,160 |
| 2019-04-12 | $482.77 | $490.35 | $479.97 | $487.38 | $48.74 | 2,250,610 |
| 2019-04-11 | $480.40 | $484.77 | $479.72 | $481.58 | $48.16 | 1,735,400 |
| 2019-04-10 | $476.48 | $480.00 | $475.27 | $478.67 | $47.87 | 2,662,700 |
| 2019-04-09 | $479.00 | $481.94 | $474.83 | $475.36 | $47.54 | 1,556,900 |
| 2019-04-08 | $483.48 | $483.48 | $476.82 | $480.00 | $48.00 | 1,584,620 |
| 2019-04-05 | $480.02 | $485.83 | $476.58 | $483.98 | $48.40 | 1,519,040 |
| 2019-04-04 | $484.50 | $486.81 | $475.29 | $477.68 | $47.77 | 1,583,650 |
| 2019-04-03 | $478.96 | $487.39 | $478.96 | $483.78 | $48.38 | 1,937,890 |
| 2019-04-02 | $481.00 | $483.61 | $476.85 | $478.74 | $47.87 | 2,284,070 |
| 2019-04-01 | $469.83 | $480.72 | $468.98 | $479.48 | $47.95 | 3,047,270 |
| 2019-03-29 | $464.26 | $469.13 | $462.48 | $466.42 | $46.64 | 1,801,510 |
| 2019-03-28 | $460.65 | $464.52 | $456.21 | $461.94 | $46.19 | 1,498,130 |
| 2019-03-27 | $463.17 | $464.44 | $452.42 | $459.70 | $45.97 | 1,696,520 |
| 2019-03-26 | $469.30 | $473.00 | $461.13 | $463.94 | $46.39 | 1,623,440 |
| 2019-03-25 | $462.99 | $468.70 | $461.41 | $466.04 | $46.60 | 973,880 |
| 2019-03-22 | $470.65 | $473.10 | $464.41 | $465.08 | $46.51 | 1,653,290 |
| 2019-03-21 | $463.61 | $475.58 | $463.61 | $473.69 | $47.37 | 1,287,460 |
| 2019-03-20 | $465.59 | $467.67 | $460.50 | $464.92 | $46.49 | 1,314,890 |
| 2019-03-19 | $470.00 | $470.00 | $464.14 | $466.97 | $46.70 | 2,196,620 |
| 2019-03-18 | $469.27 | $472.86 | $464.87 | $468.13 | $46.81 | 2,665,590 |
| 2019-03-15 | $466.96 | $469.55 | $463.45 | $469.13 | $46.91 | 2,498,750 |
| 2019-03-14 | $470.34 | $472.35 | $464.18 | $465.67 | $46.57 | 1,322,870 |
| 2019-03-13 | $467.50 | $471.43 | $464.05 | $468.65 | $46.87 | 1,766,870 |
| 2019-03-12 | $466.06 | $467.88 | $459.85 | $465.52 | $46.55 | 1,761,610 |
| 2019-03-11 | $459.55 | $465.62 | $454.09 | $465.48 | $46.55 | 1,511,400 |
| 2019-03-08 | $453.06 | $460.64 | $451.30 | $459.98 | $46.00 | 1,666,020 |
| 2019-03-07 | $457.17 | $460.28 | $450.41 | $456.94 | $45.69 | 2,408,680 |
| 2019-03-06 | $462.48 | $467.77 | $454.79 | $458.60 | $45.86 | 1,901,130 |
| 2019-03-05 | $466.02 | $471.17 | $460.95 | $463.90 | $46.39 | 2,865,800 |
| 2019-03-04 | $480.00 | $484.92 | $456.23 | $466.02 | $46.60 | 3,429,630 |
| 2019-03-01 | $457.48 | $481.42 | $453.59 | $476.88 | $47.69 | 4,892,330 |
| 2019-02-28 | $456.40 | $463.50 | $456.14 | $457.53 | $45.75 | 2,871,560 |
| 2019-02-27 | $444.99 | $463.33 | $430.50 | $454.33 | $45.43 | 5,604,450 |
| 2019-02-26 | $410.91 | $417.97 | $403.87 | $406.53 | $40.65 | 3,244,510 |
| 2019-02-25 | $414.37 | $415.64 | $409.54 | $411.26 | $41.13 | 1,463,180 |
| 2019-02-22 | $406.58 | $412.34 | $406.29 | $411.82 | $41.18 | 2,059,610 |
| 2019-02-21 | $408.44 | $412.26 | $400.00 | $404.38 | $40.44 | 2,072,880 |
| 2019-02-20 | $408.99 | $409.78 | $402.10 | $409.60 | $40.96 | 2,261,070 |
| 2019-02-19 | $408.31 | $412.15 | $407.36 | $409.78 | $40.98 | 1,630,120 |
| 2019-02-15 | $410.20 | $412.76 | $406.89 | $411.03 | $41.10 | 1,000,360 |
| 2019-02-14 | $407.17 | $410.89 | $404.75 | $407.78 | $40.78 | 1,451,850 |
| 2019-02-13 | $407.64 | $408.99 | $405.05 | $406.95 | $40.70 | 1,078,180 |
| 2019-02-12 | $401.00 | $405.67 | $397.55 | $405.27 | $40.53 | 1,168,150 |
| 2019-02-11 | $404.62 | $405.84 | $396.87 | $397.22 | $39.72 | 1,456,590 |
| 2019-02-08 | $395.99 | $403.66 | $393.31 | $403.52 | $40.35 | 1,231,910 |
| 2019-02-07 | $392.74 | $398.15 | $390.67 | $398.15 | $39.82 | 760,010 |
| 2019-02-06 | $399.67 | $401.04 | $393.81 | $396.06 | $39.61 | 1,331,190 |
| 2019-02-05 | $399.00 | $401.01 | $396.76 | $400.69 | $40.07 | 1,195,750 |
| 2019-02-04 | $393.13 | $400.24 | $391.33 | $398.48 | $39.85 | 1,552,020 |
| 2019-02-01 | $390.90 | $396.63 | $389.10 | $393.56 | $39.36 | 1,524,930 |
| 2019-01-31 | $384.11 | $397.26 | $384.11 | $390.74 | $39.07 | 2,039,820 |
| 2019-01-30 | $382.28 | $385.03 | $375.02 | $384.01 | $38.40 | 1,711,730 |
| 2019-01-29 | $382.79 | $382.88 | $377.73 | $379.94 | $37.99 | 1,403,670 |
| 2019-01-28 | $379.34 | $382.86 | $375.56 | $382.43 | $38.24 | 1,341,670 |
| 2019-01-25 | $377.94 | $385.42 | $372.65 | $384.01 | $38.40 | 2,308,930 |
| 2019-01-24 | $371.65 | $379.85 | $370.19 | $375.12 | $37.51 | 1,059,590 |
| 2019-01-23 | $378.04 | $384.77 | $368.65 | $371.49 | $37.15 | 1,447,910 |
| 2019-01-22 | $377.88 | $381.81 | $374.04 | $376.93 | $37.69 | 2,130,650 |
| 2019-01-18 | $375.34 | $380.49 | $370.24 | $380.10 | $38.01 | 2,110,940 |
| 2019-01-17 | $365.18 | $374.48 | $365.18 | $371.65 | $37.17 | 2,288,120 |
| 2019-01-16 | $362.76 | $368.19 | $358.90 | $367.28 | $36.73 | 1,809,750 |
| 2019-01-15 | $359.00 | $364.12 | $358.95 | $362.33 | $36.23 | 2,335,700 |
| 2019-01-14 | $355.71 | $360.86 | $351.30 | $358.47 | $35.85 | 1,489,770 |
| 2019-01-11 | $358.69 | $360.53 | $355.10 | $359.27 | $35.93 | 1,364,890 |
| 2019-01-10 | $352.72 | $360.66 | $350.79 | $359.62 | $35.96 | 2,377,750 |
| 2019-01-09 | $345.41 | $356.13 | $345.41 | $353.36 | $35.34 | 1,477,760 |
| 2019-01-08 | $345.34 | $350.11 | $336.03 | $344.93 | $34.49 | 2,356,100 |
| 2019-01-07 | $339.19 | $344.89 | $334.59 | $341.86 | $34.19 | 1,417,670 |
| 2019-01-04 | $331.91 | $342.28 | $329.11 | $338.61 | $33.86 | 2,406,230 |
| 2019-01-03 | $331.68 | $334.84 | $325.07 | $327.28 | $32.73 | 1,262,550 |
| 2019-01-02 | $332.76 | $337.75 | $329.46 | $334.72 | $33.47 | 1,985,990 |
| 2018-12-31 | $339.39 | $341.32 | $332.22 | $337.34 | $33.73 | 2,104,400 |
| 2018-12-28 | $339.06 | $341.88 | $331.36 | $337.19 | $33.72 | 1,549,760 |
| 2018-12-27 | $328.36 | $338.14 | $324.83 | $338.14 | $33.81 | 2,042,360 |
| 2018-12-26 | $322.41 | $337.35 | $318.33 | $337.00 | $33.70 | 2,129,140 |
| 2018-12-24 | $316.92 | $326.40 | $315.85 | $320.47 | $32.05 | 1,103,910 |
| 2018-12-21 | $330.94 | $331.93 | $319.07 | $320.39 | $32.04 | 2,385,360 |
| 2018-12-20 | $334.75 | $336.69 | $320.76 | $328.05 | $32.81 | 2,430,560 |
| 2018-12-19 | $337.72 | $348.97 | $333.98 | $336.57 | $33.66 | 2,767,350 |
| 2018-12-18 | $347.92 | $351.76 | $333.73 | $336.81 | $33.68 | 3,329,770 |
| 2018-12-17 | $354.75 | $355.41 | $343.00 | $345.00 | $34.50 | 2,834,810 |
| 2018-12-14 | $361.84 | $364.88 | $354.00 | $357.48 | $35.75 | 2,083,190 |
| 2018-12-13 | $371.99 | $374.67 | $359.64 | $365.03 | $36.50 | 2,459,280 |
| 2018-12-12 | $365.69 | $374.10 | $365.32 | $371.28 | $37.13 | 1,621,560 |
| 2018-12-11 | $367.80 | $370.34 | $359.75 | $362.17 | $36.22 | 1,326,980 |
| 2018-12-10 | $366.06 | $370.36 | $361.43 | $363.07 | $36.31 | 1,722,270 |
| 2018-12-07 | $374.68 | $376.99 | $364.25 | $366.85 | $36.69 | 2,277,340 |
| 2018-12-06 | $359.57 | $376.05 | $357.62 | $375.44 | $37.54 | 2,960,570 |
| 2018-12-04 | $379.43 | $379.43 | $363.23 | $365.82 | $36.58 | 2,287,840 |
| 2018-12-03 | $376.50 | $395.30 | $375.52 | $380.87 | $38.09 | 1,921,460 |
| 2018-11-30 | $369.33 | $373.13 | $362.01 | $369.39 | $36.94 | 3,082,960 |
| 2018-11-29 | $372.58 | $373.67 | $365.86 | $370.43 | $37.04 | 1,853,410 |
| 2018-11-28 | $362.12 | $375.50 | $362.12 | $375.05 | $37.51 | 2,196,400 |
| 2018-11-27 | $369.13 | $369.53 | $355.80 | $359.73 | $35.97 | 2,587,230 |
| 2018-11-26 | $360.44 | $376.64 | $357.22 | $372.97 | $37.30 | 3,702,390 |
| 2018-11-23 | $356.90 | $359.90 | $355.97 | $356.78 | $35.68 | 459,900 |
| 2018-11-21 | $363.02 | $365.36 | $355.02 | $359.00 | $35.90 | 2,586,530 |
| 2018-11-20 | $344.56 | $361.97 | $342.63 | $361.22 | $36.12 | 3,973,260 |
| 2018-11-19 | $360.32 | $364.29 | $348.08 | $350.09 | $35.01 | 3,187,390 |
| 2018-11-16 | $355.23 | $362.90 | $354.10 | $362.79 | $36.28 | 2,274,330 |
| 2018-11-15 | $344.54 | $356.52 | $344.41 | $356.09 | $35.61 | 1,704,410 |
| 2018-11-14 | $358.16 | $361.93 | $344.54 | $346.13 | $34.61 | 1,959,540 |
| 2018-11-13 | $358.08 | $361.36 | $351.92 | $355.70 | $35.57 | 2,508,990 |
| 2018-11-12 | $363.91 | $364.63 | $354.56 | $357.04 | $35.70 | 1,391,000 |
| 2018-11-09 | $368.38 | $370.80 | $361.13 | $365.01 | $36.50 | 2,543,940 |
| 2018-11-08 | $367.58 | $370.30 | $363.88 | $367.66 | $36.77 | 1,712,820 |
| 2018-11-07 | $361.09 | $371.90 | $360.25 | $367.92 | $36.79 | 2,522,330 |
| 2018-11-06 | $359.36 | $363.46 | $356.55 | $357.82 | $35.78 | 2,453,730 |
| 2018-11-05 | $364.72 | $368.81 | $354.37 | $360.06 | $36.01 | 2,277,340 |
| 2018-11-02 | $365.48 | $369.55 | $361.85 | $362.83 | $36.28 | 2,316,540 |
| 2018-11-01 | $362.31 | $367.65 | $358.90 | $363.83 | $36.38 | 2,962,930 |
| 2018-10-31 | $351.16 | $373.32 | $350.47 | $361.42 | $36.14 | 5,708,920 |
| 2018-10-30 | $349.15 | $351.59 | $342.44 | $347.83 | $34.78 | 7,247,930 |
| 2018-10-29 | $360.03 | $360.03 | $345.09 | $348.96 | $34.90 | 2,347,810 |
| 2018-10-26 | $353.69 | $358.48 | $348.62 | $355.28 | $35.53 | 3,242,690 |
| 2018-10-25 | $363.87 | $379.93 | $354.70 | $358.36 | $35.84 | 6,339,780 |
| 2018-10-24 | $374.50 | $387.60 | $358.30 | $359.30 | $35.93 | 7,415,830 |
| 2018-10-23 | $380.09 | $386.13 | $376.19 | $382.71 | $38.27 | 2,545,720 |
| 2018-10-22 | $385.08 | $387.56 | $381.62 | $385.31 | $38.53 | 1,888,110 |
| 2018-10-19 | $391.12 | $392.64 | $382.08 | $383.49 | $38.35 | 1,404,570 |
| 2018-10-18 | $391.48 | $394.54 | $384.81 | $388.53 | $38.85 | 2,462,080 |
| 2018-10-17 | $397.23 | $399.90 | $389.90 | $392.92 | $39.29 | 2,042,360 |
| 2018-10-16 | $383.52 | $398.45 | $381.00 | $397.29 | $39.73 | 2,094,820 |
| 2018-10-15 | $389.11 | $393.49 | $380.59 | $380.59 | $38.06 | 3,728,330 |
| 2018-10-12 | $380.54 | $393.64 | $380.54 | $388.30 | $38.83 | 3,948,060 |
| 2018-10-11 | $372.25 | $381.34 | $370.80 | $375.00 | $37.50 | 5,428,780 |
| 2018-10-10 | $382.18 | $382.18 | $372.24 | $373.24 | $37.32 | 4,429,730 |
| 2018-10-09 | $383.24 | $390.34 | $377.84 | $383.77 | $38.38 | 2,968,080 |
| 2018-10-08 | $393.70 | $393.70 | $383.76 | $385.11 | $38.51 | 4,305,300 |
| 2018-10-05 | $400.00 | $405.20 | $393.23 | $394.92 | $39.49 | 3,103,520 |
| 2018-10-04 | $408.30 | $409.21 | $396.95 | $400.11 | $40.01 | 2,143,060 |
| 2018-10-03 | $407.42 | $410.08 | $400.99 | $408.90 | $40.89 | 3,420,530 |
| 2018-10-02 | $412.75 | $416.68 | $404.41 | $405.00 | $40.50 | 3,868,040 |
| 2018-10-01 | $423.17 | $425.01 | $414.28 | $414.35 | $41.44 | 1,540,410 |
| 2018-09-28 | $417.83 | $422.51 | $414.67 | $420.84 | $42.08 | 1,594,200 |
| 2018-09-27 | $420.10 | $423.01 | $416.45 | $417.71 | $41.77 | 1,096,630 |
| 2018-09-26 | $417.55 | $424.94 | $415.39 | $419.70 | $41.97 | 2,303,980 |
| 2018-09-25 | $416.22 | $424.83 | $415.71 | $418.46 | $41.85 | 2,621,700 |
| 2018-09-24 | $417.83 | $420.56 | $414.82 | $417.52 | $41.75 | 2,169,370 |
| 2018-09-21 | $420.30 | $425.49 | $418.32 | $419.65 | $41.97 | 2,688,690 |
| 2018-09-20 | $417.36 | $423.18 | $413.37 | $420.15 | $42.02 | 1,784,990 |
| 2018-09-19 | $425.85 | $425.85 | $414.52 | $415.19 | $41.52 | 2,052,380 |
| 2018-09-18 | $421.30 | $428.46 | $421.30 | $425.00 | $42.50 | 1,825,000 |
| 2018-09-17 | $435.00 | $435.00 | $422.52 | $423.50 | $42.35 | 1,750,200 |
| 2018-09-14 | $439.35 | $439.35 | $434.80 | $435.00 | $43.50 | 2,311,400 |
| 2018-09-13 | $436.98 | $439.20 | $434.51 | $438.49 | $43.85 | 739,240 |
| 2018-09-12 | $443.53 | $443.53 | $432.51 | $434.92 | $43.49 | 1,558,460 |
| 2018-09-11 | $435.51 | $444.82 | $433.39 | $443.84 | $44.38 | 2,481,150 |
| 2018-09-10 | $435.94 | $437.99 | $431.82 | $435.98 | $43.60 | 1,288,360 |
| 2018-09-07 | $434.60 | $438.87 | $432.01 | $434.07 | $43.41 | 1,194,660 |
| 2018-09-06 | $442.28 | $443.32 | $436.79 | $437.21 | $43.72 | 1,857,710 |
| 2018-09-05 | $447.00 | $447.11 | $433.50 | $442.51 | $44.25 | 1,772,490 |
| 2018-09-04 | $441.86 | $448.35 | $439.13 | $446.72 | $44.67 | 1,329,910 |
| 2018-08-31 | $440.98 | $444.21 | $440.72 | $442.16 | $44.22 | 1,699,450 |
| 2018-08-30 | $441.68 | $442.96 | $438.23 | $441.05 | $44.11 | 1,101,750 |
| 2018-08-29 | $439.24 | $444.67 | $439.24 | $442.13 | $44.21 | 713,360 |
| 2018-08-28 | $439.89 | $444.55 | $436.89 | $438.39 | $43.84 | 743,090 |
| 2018-08-27 | $436.21 | $441.93 | $435.13 | $438.80 | $43.88 | 750,880 |
| 2018-08-24 | $435.81 | $439.38 | $433.75 | $434.47 | $43.45 | 932,970 |
| 2018-08-23 | $430.76 | $435.58 | $429.07 | $434.49 | $43.45 | 1,691,650 |
| 2018-08-22 | $429.04 | $431.38 | $427.13 | $430.82 | $43.08 | 1,040,060 |
| 2018-08-21 | $432.54 | $434.40 | $427.22 | $429.89 | $42.99 | 1,799,790 |
| 2018-08-20 | $430.28 | $433.14 | $426.22 | $432.28 | $43.23 | 932,780 |
| 2018-08-17 | $429.77 | $431.67 | $428.40 | $430.44 | $43.04 | 683,700 |
| 2018-08-16 | $432.69 | $432.69 | $428.09 | $429.66 | $42.97 | 768,600 |
| 2018-08-15 | $429.34 | $435.75 | $428.04 | $428.81 | $42.88 | 945,890 |
| 2018-08-14 | $428.70 | $434.31 | $427.05 | $430.96 | $43.10 | 893,670 |
| 2018-08-13 | $428.78 | $435.72 | $428.13 | $428.64 | $42.86 | 1,466,620 |
| 2018-08-10 | $420.72 | $431.10 | $419.27 | $428.61 | $42.86 | 1,318,360 |
| 2018-08-09 | $422.38 | $430.14 | $420.00 | $422.85 | $42.29 | 1,152,050 |
| 2018-08-08 | $420.05 | $424.58 | $398.22 | $421.56 | $42.16 | 1,557,420 |
| 2018-08-07 | $421.79 | $423.03 | $416.38 | $420.00 | $42.00 | 2,457,850 |
| 2018-08-06 | $423.00 | $427.36 | $418.70 | $422.16 | $42.22 | 1,371,440 |
| 2018-08-03 | $426.97 | $428.58 | $417.72 | $423.02 | $42.30 | 1,005,270 |
| 2018-08-02 | $416.19 | $427.32 | $416.05 | $426.47 | $42.65 | 1,226,470 |
| 2018-08-01 | $415.89 | $430.45 | $414.58 | $418.59 | $41.86 | 2,707,660 |
| 2018-07-31 | $416.78 | $421.78 | $411.77 | $415.85 | $41.59 | 2,581,080 |
| 2018-07-30 | $422.65 | $425.95 | $409.75 | $414.56 | $41.46 | 2,132,790 |
| 2018-07-27 | $432.03 | $436.18 | $418.40 | $421.80 | $42.18 | 2,172,270 |
| 2018-07-26 | $436.62 | $439.87 | $425.67 | $432.00 | $43.20 | 1,618,340 |
| 2018-07-25 | $428.70 | $446.96 | $420.15 | $437.68 | $43.77 | 4,942,400 |
| 2018-07-24 | $432.34 | $432.34 | $417.96 | $424.09 | $42.41 | 2,452,180 |
| 2018-07-23 | $424.43 | $431.02 | $422.78 | $430.75 | $43.08 | 1,658,980 |
| 2018-07-20 | $425.13 | $427.00 | $424.59 | $425.00 | $42.50 | 1,135,300 |
| 2018-07-19 | $423.42 | $425.75 | $422.69 | $423.34 | $42.33 | 1,604,060 |
| 2018-07-18 | $426.06 | $434.52 | $423.54 | $424.68 | $42.47 | 1,365,870 |
| 2018-07-17 | $426.38 | $427.60 | $421.63 | $426.32 | $42.63 | 1,518,990 |
| 2018-07-16 | $423.99 | $429.14 | $423.08 | $427.81 | $42.78 | 1,629,310 |
| 2018-07-13 | $426.20 | $427.92 | $422.75 | $424.48 | $42.45 | 937,950 |
| 2018-07-12 | $422.85 | $426.58 | $421.23 | $426.20 | $42.62 | 1,188,230 |
| 2018-07-11 | $417.49 | $421.87 | $417.49 | $420.41 | $42.04 | 2,440,890 |
| 2018-07-10 | $428.99 | $429.92 | $419.17 | $419.50 | $41.95 | 2,074,940 |
| 2018-07-09 | $422.58 | $429.28 | $419.18 | $428.86 | $42.89 | 1,816,670 |
| 2018-07-06 | $413.42 | $423.07 | $413.42 | $422.40 | $42.24 | 1,609,100 |
| 2018-07-05 | $410.28 | $414.14 | $397.06 | $413.55 | $41.36 | 2,673,430 |
| 2018-07-03 | $411.34 | $418.37 | $408.20 | $408.53 | $40.85 | 1,859,200 |
| 2018-07-02 | $410.42 | $416.32 | $406.69 | $415.68 | $41.57 | 4,031,710 |
| 2018-06-29 | $415.53 | $422.47 | $412.23 | $412.63 | $41.26 | 2,781,900 |
| 2018-06-28 | $409.46 | $417.40 | $407.87 | $415.34 | $41.53 | 5,660,400 |
| 2018-06-27 | $409.09 | $413.83 | $408.30 | $411.69 | $41.17 | 4,525,380 |
| 2018-06-26 | $400.74 | $408.85 | $398.80 | $407.59 | $40.76 | 2,862,300 |
| 2018-06-25 | $410.86 | $419.95 | $398.34 | $399.49 | $39.95 | 3,508,860 |
| 2018-06-22 | $416.07 | $417.93 | $411.94 | $412.09 | $41.21 | 3,371,740 |
| 2018-06-21 | $418.40 | $419.37 | $414.03 | $415.09 | $41.51 | 2,584,540 |
| 2018-06-20 | $416.51 | $419.16 | $412.97 | $417.25 | $41.73 | 2,085,850 |
| 2018-06-19 | $413.32 | $416.49 | $409.24 | $414.57 | $41.46 | 2,737,990 |
| 2018-06-18 | $412.31 | $417.29 | $407.99 | $416.87 | $41.69 | 1,542,970 |
| 2018-06-15 | $409.78 | $414.94 | $404.94 | $413.97 | $41.40 | 2,606,030 |
| 2018-06-14 | $406.00 | $411.56 | $406.00 | $409.70 | $40.97 | 1,428,030 |
| 2018-06-13 | $410.90 | $414.69 | $406.06 | $406.35 | $40.64 | 2,405,950 |
| 2018-06-12 | $405.31 | $415.69 | $405.31 | $410.95 | $41.10 | 4,170,410 |
| 2018-06-11 | $400.79 | $406.88 | $400.79 | $405.25 | $40.53 | 2,366,140 |
| 2018-06-08 | $398.11 | $404.04 | $395.62 | $401.85 | $40.19 | 1,569,190 |
| 2018-06-07 | $401.48 | $401.48 | $392.11 | $399.31 | $39.93 | 3,269,840 |
| 2018-06-06 | $397.11 | $402.26 | $393.14 | $401.30 | $40.13 | 1,127,840 |
| 2018-06-05 | $391.31 | $396.85 | $390.69 | $396.41 | $39.64 | 2,013,470 |
| 2018-06-04 | $386.42 | $393.71 | $386.42 | $391.04 | $39.10 | 2,041,940 |
| 2018-06-01 | $383.20 | $387.76 | $383.07 | $385.44 | $38.54 | 2,297,270 |
| 2018-05-31 | $380.87 | $384.96 | $378.71 | $381.22 | $38.12 | 2,836,150 |
| 2018-05-30 | $378.27 | $383.92 | $375.13 | $380.86 | $38.09 | 1,368,670 |
| 2018-05-29 | $378.17 | $384.95 | $374.69 | $377.94 | $37.79 | 1,507,130 |
| 2018-05-25 | $382.91 | $386.29 | $378.43 | $380.84 | $38.08 | 1,279,650 |
| 2018-05-24 | $380.50 | $384.30 | $378.29 | $382.24 | $38.22 | 1,151,890 |
| 2018-05-23 | $376.59 | $381.30 | $375.51 | $380.83 | $38.08 | 884,940 |
| 2018-05-22 | $385.00 | $386.62 | $376.84 | $377.50 | $37.75 | 1,805,730 |
| 2018-05-21 | $383.05 | $385.56 | $382.13 | $384.71 | $38.47 | 1,778,840 |
| 2018-05-18 | $376.50 | $382.58 | $375.96 | $381.45 | $38.15 | 2,035,730 |
| 2018-05-17 | $380.60 | $383.76 | $375.10 | $375.87 | $37.59 | 2,192,170 |
| 2018-05-16 | $386.86 | $388.38 | $380.56 | $381.08 | $38.11 | 2,048,930 |
| 2018-05-15 | $388.70 | $389.34 | $383.39 | $388.00 | $38.80 | 1,852,850 |
| 2018-05-14 | $393.00 | $396.59 | $389.48 | $391.23 | $39.12 | 1,057,080 |
| 2018-05-11 | $394.44 | $394.65 | $390.42 | $392.13 | $39.21 | 1,189,800 |
| 2018-05-10 | $391.00 | $395.04 | $390.65 | $393.45 | $39.35 | 1,344,530 |
| 2018-05-09 | $387.19 | $390.72 | $384.44 | $390.28 | $39.03 | 1,107,790 |
| 2018-05-08 | $384.05 | $387.78 | $382.64 | $386.53 | $38.65 | 1,656,320 |
| 2018-05-07 | $377.50 | $386.56 | $375.07 | $386.01 | $38.60 | 1,880,760 |
| 2018-05-04 | $372.53 | $378.29 | $368.66 | $377.87 | $37.79 | 1,756,130 |
| 2018-05-03 | $368.02 | $373.99 | $365.37 | $373.27 | $37.33 | 2,201,020 |
| 2018-05-02 | $368.75 | $371.70 | $363.72 | $368.30 | $36.83 | 1,451,450 |
| 2018-05-01 | $366.44 | $371.95 | $363.26 | $368.98 | $36.90 | 1,918,610 |
| 2018-04-30 | $369.67 | $370.65 | $364.71 | $366.66 | $36.67 | 2,589,470 |
| 2018-04-27 | $371.98 | $372.93 | $366.15 | $369.12 | $36.91 | 1,288,890 |
| 2018-04-26 | $372.66 | $376.79 | $369.53 | $370.62 | $37.06 | 2,607,540 |
| 2018-04-25 | $381.67 | $382.04 | $366.78 | $370.16 | $37.02 | 3,405,010 |
| 2018-04-24 | $380.26 | $392.07 | $372.35 | $385.01 | $38.50 | 4,563,770 |
| 2018-04-23 | $377.35 | $377.35 | $365.78 | $368.86 | $36.89 | 3,117,100 |
| 2018-04-20 | $380.06 | $380.18 | $375.55 | $376.93 | $37.69 | 1,896,960 |
| 2018-04-19 | $376.83 | $379.45 | $374.50 | $377.55 | $37.76 | 2,653,710 |
| 2018-04-18 | $378.39 | $381.21 | $375.01 | $377.73 | $37.77 | 2,874,620 |
| 2018-04-17 | $369.63 | $377.93 | $369.63 | $376.76 | $37.68 | 1,578,060 |
| 2018-04-16 | $365.95 | $368.86 | $363.27 | $367.47 | $36.75 | 2,102,520 |
| 2018-04-13 | $367.92 | $367.92 | $360.67 | $364.06 | $36.41 | 1,262,950 |
| 2018-04-12 | $360.39 | $369.87 | $360.11 | $367.73 | $36.77 | 1,481,960 |
| 2018-04-11 | $358.44 | $364.67 | $358.44 | $359.31 | $35.93 | 1,086,370 |
| 2018-04-10 | $360.38 | $361.67 | $355.30 | $360.22 | $36.02 | 1,095,230 |
| 2018-04-09 | $354.53 | $359.97 | $348.43 | $356.86 | $35.69 | 1,245,330 |
| 2018-04-06 | $353.78 | $358.71 | $347.94 | $351.28 | $35.13 | 1,089,310 |
| 2018-04-05 | $359.64 | $361.16 | $354.55 | $355.29 | $35.53 | 2,203,440 |
| 2018-04-04 | $348.54 | $359.78 | $342.16 | $359.05 | $35.91 | 2,727,950 |
| 2018-04-03 | $352.48 | $360.20 | $351.45 | $353.30 | $35.33 | 1,934,660 |
| 2018-04-02 | $362.52 | $363.32 | $347.58 | $351.13 | $35.11 | 1,254,410 |
| 2018-03-29 | $358.14 | $367.29 | $355.98 | $362.68 | $36.27 | 1,867,450 |
| 2018-03-28 | $359.98 | $361.44 | $352.11 | $356.03 | $35.60 | 2,116,410 |
| 2018-03-27 | $368.45 | $370.26 | $356.11 | $359.99 | $36.00 | 2,196,090 |
| 2018-03-26 | $365.38 | $369.76 | $357.03 | $366.83 | $36.68 | 2,131,150 |
| 2018-03-23 | $358.43 | $362.56 | $355.05 | $361.42 | $36.14 | 2,986,320 |
| 2018-03-22 | $370.29 | $373.21 | $357.17 | $357.88 | $35.79 | 1,858,310 |
| 2018-03-21 | $374.90 | $378.57 | $370.80 | $373.73 | $37.37 | 1,799,490 |
| 2018-03-20 | $365.83 | $376.60 | $364.96 | $375.80 | $37.58 | 3,112,930 |
| 2018-03-19 | $365.54 | $372.22 | $361.73 | $366.02 | $36.60 | 3,350,310 |
| 2018-03-16 | $365.05 | $369.91 | $363.98 | $367.80 | $36.78 | 7,121,880 |
| 2018-03-15 | $364.71 | $365.72 | $361.16 | $363.59 | $36.36 | 1,931,940 |
| 2018-03-14 | $365.28 | $368.33 | $363.58 | $364.42 | $36.44 | 1,836,910 |
| 2018-03-13 | $358.95 | $364.01 | $356.62 | $363.10 | $36.31 | 2,152,790 |
| 2018-03-12 | $362.22 | $367.68 | $359.08 | $359.39 | $35.94 | 2,225,260 |
| 2018-03-09 | $359.39 | $361.67 | $357.22 | $361.22 | $36.12 | 1,605,600 |
| 2018-03-08 | $357.98 | $357.98 | $354.50 | $356.54 | $35.65 | 1,435,550 |
| 2018-03-07 | $355.50 | $359.66 | $354.81 | $356.06 | $35.61 | 1,575,410 |
| 2018-03-06 | $358.21 | $359.82 | $355.78 | $357.10 | $35.71 | 1,162,420 |
| 2018-03-05 | $346.83 | $358.08 | $340.11 | $357.08 | $35.71 | 2,098,120 |
| 2018-03-02 | $342.07 | $350.04 | $337.84 | $348.28 | $34.83 | 2,019,290 |
| 2018-03-01 | $343.04 | $351.37 | $341.47 | $344.50 | $34.45 | 2,301,560 |
| 2018-02-28 | $345.78 | $350.73 | $341.60 | $342.13 | $34.21 | 4,776,250 |
| 2018-02-27 | $352.00 | $352.50 | $344.00 | $344.00 | $34.40 | 2,247,790 |
| 2018-02-26 | $358.53 | $358.84 | $352.38 | $353.40 | $35.34 | 1,982,920 |
| 2018-02-23 | $352.93 | $356.77 | $348.31 | $354.91 | $35.49 | 1,642,760 |
| 2018-02-22 | $353.01 | $353.01 | $332.17 | $351.58 | $35.16 | 3,555,330 |
| 2018-02-21 | $351.85 | $356.06 | $349.78 | $352.11 | $35.21 | 1,973,430 |
| 2018-02-20 | $349.53 | $356.06 | $344.27 | $351.84 | $35.18 | 1,455,040 |
| 2018-02-16 | $347.80 | $352.64 | $347.50 | $350.14 | $35.01 | 1,536,370 |
| 2018-02-15 | $347.69 | $348.86 | $342.60 | $347.99 | $34.80 | 1,734,690 |
| 2018-02-14 | $341.89 | $348.54 | $341.13 | $345.63 | $34.56 | 2,149,930 |
| 2018-02-13 | $333.23 | $343.08 | $331.02 | $343.01 | $34.30 | 2,440,630 |
| 2018-02-12 | $330.25 | $338.27 | $326.10 | $334.06 | $33.41 | 1,527,020 |
| 2018-02-09 | $331.18 | $333.24 | $318.36 | $327.99 | $32.80 | 1,589,850 |
| 2018-02-08 | $338.31 | $342.30 | $329.06 | $329.06 | $32.91 | 1,803,780 |
| 2018-02-07 | $335.29 | $341.02 | $334.80 | $337.47 | $33.75 | 1,158,480 |
| 2018-02-06 | $333.04 | $341.05 | $328.35 | $335.19 | $33.52 | 3,222,260 |
| 2018-02-05 | $340.00 | $345.40 | $335.03 | $338.33 | $33.83 | 2,449,370 |
| 2018-02-02 | $347.94 | $350.95 | $343.07 | $343.40 | $34.34 | 1,829,100 |
| 2018-02-01 | $344.85 | $351.33 | $344.24 | $350.02 | $35.00 | 2,383,230 |
| 2018-01-31 | $348.90 | $353.59 | $342.69 | $346.11 | $34.61 | 2,383,310 |
| 2018-01-30 | $348.22 | $351.65 | $345.26 | $347.19 | $34.72 | 1,832,010 |
| 2018-01-29 | $351.41 | $355.24 | $350.57 | $350.71 | $35.07 | 3,169,650 |
| 2018-01-26 | $350.91 | $352.88 | $345.88 | $351.76 | $35.18 | 2,790,020 |
| 2018-01-25 | $354.17 | $355.80 | $348.71 | $349.54 | $34.95 | 3,303,380 |
| 2018-01-24 | $351.78 | $355.37 | $350.30 | $352.80 | $35.28 | 2,763,900 |
| 2018-01-23 | $342.51 | $350.79 | $340.68 | $350.22 | $35.02 | 2,160,180 |
| 2018-01-22 | $341.11 | $343.76 | $338.95 | $341.95 | $34.20 | 1,502,730 |
| 2018-01-19 | $336.40 | $344.66 | $334.68 | $341.20 | $34.12 | 2,730,500 |
| 2018-01-18 | $324.26 | $339.89 | $324.01 | $336.40 | $33.64 | 6,168,190 |
| 2018-01-17 | $319.84 | $322.78 | $319.04 | $321.96 | $32.20 | 1,753,080 |
| 2018-01-16 | $325.00 | $325.08 | $318.52 | $319.06 | $31.91 | 2,721,290 |
| 2018-01-12 | $318.16 | $322.65 | $316.12 | $322.02 | $32.20 | 2,394,410 |
| 2018-01-11 | $315.54 | $317.56 | $312.51 | $317.31 | $31.73 | 1,153,220 |
| 2018-01-10 | $313.79 | $315.27 | $312.31 | $314.44 | $31.44 | 907,280 |
| 2018-01-09 | $314.76 | $316.25 | $311.85 | $314.66 | $31.47 | 1,372,100 |
| 2018-01-08 | $311.31 | $315.00 | $310.45 | $313.97 | $31.40 | 1,434,540 |
| 2018-01-05 | $309.93 | $313.37 | $309.21 | $311.39 | $31.14 | 1,422,260 |
| 2018-01-04 | $308.45 | $311.74 | $306.71 | $309.11 | $30.91 | 2,042,180 |
| 2018-01-03 | $297.08 | $307.89 | $295.91 | $307.50 | $30.75 | 2,801,970 |
| 2018-01-02 | $298.29 | $298.61 | $295.43 | $296.79 | $29.68 | 2,263,680 |
| 2017-12-29 | $295.38 | $298.28 | $293.13 | $296.95 | $29.70 | 1,986,700 |
| 2017-12-28 | $294.42 | $295.75 | $293.19 | $295.60 | $29.56 | 894,020 |
| 2017-12-27 | $294.75 | $296.00 | $292.99 | $294.07 | $29.41 | 1,690,850 |
| 2017-12-26 | $298.53 | $298.60 | $293.15 | $294.86 | $29.49 | 2,116,030 |
| 2017-12-22 | $298.03 | $300.66 | $297.02 | $299.79 | $29.98 | 1,528,010 |
| 2017-12-21 | $297.01 | $299.58 | $295.83 | $298.58 | $29.86 | 2,589,490 |
| 2017-12-20 | $299.73 | $299.73 | $295.67 | $296.92 | $29.69 | 1,024,560 |
| 2017-12-19 | $297.00 | $300.22 | $296.52 | $298.86 | $29.89 | 3,241,650 |
| 2017-12-18 | $297.55 | $300.98 | $294.59 | $297.25 | $29.73 | 3,690,010 |
| 2017-12-15 | $289.13 | $299.17 | $285.00 | $294.86 | $29.49 | 4,226,040 |
| 2017-12-14 | $290.89 | $292.83 | $286.07 | $287.80 | $28.78 | 3,420,450 |
| 2017-12-13 | $288.48 | $294.31 | $288.48 | $291.16 | $29.12 | 3,573,560 |
| 2017-12-12 | $285.94 | $291.40 | $283.11 | $287.83 | $28.78 | 6,007,690 |
| 2017-12-11 | $292.35 | $292.82 | $289.49 | $290.50 | $29.05 | 3,102,190 |
| 2017-12-08 | $293.40 | $295.13 | $291.03 | $292.34 | $29.23 | 2,438,720 |
| 2017-12-07 | $294.09 | $295.83 | $290.84 | $291.82 | $29.18 | 2,235,960 |
| 2017-12-06 | $291.88 | $296.77 | $291.63 | $293.21 | $29.32 | 2,924,410 |
| 2017-12-05 | $295.98 | $298.00 | $291.94 | $292.59 | $29.26 | 2,024,570 |
| 2017-12-04 | $304.86 | $306.96 | $295.10 | $295.77 | $29.58 | 1,862,800 |
| 2017-12-01 | $305.57 | $305.99 | $297.07 | $302.01 | $30.20 | 2,493,320 |
| 2017-11-30 | $304.18 | $306.03 | $300.01 | $304.97 | $30.50 | 2,749,330 |
| 2017-11-29 | $308.18 | $308.51 | $298.57 | $301.86 | $30.19 | 2,002,790 |
| 2017-11-28 | $309.23 | $310.64 | $306.23 | $307.42 | $30.74 | 2,003,830 |
| 2017-11-27 | $310.18 | $313.75 | $309.01 | $309.49 | $30.95 | 1,707,870 |
| 2017-11-24 | $309.44 | $314.73 | $308.98 | $310.19 | $31.02 | 659,070 |
| 2017-11-22 | $308.52 | $309.56 | $304.71 | $308.80 | $30.88 | 1,637,790 |
| 2017-11-21 | $307.77 | $311.08 | $307.15 | $307.97 | $30.80 | 1,721,900 |
| 2017-11-20 | $305.69 | $307.52 | $303.01 | $306.63 | $30.66 | 1,750,650 |
| 2017-11-17 | $304.53 | $306.69 | $303.67 | $304.74 | $30.47 | 2,239,720 |
| 2017-11-16 | $298.67 | $304.63 | $297.39 | $303.53 | $30.35 | 2,206,750 |
| 2017-11-15 | $297.20 | $298.54 | $293.99 | $297.31 | $29.73 | 1,065,730 |
| 2017-11-14 | $295.41 | $299.96 | $294.73 | $299.05 | $29.91 | 1,961,690 |
| 2017-11-13 | $295.87 | $297.65 | $294.41 | $296.43 | $29.64 | 1,253,790 |
| 2017-11-10 | $299.36 | $299.84 | $293.49 | $296.68 | $29.67 | 1,378,490 |
| 2017-11-09 | $299.09 | $299.91 | $295.11 | $299.29 | $29.93 | 1,801,070 |
| 2017-11-08 | $302.12 | $302.12 | $299.37 | $300.70 | $30.07 | 2,133,800 |
| 2017-11-07 | $300.00 | $301.47 | $298.51 | $299.36 | $29.94 | 1,646,820 |
| 2017-11-06 | $296.00 | $300.01 | $295.80 | $299.88 | $29.99 | 1,486,100 |
| 2017-11-03 | $293.93 | $296.32 | $292.44 | $295.78 | $29.58 | 1,402,650 |
| 2017-11-02 | $294.32 | $297.39 | $293.49 | $293.62 | $29.36 | 1,874,560 |
| 2017-11-01 | $298.02 | $298.02 | $292.56 | $295.13 | $29.51 | 1,962,570 |
| 2017-10-31 | $295.85 | $298.39 | $294.01 | $295.75 | $29.58 | 2,835,130 |
| 2017-10-30 | $299.81 | $299.81 | $293.31 | $294.50 | $29.45 | 2,160,410 |
| 2017-10-27 | $291.69 | $301.04 | $286.65 | $299.38 | $29.94 | 4,283,170 |
| 2017-10-26 | $281.47 | $294.28 | $277.39 | $289.25 | $28.93 | 7,478,850 |
| 2017-10-25 | $281.11 | $282.51 | $276.65 | $278.41 | $27.84 | 2,530,530 |
| 2017-10-24 | $284.19 | $284.19 | $279.35 | $280.74 | $28.07 | 2,041,730 |
| 2017-10-23 | $282.27 | $284.60 | $281.98 | $283.70 | $28.37 | 1,133,090 |
| 2017-10-20 | $282.39 | $282.70 | $279.82 | $282.56 | $28.26 | 1,231,760 |
| 2017-10-19 | $281.95 | $281.95 | $278.86 | $280.48 | $28.05 | 1,522,050 |
| 2017-10-18 | $284.69 | $284.69 | $283.14 | $283.75 | $28.38 | 1,378,700 |
| 2017-10-17 | $286.38 | $287.42 | $283.43 | $283.72 | $28.37 | 1,381,270 |
| 2017-10-16 | $288.20 | $289.50 | $283.00 | $286.22 | $28.62 | 1,820,560 |
| 2017-10-13 | $288.18 | $291.96 | $285.63 | $287.02 | $28.70 | 3,848,120 |
| 2017-10-12 | $289.24 | $291.94 | $285.19 | $287.24 | $28.72 | 2,290,590 |
| 2017-10-11 | $280.08 | $289.51 | $280.08 | $289.20 | $28.92 | 4,180,960 |
| 2017-10-10 | $278.43 | $279.89 | $277.58 | $279.29 | $27.93 | 2,341,510 |
| 2017-10-09 | $276.66 | $278.42 | $276.12 | $276.78 | $27.68 | 1,352,050 |
| 2017-10-06 | $272.53 | $277.85 | $272.27 | $276.91 | $27.69 | 2,752,080 |
| 2017-10-05 | $273.13 | $274.92 | $271.69 | $274.39 | $27.44 | 1,943,870 |
| 2017-10-04 | $271.13 | $273.20 | $266.37 | $271.79 | $27.18 | 3,283,770 |
| 2017-10-03 | $272.00 | $272.54 | $268.81 | $271.63 | $27.16 | 3,184,780 |
| 2017-10-02 | $269.50 | $272.72 | $265.59 | $271.69 | $27.17 | 3,936,500 |
| 2017-09-29 | $265.00 | $270.00 | $255.41 | $268.25 | $26.83 | 13,917,750 |
| 2017-09-28 | $264.97 | $269.41 | $264.00 | $266.10 | $26.61 | 3,274,960 |
| 2017-09-27 | $267.33 | $271.71 | $266.54 | $267.05 | $26.71 | 2,615,430 |
| 2017-09-26 | $276.00 | $277.14 | $264.78 | $266.75 | $26.68 | 2,610,680 |
| 2017-09-25 | $279.72 | $281.52 | $277.36 | $279.20 | $27.92 | 1,896,460 |
| 2017-09-22 | $279.31 | $283.14 | $278.75 | $280.82 | $28.08 | 1,339,110 |
| 2017-09-21 | $281.23 | $281.23 | $276.64 | $280.23 | $28.02 | 881,080 |
| 2017-09-20 | $280.03 | $283.26 | $279.66 | $282.10 | $28.21 | 1,315,080 |
| 2017-09-19 | $276.68 | $281.76 | $274.94 | $280.60 | $28.06 | 1,391,420 |
| 2017-09-18 | $277.80 | $279.04 | $274.70 | $276.63 | $27.66 | 1,807,090 |
| 2017-09-15 | $273.29 | $278.26 | $273.29 | $277.80 | $27.78 | 2,712,530 |
| 2017-09-14 | $274.70 | $276.14 | $272.59 | $274.61 | $27.46 | 2,080,020 |
| 2017-09-13 | $283.00 | $283.00 | $273.91 | $275.26 | $27.53 | 2,584,990 |
| 2017-09-12 | $282.60 | $287.41 | $278.27 | $282.12 | $28.21 | 3,414,370 |
| 2017-09-11 | $282.04 | $284.52 | $280.20 | $281.56 | $28.16 | 1,216,840 |
| 2017-09-08 | $281.79 | $282.49 | $278.70 | $280.40 | $28.04 | 1,521,970 |
| 2017-09-07 | $282.44 | $283.48 | $279.98 | $282.31 | $28.23 | 1,698,410 |
| 2017-09-06 | $282.13 | $282.78 | $279.30 | $281.47 | $28.15 | 888,250 |
| 2017-09-05 | $287.45 | $287.45 | $281.23 | $282.19 | $28.22 | 1,183,110 |
| 2017-09-01 | $287.78 | $287.78 | $284.32 | $287.02 | $28.70 | 965,220 |
| 2017-08-31 | $284.05 | $287.96 | $283.52 | $286.62 | $28.66 | 1,489,300 |
| 2017-08-30 | $282.41 | $285.48 | $281.08 | $284.37 | $28.44 | 1,389,840 |
| 2017-08-29 | $281.24 | $285.27 | $280.01 | $282.46 | $28.25 | 1,239,130 |
| 2017-08-28 | $284.01 | $284.01 | $280.18 | $281.37 | $28.14 | 973,590 |
| 2017-08-25 | $285.34 | $287.85 | $282.68 | $283.55 | $28.36 | 955,900 |
| 2017-08-24 | $284.85 | $284.94 | $281.57 | $284.14 | $28.41 | 1,149,200 |
| 2017-08-23 | $281.56 | $284.18 | $280.33 | $284.00 | $28.40 | 1,031,660 |
| 2017-08-22 | $278.20 | $283.43 | $277.91 | $283.05 | $28.31 | 1,873,690 |
| 2017-08-21 | $278.21 | $279.51 | $277.07 | $278.33 | $27.83 | 1,329,440 |
| 2017-08-18 | $281.72 | $282.06 | $278.43 | $278.96 | $27.90 | 984,730 |
| 2017-08-17 | $283.78 | $283.98 | $280.40 | $280.87 | $28.09 | 1,669,400 |
| 2017-08-16 | $283.28 | $285.17 | $281.95 | $283.30 | $28.33 | 822,120 |
| 2017-08-15 | $284.51 | $286.00 | $281.21 | $282.00 | $28.20 | 1,063,710 |
| 2017-08-14 | $281.67 | $285.78 | $281.67 | $284.65 | $28.47 | 1,124,320 |
| 2017-08-11 | $279.52 | $284.66 | $277.24 | $280.00 | $28.00 | 1,778,350 |
| 2017-08-10 | $280.50 | $281.38 | $277.43 | $279.17 | $27.92 | 1,481,040 |
| 2017-08-09 | $279.75 | $281.29 | $277.34 | $281.18 | $28.12 | 1,117,400 |
| 2017-08-08 | $278.21 | $281.00 | $275.61 | $279.54 | $27.95 | 1,352,180 |
| 2017-08-07 | $274.69 | $278.51 | $274.40 | $278.21 | $27.82 | 1,530,820 |
| 2017-08-04 | $274.78 | $276.29 | $273.53 | $274.73 | $27.47 | 1,298,270 |
| 2017-08-03 | $273.50 | $275.67 | $272.34 | $275.03 | $27.50 | 860,700 |
| 2017-08-02 | $275.50 | $275.80 | $270.11 | $273.57 | $27.36 | 1,792,240 |
| 2017-08-01 | $276.80 | $277.26 | $273.70 | $275.25 | $27.53 | 1,922,630 |
| 2017-07-31 | $274.56 | $278.03 | $270.58 | $275.55 | $27.56 | 2,521,690 |
| 2017-07-28 | $274.64 | $283.13 | $270.19 | $274.21 | $27.42 | 2,016,480 |
| 2017-07-27 | $284.40 | $284.47 | $272.15 | $274.45 | $27.45 | 3,378,690 |
| 2017-07-26 | $281.87 | $283.45 | $280.05 | $281.32 | $28.13 | 2,283,410 |
| 2017-07-25 | $279.51 | $282.61 | $277.69 | $281.97 | $28.20 | 2,510,360 |
| 2017-07-24 | $276.98 | $281.43 | $276.29 | $278.82 | $27.88 | 3,745,690 |
| 2017-07-21 | $277.50 | $279.43 | $275.67 | $277.00 | $27.70 | 896,710 |
| 2017-07-20 | $279.19 | $279.92 | $274.93 | $277.86 | $27.79 | 2,985,960 |
| 2017-07-19 | $274.34 | $280.32 | $274.34 | $278.78 | $27.88 | 2,869,680 |
| 2017-07-18 | $270.87 | $273.42 | $270.87 | $272.99 | $27.30 | 1,473,120 |
| 2017-07-17 | $271.81 | $273.11 | $268.22 | $270.67 | $27.07 | 2,293,590 |
| 2017-07-14 | $274.24 | $274.24 | $271.14 | $271.62 | $27.16 | 1,398,120 |
| 2017-07-13 | $273.70 | $274.94 | $271.55 | $273.00 | $27.30 | 1,324,540 |
| 2017-07-12 | $277.11 | $278.30 | $271.63 | $273.54 | $27.35 | 3,718,700 |
| 2017-07-11 | $273.99 | $277.28 | $268.02 | $275.45 | $27.55 | 2,934,900 |
| 2017-07-10 | $271.01 | $274.35 | $269.74 | $273.88 | $27.39 | 2,875,550 |
| 2017-07-07 | $266.39 | $271.20 | $259.05 | $270.80 | $27.08 | 1,677,140 |
| 2017-07-06 | $265.06 | $267.65 | $263.37 | $266.03 | $26.60 | 4,045,720 |
| 2017-07-05 | $264.86 | $269.01 | $264.65 | $266.81 | $26.68 | 2,599,930 |
| 2017-07-03 | $264.95 | $265.30 | $260.48 | $263.60 | $26.36 | 1,294,560 |
| 2017-06-30 | $259.40 | $264.29 | $259.40 | $263.60 | $26.36 | 2,517,320 |
| 2017-06-29 | $264.93 | $264.93 | $256.14 | $259.80 | $25.98 | 4,262,150 |
| 2017-06-28 | $263.24 | $266.72 | $261.61 | $265.43 | $26.54 | 943,370 |
| 2017-06-27 | $263.35 | $266.40 | $262.34 | $262.78 | $26.28 | 2,518,790 |
| 2017-06-26 | $267.26 | $268.78 | $263.68 | $263.94 | $26.39 | 1,996,430 |
| 2017-06-23 | $262.69 | $267.23 | $261.55 | $266.93 | $26.69 | 2,162,750 |
| 2017-06-22 | $258.19 | $262.21 | $255.32 | $261.44 | $26.14 | 1,400,840 |
| 2017-06-21 | $261.57 | $263.99 | $256.05 | $258.69 | $25.87 | 1,905,210 |
| 2017-06-20 | $260.01 | $261.43 | $257.94 | $261.04 | $26.10 | 2,237,880 |
| 2017-06-19 | $258.62 | $260.94 | $242.76 | $260.47 | $26.05 | 1,780,280 |
| 2017-06-16 | $252.16 | $258.01 | $252.12 | $256.31 | $25.63 | 2,516,930 |
| 2017-06-15 | $253.30 | $253.30 | $247.57 | $251.34 | $25.13 | 1,671,370 |
| 2017-06-14 | $251.20 | $253.76 | $249.97 | $253.03 | $25.30 | 1,224,170 |
| 2017-06-13 | $250.09 | $250.39 | $248.15 | $249.98 | $25.00 | 1,482,440 |
| 2017-06-12 | $251.91 | $251.91 | $243.62 | $248.61 | $24.86 | 3,235,180 |
| 2017-06-09 | $263.15 | $263.60 | $249.80 | $252.55 | $25.26 | 3,098,080 |
| 2017-06-08 | $259.98 | $263.48 | $253.18 | $262.96 | $26.30 | 855,560 |
| 2017-06-07 | $259.59 | $260.79 | $257.74 | $259.73 | $25.97 | 1,204,590 |
| 2017-06-06 | $260.47 | $261.83 | $257.80 | $258.30 | $25.83 | 1,731,290 |
| 2017-06-05 | $261.95 | $264.74 | $260.92 | $261.44 | $26.14 | 1,064,370 |
| 2017-06-02 | $261.79 | $262.72 | $260.48 | $262.23 | $26.22 | 1,570,990 |
| 2017-06-01 | $261.31 | $267.47 | $257.78 | $262.16 | $26.22 | 1,475,580 |
| 2017-05-31 | $260.01 | $262.12 | $257.96 | $261.57 | $26.16 | 1,577,020 |
| 2017-05-30 | $259.15 | $260.70 | $256.94 | $259.41 | $25.94 | 3,181,630 |
| 2017-05-26 | $258.62 | $259.75 | $256.60 | $258.96 | $25.90 | 905,200 |
| 2017-05-25 | $258.41 | $260.31 | $257.71 | $259.52 | $25.95 | 2,242,040 |
| 2017-05-24 | $256.83 | $258.83 | $254.44 | $258.00 | $25.80 | 1,487,460 |
| 2017-05-23 | $259.01 | $259.01 | $254.90 | $256.00 | $25.60 | 1,967,780 |
| 2017-05-22 | $254.49 | $260.51 | $254.49 | $258.36 | $25.84 | 1,771,650 |
| 2017-05-19 | $252.76 | $255.35 | $252.57 | $253.75 | $25.38 | 1,306,400 |
| 2017-05-18 | $249.71 | $255.56 | $249.57 | $251.75 | $25.18 | 1,750,200 |
| 2017-05-17 | $253.12 | $253.66 | $250.19 | $250.81 | $25.08 | 1,581,330 |
| 2017-05-16 | $256.96 | $256.96 | $254.52 | $255.62 | $25.56 | 1,493,070 |
| 2017-05-15 | $253.13 | $257.25 | $252.30 | $255.63 | $25.56 | 1,825,880 |
| 2017-05-12 | $252.16 | $252.53 | $250.70 | $252.13 | $25.21 | 1,847,860 |
| 2017-05-11 | $252.54 | $253.88 | $250.01 | $252.88 | $25.29 | 1,019,120 |
| 2017-05-10 | $251.61 | $254.22 | $250.65 | $252.45 | $25.25 | 2,056,770 |
| 2017-05-09 | $250.96 | $254.54 | $250.96 | $252.25 | $25.23 | 3,674,420 |
| 2017-05-08 | $251.85 | $253.16 | $249.91 | $251.82 | $25.18 | 1,959,860 |
| 2017-05-05 | $248.19 | $253.17 | $243.45 | $252.80 | $25.28 | 2,712,870 |
| 2017-05-04 | $247.22 | $249.86 | $244.08 | $248.59 | $24.86 | 2,017,020 |
| 2017-05-03 | $244.04 | $247.16 | $242.68 | $246.31 | $24.63 | 2,641,340 |
| 2017-05-02 | $243.04 | $246.23 | $241.52 | $244.77 | $24.48 | 2,368,430 |
| 2017-05-01 | $240.00 | $242.91 | $238.91 | $242.54 | $24.25 | 3,448,660 |
| 2017-04-28 | $236.71 | $242.32 | $236.18 | $240.89 | $24.09 | 4,043,640 |
| 2017-04-27 | $228.58 | $238.70 | $226.12 | $236.71 | $23.67 | 5,113,000 |
| 2017-04-26 | $215.87 | $219.96 | $213.59 | $219.36 | $21.94 | 1,506,440 |
| 2017-04-25 | $218.58 | $219.70 | $214.06 | $216.12 | $21.61 | 908,150 |
| 2017-04-24 | $217.20 | $217.40 | $215.21 | $217.13 | $21.71 | 935,650 |
| 2017-04-21 | $215.81 | $216.97 | $214.35 | $215.32 | $21.53 | 1,304,520 |
| 2017-04-20 | $213.10 | $216.86 | $211.62 | $215.56 | $21.56 | 1,174,230 |
| 2017-04-19 | $210.43 | $212.47 | $209.50 | $212.32 | $21.23 | 1,006,890 |
| 2017-04-18 | $206.20 | $209.84 | $206.20 | $209.37 | $20.94 | 1,122,920 |
| 2017-04-17 | $205.02 | $207.25 | $204.24 | $207.20 | $20.72 | 954,580 |
| 2017-04-13 | $204.44 | $205.62 | $203.24 | $204.52 | $20.45 | 1,371,840 |
| 2017-04-12 | $204.97 | $205.99 | $203.08 | $204.62 | $20.46 | 1,403,520 |
| 2017-04-11 | $206.58 | $208.62 | $201.43 | $205.40 | $20.54 | 857,320 |
| 2017-04-10 | $206.92 | $208.87 | $205.82 | $207.01 | $20.70 | 1,287,760 |
| 2017-04-07 | $206.33 | $207.74 | $204.65 | $206.64 | $20.66 | 1,233,270 |
| 2017-04-06 | $206.02 | $207.00 | $205.05 | $206.43 | $20.64 | 1,512,390 |
| 2017-04-05 | $206.65 | $209.47 | $205.16 | $205.77 | $20.58 | 1,120,070 |
| 2017-04-04 | $207.10 | $208.53 | $204.43 | $205.99 | $20.60 | 1,405,990 |
| 2017-04-03 | $207.84 | $208.75 | $205.85 | $207.42 | $20.74 | 1,285,710 |
| 2017-03-31 | $206.94 | $209.00 | $205.32 | $207.22 | $20.72 | 2,746,350 |
| 2017-03-30 | $209.24 | $209.53 | $197.55 | $206.73 | $20.67 | 1,579,480 |
| 2017-03-29 | $206.64 | $209.56 | $204.35 | $209.15 | $20.92 | 1,936,970 |
| 2017-03-28 | $208.88 | $208.92 | $206.45 | $206.93 | $20.69 | 2,041,100 |
| 2017-03-27 | $205.10 | $208.93 | $202.65 | $208.63 | $20.86 | 2,118,200 |
| 2017-03-24 | $205.51 | $207.96 | $203.70 | $207.74 | $20.77 | 2,288,990 |
| 2017-03-23 | $203.55 | $206.35 | $201.62 | $206.24 | $20.62 | 2,726,210 |
| 2017-03-22 | $204.83 | $207.06 | $202.74 | $204.53 | $20.45 | 2,624,940 |
| 2017-03-21 | $207.87 | $207.87 | $204.69 | $205.24 | $20.52 | 3,115,230 |
| 2017-03-20 | $204.84 | $207.97 | $200.59 | $207.03 | $20.70 | 1,808,200 |
| 2017-03-17 | $207.85 | $209.98 | $204.57 | $205.09 | $20.51 | 1,741,760 |
| 2017-03-16 | $205.35 | $206.90 | $203.60 | $206.77 | $20.68 | 1,079,890 |
| 2017-03-15 | $205.48 | $206.45 | $204.06 | $204.99 | $20.50 | 1,670,560 |
| 2017-03-14 | $204.80 | $205.71 | $203.60 | $205.04 | $20.50 | 1,324,200 |
| 2017-03-13 | $205.95 | $206.88 | $200.00 | $205.62 | $20.56 | 1,253,040 |
| 2017-03-10 | $208.38 | $208.38 | $204.71 | $205.18 | $20.52 | 1,336,180 |
| 2017-03-09 | $206.28 | $207.99 | $202.91 | $207.19 | $20.72 | 1,679,790 |
| 2017-03-08 | $205.58 | $206.75 | $201.71 | $206.04 | $20.60 | 1,196,130 |
| 2017-03-07 | $205.38 | $207.07 | $204.73 | $204.92 | $20.49 | 1,855,150 |
| 2017-03-06 | $205.37 | $206.36 | $204.39 | $205.78 | $20.58 | 985,610 |
| 2017-03-03 | $204.17 | $206.95 | $204.14 | $206.13 | $20.61 | 1,221,750 |
| 2017-03-02 | $207.33 | $207.33 | $200.10 | $204.91 | $20.49 | 1,339,320 |
| 2017-03-01 | $205.00 | $207.39 | $203.31 | $206.80 | $20.68 | 2,015,030 |
| 2017-02-28 | $203.29 | $203.45 | $202.12 | $203.18 | $20.32 | 2,428,880 |
| 2017-02-27 | $201.50 | $204.13 | $198.52 | $203.99 | $20.40 | 3,171,640 |
| 2017-02-24 | $201.00 | $201.68 | $197.25 | $201.34 | $20.13 | 1,625,770 |
| 2017-02-23 | $200.81 | $207.85 | $197.18 | $201.67 | $20.17 | 4,764,280 |
| 2017-02-22 | $210.92 | $212.40 | $209.51 | $210.02 | $21.00 | 1,712,440 |
| 2017-02-21 | $210.40 | $212.32 | $209.71 | $211.37 | $21.14 | 1,986,960 |
| 2017-02-17 | $207.81 | $209.70 | $207.13 | $209.69 | $20.97 | 869,570 |
| 2017-02-16 | $207.98 | $209.19 | $206.63 | $208.53 | $20.85 | 1,310,590 |
| 2017-02-15 | $205.18 | $207.75 | $205.18 | $207.22 | $20.72 | 1,212,000 |
| 2017-02-14 | $204.58 | $206.46 | $204.40 | $205.31 | $20.53 | 1,149,920 |
| 2017-02-13 | $204.55 | $206.98 | $203.92 | $205.64 | $20.56 | 1,187,340 |
| 2017-02-10 | $204.31 | $204.76 | $202.24 | $204.16 | $20.42 | 1,511,190 |
| 2017-02-09 | $203.24 | $204.95 | $203.10 | $203.81 | $20.38 | 2,101,010 |
| 2017-02-08 | $203.50 | $204.99 | $200.91 | $203.49 | $20.35 | 1,235,950 |
| 2017-02-07 | $203.72 | $204.83 | $202.56 | $204.40 | $20.44 | 1,133,310 |
| 2017-02-06 | $203.09 | $204.02 | $202.33 | $203.64 | $20.36 | 1,383,890 |
| 2017-02-03 | $202.28 | $204.76 | $201.00 | $203.64 | $20.36 | 1,133,530 |
| 2017-02-02 | $202.82 | $204.43 | $200.53 | $201.43 | $20.14 | 1,123,990 |
| 2017-02-01 | $203.33 | $203.87 | $198.29 | $203.29 | $20.33 | 1,701,030 |
| 2017-01-31 | $201.85 | $202.77 | $200.77 | $202.10 | $20.21 | 1,312,400 |
| 2017-01-30 | $201.77 | $202.05 | $199.07 | $202.04 | $20.20 | 897,570 |
| 2017-01-27 | $203.61 | $204.54 | $201.71 | $202.64 | $20.26 | 700,840 |
| 2017-01-26 | $205.05 | $205.40 | $202.05 | $203.36 | $20.34 | 1,159,530 |
| 2017-01-25 | $203.46 | $205.68 | $202.50 | $204.37 | $20.44 | 959,320 |
| 2017-01-24 | $200.50 | $203.27 | $199.89 | $203.00 | $20.30 | 1,744,040 |
| 2017-01-23 | $200.62 | $202.82 | $198.80 | $200.25 | $20.03 | 2,017,060 |
| 2017-01-20 | $199.52 | $200.62 | $198.62 | $200.52 | $20.05 | 2,329,940 |
| 2017-01-19 | $199.69 | $200.28 | $198.41 | $198.89 | $19.89 | 1,889,630 |
| 2017-01-18 | $199.55 | $199.87 | $197.97 | $199.43 | $19.94 | 1,308,650 |
| 2017-01-17 | $200.30 | $200.45 | $197.52 | $199.11 | $19.91 | 1,593,390 |
| 2017-01-13 | $198.29 | $201.35 | $197.37 | $201.11 | $20.11 | 1,902,710 |
| 2017-01-12 | $197.56 | $199.07 | $194.33 | $197.70 | $19.77 | 1,810,420 |
| 2017-01-11 | $194.29 | $198.29 | $194.00 | $198.19 | $19.82 | 2,020,680 |
| 2017-01-10 | $192.51 | $195.25 | $192.30 | $194.20 | $19.42 | 1,330,050 |
| 2017-01-09 | $191.64 | $193.92 | $191.08 | $192.43 | $19.24 | 1,884,450 |
| 2017-01-06 | $191.50 | $192.90 | $190.50 | $191.77 | $19.18 | 828,810 |
| 2017-01-05 | $191.05 | $193.24 | $188.65 | $191.47 | $19.15 | 2,098,890 |
| 2017-01-04 | $186.44 | $191.68 | $185.51 | $190.80 | $19.08 | 2,449,890 |
| 2017-01-03 | $189.33 | $190.94 | $184.86 | $186.15 | $18.62 | 2,597,370 |
| 2016-12-30 | $188.76 | $189.54 | $185.35 | $188.49 | $18.85 | 2,020,600 |
| 2016-12-29 | $190.80 | $194.88 | $187.10 | $187.94 | $18.79 | 2,765,110 |
| 2016-12-28 | $190.95 | $192.36 | $189.46 | $190.63 | $19.06 | 2,398,560 |
| 2016-12-27 | $190.20 | $191.87 | $188.63 | $191.23 | $19.12 | 847,940 |
| 2016-12-23 | $189.34 | $192.44 | $189.34 | $190.79 | $19.08 | 1,040,460 |
| 2016-12-22 | $190.52 | $190.66 | $188.00 | $189.96 | $19.00 | 1,316,930 |
| 2016-12-21 | $193.81 | $194.95 | $190.30 | $190.70 | $19.07 | 1,759,430 |
| 2016-12-20 | $191.25 | $194.78 | $188.39 | $192.82 | $19.28 | 1,446,150 |
| 2016-12-19 | $190.53 | $191.80 | $188.93 | $189.63 | $18.96 | 1,471,920 |
| 2016-12-16 | $192.33 | $192.93 | $190.45 | $190.53 | $19.05 | 2,484,020 |
| 2016-12-15 | $192.88 | $194.44 | $190.03 | $192.55 | $19.26 | 2,484,640 |
| 2016-12-14 | $195.02 | $195.09 | $191.37 | $193.02 | $19.30 | 2,161,880 |
| 2016-12-13 | $192.54 | $195.45 | $190.35 | $194.67 | $19.47 | 2,638,200 |
| 2016-12-12 | $191.05 | $192.25 | $189.02 | $192.01 | $19.20 | 2,255,550 |
| 2016-12-09 | $191.10 | $192.55 | $189.53 | $191.92 | $19.19 | 3,497,600 |
| 2016-12-08 | $188.96 | $191.72 | $188.16 | $191.11 | $19.11 | 3,519,860 |
| 2016-12-07 | $187.22 | $190.44 | $186.38 | $188.68 | $18.87 | 2,741,270 |
| 2016-12-06 | $185.46 | $188.88 | $183.20 | $187.20 | $18.72 | 5,362,680 |
| 2016-12-05 | $184.41 | $188.59 | $183.48 | $184.25 | $18.43 | 2,339,770 |
| 2016-12-02 | $180.69 | $184.28 | $179.22 | $183.24 | $18.32 | 3,017,670 |
| 2016-12-01 | $192.31 | $195.27 | $179.31 | $180.29 | $18.03 | 4,849,010 |
| 2016-11-30 | $196.26 | $197.15 | $188.72 | $191.11 | $19.11 | 17,025,440 |
| 2016-11-29 | $197.95 | $198.05 | $194.67 | $195.01 | $19.50 | 3,816,800 |
| 2016-11-28 | $202.55 | $204.34 | $197.48 | $198.38 | $19.84 | 3,984,990 |
| 2016-11-25 | $202.73 | $203.73 | $201.07 | $203.39 | $20.34 | 1,419,840 |
| 2016-11-23 | $197.32 | $201.25 | $196.37 | $201.22 | $20.12 | 1,706,270 |
| 2016-11-22 | $196.88 | $198.50 | $195.47 | $197.86 | $19.79 | 1,751,080 |
| 2016-11-21 | $195.08 | $197.42 | $193.70 | $197.28 | $19.73 | 2,476,660 |
| 2016-11-18 | $198.52 | $200.13 | $194.74 | $194.78 | $19.48 | 2,261,260 |
| 2016-11-17 | $196.48 | $199.90 | $194.84 | $198.99 | $19.90 | 3,422,940 |
| 2016-11-16 | $195.00 | $198.76 | $194.44 | $197.22 | $19.72 | 2,752,060 |
| 2016-11-15 | $194.53 | $200.59 | $194.46 | $195.29 | $19.53 | 4,966,810 |
| 2016-11-14 | $186.72 | $194.00 | $184.29 | $193.46 | $19.35 | 5,383,110 |
| 2016-11-11 | $182.99 | $187.56 | $182.34 | $186.15 | $18.62 | 3,105,430 |
| 2016-11-10 | $187.86 | $189.57 | $181.87 | $183.66 | $18.37 | 2,369,600 |
| 2016-11-09 | $181.05 | $187.16 | $180.86 | $186.77 | $18.68 | 2,163,880 |
| 2016-11-08 | $184.36 | $186.18 | $182.11 | $184.25 | $18.43 | 1,452,070 |
| 2016-11-07 | $187.07 | $188.83 | $184.23 | $184.91 | $18.49 | 2,044,080 |
| 2016-11-04 | $182.57 | $183.78 | $181.77 | $183.50 | $18.35 | 2,209,840 |
| 2016-11-03 | $183.76 | $185.87 | $182.57 | $182.97 | $18.30 | 2,293,040 |
| 2016-11-02 | $184.50 | $184.50 | $182.11 | $183.04 | $18.30 | 3,430,750 |
| 2016-11-01 | $188.00 | $189.29 | $183.48 | $184.65 | $18.47 | 3,529,900 |
| 2016-10-31 | $191.50 | $191.70 | $186.06 | $187.12 | $18.71 | 5,900,040 |
| 2016-10-28 | $190.85 | $196.49 | $190.42 | $190.74 | $19.07 | 4,170,960 |
| 2016-10-27 | $204.02 | $213.25 | $180.42 | $192.24 | $19.22 | 12,461,310 |
| 2016-10-26 | $210.14 | $212.67 | $208.43 | $209.02 | $20.90 | 1,759,440 |
| 2016-10-25 | $212.92 | $214.17 | $210.54 | $211.67 | $21.17 | 1,539,950 |
| 2016-10-24 | $211.06 | $213.55 | $210.38 | $212.31 | $21.23 | 1,839,960 |
| 2016-10-21 | $208.11 | $210.00 | $206.31 | $209.71 | $20.97 | 1,292,720 |
| 2016-10-20 | $209.89 | $211.08 | $207.60 | $208.58 | $20.86 | 1,824,290 |
| 2016-10-19 | $209.37 | $211.37 | $209.37 | $210.68 | $21.07 | 1,648,220 |
| 2016-10-18 | $209.68 | $211.74 | $207.15 | $209.75 | $20.98 | 993,360 |
| 2016-10-17 | $208.27 | $208.60 | $206.91 | $207.89 | $20.79 | 787,950 |
| 2016-10-14 | $207.50 | $210.22 | $206.99 | $208.57 | $20.86 | 2,006,530 |
| 2016-10-13 | $207.09 | $208.44 | $205.00 | $207.03 | $20.70 | 1,128,490 |
| 2016-10-12 | $208.85 | $210.56 | $207.63 | $208.75 | $20.88 | 1,285,190 |
| 2016-10-11 | $212.71 | $212.71 | $207.55 | $208.95 | $20.90 | 973,310 |
| 2016-10-10 | $212.77 | $214.72 | $212.64 | $212.68 | $21.27 | 911,320 |
| 2016-10-07 | $214.05 | $214.05 | $210.44 | $211.57 | $21.16 | 897,060 |
| 2016-10-06 | $214.58 | $215.36 | $212.50 | $214.15 | $21.42 | 1,200,070 |
| 2016-10-05 | $215.74 | $224.44 | $213.38 | $215.75 | $21.58 | 1,193,560 |
| 2016-10-04 | $216.49 | $218.33 | $213.51 | $214.28 | $21.43 | 1,133,800 |
| 2016-10-03 | $216.73 | $219.68 | $213.86 | $215.49 | $21.55 | 1,323,880 |
| 2016-09-30 | $217.75 | $217.75 | $214.30 | $216.53 | $21.65 | 1,782,380 |
| 2016-09-29 | $222.24 | $222.63 | $215.88 | $216.12 | $21.61 | 1,306,910 |
| 2016-09-28 | $220.99 | $222.74 | $219.81 | $222.31 | $22.23 | 2,558,900 |
| 2016-09-27 | $215.64 | $220.12 | $215.64 | $219.80 | $21.98 | 1,167,680 |
| 2016-09-26 | $216.25 | $216.87 | $214.78 | $215.17 | $21.52 | 1,419,950 |
| 2016-09-23 | $218.32 | $219.40 | $217.23 | $218.00 | $21.80 | 2,026,870 |
| 2016-09-22 | $216.87 | $219.24 | $216.14 | $218.64 | $21.86 | 929,260 |
| 2016-09-21 | $211.49 | $216.61 | $211.49 | $215.60 | $21.56 | 1,031,410 |
| 2016-09-20 | $211.85 | $213.06 | $210.20 | $211.21 | $21.12 | 876,360 |
| 2016-09-19 | $210.79 | $212.84 | $210.33 | $211.01 | $21.10 | 851,520 |
| 2016-09-16 | $210.37 | $212.10 | $209.58 | $210.39 | $21.04 | 1,178,910 |
| 2016-09-15 | $208.23 | $213.53 | $203.72 | $211.88 | $21.19 | 1,748,860 |
| 2016-09-14 | $206.77 | $208.97 | $204.98 | $207.09 | $20.71 | 1,249,550 |
| 2016-09-13 | $208.98 | $210.08 | $204.67 | $206.81 | $20.68 | 1,766,410 |
| 2016-09-12 | $204.56 | $211.53 | $204.56 | $211.00 | $21.10 | 1,752,430 |
| 2016-09-09 | $214.78 | $214.78 | $205.57 | $205.69 | $20.57 | 2,286,460 |
| 2016-09-08 | $215.00 | $217.69 | $214.34 | $216.53 | $21.65 | 1,556,030 |
| 2016-09-07 | $214.28 | $216.19 | $213.88 | $216.10 | $21.61 | 1,535,580 |
| 2016-09-06 | $212.82 | $215.87 | $211.99 | $214.45 | $21.45 | 1,269,410 |
| 2016-09-02 | $210.37 | $214.01 | $210.29 | $213.05 | $21.31 | 1,200,080 |
| 2016-09-01 | $207.45 | $210.17 | $207.05 | $210.08 | $21.01 | 1,412,900 |
| 2016-08-31 | $205.61 | $207.82 | $204.02 | $207.25 | $20.73 | 1,228,020 |
| 2016-08-30 | $207.18 | $208.39 | $203.93 | $205.02 | $20.50 | 1,553,850 |
| 2016-08-29 | $207.99 | $209.25 | $207.00 | $207.31 | $20.73 | 1,451,930 |
| 2016-08-26 | $206.32 | $210.29 | $206.32 | $207.95 | $20.80 | 1,511,170 |
| 2016-08-25 | $206.03 | $207.28 | $205.31 | $206.72 | $20.67 | 918,330 |
| 2016-08-24 | $208.71 | $209.42 | $205.78 | $206.51 | $20.65 | 952,570 |
| 2016-08-23 | $207.68 | $209.77 | $207.68 | $208.60 | $20.86 | 1,257,200 |
| 2016-08-22 | $208.77 | $209.68 | $206.10 | $207.61 | $20.76 | 1,706,510 |
| 2016-08-19 | $206.58 | $209.57 | $206.58 | $208.23 | $20.82 | 781,510 |
| 2016-08-18 | $206.13 | $207.94 | $205.59 | $207.72 | $20.77 | 1,603,040 |
| 2016-08-17 | $208.22 | $209.21 | $204.81 | $205.46 | $20.55 | 1,421,040 |
| 2016-08-16 | $208.39 | $209.33 | $202.62 | $208.78 | $20.88 | 1,684,200 |
| 2016-08-15 | $207.55 | $209.91 | $206.10 | $209.05 | $20.91 | 1,801,160 |
| 2016-08-12 | $206.97 | $209.17 | $205.98 | $207.84 | $20.78 | 2,253,590 |
| 2016-08-11 | $208.92 | $209.00 | $205.22 | $207.97 | $20.80 | 1,339,590 |
| 2016-08-10 | $206.91 | $208.73 | $206.17 | $208.06 | $20.81 | 1,402,150 |
| 2016-08-09 | $207.00 | $208.05 | $206.94 | $207.47 | $20.75 | 948,940 |
| 2016-08-08 | $206.14 | $207.26 | $205.06 | $207.06 | $20.71 | 819,880 |
| 2016-08-05 | $205.85 | $206.95 | $204.68 | $205.68 | $20.57 | 944,650 |
| 2016-08-04 | $205.58 | $208.05 | $204.66 | $205.33 | $20.53 | 1,024,670 |
| 2016-08-03 | $204.31 | $207.30 | $203.50 | $206.01 | $20.60 | 1,565,080 |
| 2016-08-02 | $205.61 | $206.40 | $202.50 | $204.82 | $20.48 | 1,549,080 |
| 2016-08-01 | $208.07 | $208.35 | $204.57 | $205.40 | $20.54 | 2,448,490 |
| 2016-07-29 | $207.00 | $208.93 | $204.49 | $207.90 | $20.79 | 2,566,030 |
| 2016-07-28 | $211.00 | $218.00 | $205.04 | $207.20 | $20.72 | 4,763,220 |
| 2016-07-27 | $223.84 | $224.10 | $220.89 | $222.71 | $22.27 | 1,483,850 |
| 2016-07-26 | $221.12 | $224.28 | $220.80 | $224.10 | $22.41 | 740,120 |
| 2016-07-25 | $221.25 | $222.51 | $220.57 | $221.07 | $22.11 | 853,180 |
| 2016-07-22 | $217.82 | $222.28 | $217.34 | $222.19 | $22.22 | 554,780 |
| 2016-07-21 | $219.15 | $221.52 | $217.65 | $218.07 | $21.81 | 1,274,070 |
| 2016-07-20 | $220.14 | $221.90 | $219.67 | $219.93 | $21.99 | 952,230 |
| 2016-07-19 | $219.08 | $220.20 | $218.53 | $219.51 | $21.95 | 1,003,630 |
| 2016-07-18 | $218.64 | $219.95 | $218.62 | $219.77 | $21.98 | 1,267,560 |
| 2016-07-15 | $220.30 | $220.50 | $217.93 | $218.65 | $21.87 | 1,278,360 |
| 2016-07-14 | $222.85 | $222.85 | $220.17 | $220.42 | $22.04 | 1,471,390 |
| 2016-07-13 | $222.11 | $222.13 | $219.45 | $221.08 | $22.11 | 1,825,740 |
| 2016-07-12 | $223.79 | $224.04 | $221.76 | $222.11 | $22.21 | 1,069,620 |
| 2016-07-11 | $223.59 | $224.79 | $221.56 | $221.81 | $22.18 | 1,203,020 |
| 2016-07-08 | $218.71 | $224.49 | $218.30 | $221.54 | $22.15 | 1,770,510 |
| 2016-07-07 | $216.79 | $219.47 | $215.82 | $216.99 | $21.70 | 695,470 |
| 2016-07-06 | $215.53 | $217.91 | $214.81 | $215.83 | $21.58 | 1,220,000 |
| 2016-07-05 | $216.58 | $216.86 | $213.80 | $216.04 | $21.60 | 1,138,930 |
| 2016-07-01 | $219.33 | $220.38 | $217.37 | $218.47 | $21.85 | 1,817,260 |
| 2016-06-30 | $213.25 | $218.78 | $205.32 | $218.66 | $21.87 | 1,900,170 |
| 2016-06-29 | $207.35 | $212.90 | $207.32 | $212.24 | $21.22 | 1,569,240 |
| 2016-06-28 | $204.82 | $207.35 | $202.66 | $204.98 | $20.50 | 1,822,940 |
| 2016-06-27 | $209.33 | $214.13 | $200.58 | $202.38 | $20.24 | 3,221,980 |
| 2016-06-24 | $207.32 | $213.41 | $205.94 | $212.80 | $21.28 | 4,644,440 |
| 2016-06-23 | $211.58 | $217.86 | $209.97 | $217.44 | $21.74 | 1,920,020 |
| 2016-06-22 | $209.81 | $211.98 | $208.80 | $209.70 | $20.97 | 927,220 |
| 2016-06-21 | $210.38 | $212.00 | $208.63 | $209.84 | $20.98 | 1,648,220 |
| 2016-06-20 | $208.94 | $211.91 | $208.93 | $210.09 | $21.01 | 677,840 |
| 2016-06-17 | $210.25 | $210.49 | $206.05 | $206.58 | $20.66 | 2,074,210 |
| 2016-06-16 | $208.80 | $211.82 | $206.41 | $210.23 | $21.02 | 1,849,710 |
| 2016-06-15 | $211.41 | $211.74 | $208.94 | $209.55 | $20.96 | 1,023,550 |
| 2016-06-14 | $209.10 | $210.72 | $206.97 | $210.70 | $21.07 | 1,327,020 |
| 2016-06-13 | $207.76 | $210.29 | $207.43 | $208.91 | $20.89 | 1,075,770 |
| 2016-06-10 | $212.52 | $214.36 | $208.92 | $209.11 | $20.91 | 1,358,550 |
| 2016-06-09 | $211.19 | $215.02 | $210.28 | $214.57 | $21.46 | 1,873,260 |
| 2016-06-08 | $211.81 | $213.28 | $209.46 | $212.66 | $21.27 | 888,830 |
| 2016-06-07 | $209.90 | $212.71 | $209.50 | $211.50 | $21.15 | 2,264,510 |
| 2016-06-06 | $207.02 | $209.67 | $206.68 | $209.51 | $20.95 | 1,707,250 |
| 2016-06-03 | $207.94 | $208.59 | $205.82 | $207.67 | $20.77 | 961,940 |
| 2016-06-02 | $207.80 | $209.75 | $206.33 | $209.30 | $20.93 | 1,409,550 |
| 2016-06-01 | $206.49 | $209.94 | $205.50 | $209.16 | $20.92 | 2,612,780 |
| 2016-05-31 | $206.27 | $207.61 | $204.83 | $206.59 | $20.66 | 2,303,720 |
| 2016-05-27 | $203.42 | $207.75 | $201.78 | $206.50 | $20.65 | 1,079,230 |
| 2016-05-26 | $202.00 | $204.25 | $200.02 | $204.00 | $20.40 | 1,347,000 |
| 2016-05-25 | $201.53 | $203.32 | $199.83 | $202.47 | $20.25 | 1,031,170 |
| 2016-05-24 | $200.54 | $202.63 | $199.02 | $201.36 | $20.14 | 1,129,820 |
| 2016-05-23 | $197.38 | $199.29 | $196.00 | $198.72 | $19.87 | 969,070 |
| 2016-05-20 | $196.56 | $200.00 | $196.56 | $197.64 | $19.76 | 1,371,860 |
| 2016-05-19 | $196.47 | $199.90 | $195.10 | $195.98 | $19.60 | 1,276,880 |
| 2016-05-18 | $194.95 | $197.75 | $192.41 | $197.22 | $19.72 | 1,380,920 |
| 2016-05-17 | $197.58 | $198.09 | $195.18 | $195.33 | $19.53 | 1,618,220 |
| 2016-05-16 | $197.89 | $199.93 | $195.44 | $197.69 | $19.77 | 2,448,810 |
| 2016-05-13 | $198.99 | $200.70 | $193.86 | $197.61 | $19.76 | 1,930,880 |
| 2016-05-12 | $199.18 | $201.71 | $198.23 | $200.41 | $20.04 | 1,790,610 |
| 2016-05-11 | $202.00 | $203.39 | $197.43 | $197.72 | $19.77 | 1,466,880 |
| 2016-05-10 | $198.08 | $203.04 | $197.00 | $202.77 | $20.28 | 2,146,870 |
| 2016-05-09 | $195.29 | $198.85 | $194.99 | $197.08 | $19.71 | 1,191,060 |
| 2016-05-06 | $192.58 | $196.03 | $190.44 | $195.83 | $19.58 | 766,020 |
| 2016-05-05 | $195.66 | $196.23 | $193.01 | $193.33 | $19.33 | 2,116,280 |
| 2016-05-04 | $193.63 | $195.59 | $191.57 | $194.81 | $19.48 | 2,087,980 |
| 2016-05-03 | $197.79 | $199.10 | $194.91 | $195.20 | $19.52 | 2,071,460 |
| 2016-05-02 | $198.39 | $200.85 | $196.32 | $198.88 | $19.89 | 2,187,280 |
| 2016-04-29 | $195.48 | $198.91 | $191.07 | $197.31 | $19.73 | 3,002,100 |
| 2016-04-28 | $191.60 | $200.75 | $191.60 | $194.48 | $19.45 | 5,861,100 |
| 2016-04-27 | $182.40 | $183.60 | $175.45 | $179.50 | $17.95 | 3,378,720 |
| 2016-04-26 | $182.85 | $185.09 | $181.47 | $182.99 | $18.30 | 1,327,680 |
| 2016-04-25 | $184.28 | $184.75 | $182.02 | $183.28 | $18.33 | 1,102,020 |
| 2016-04-22 | $182.17 | $184.50 | $181.13 | $184.36 | $18.44 | 1,125,520 |
| 2016-04-21 | $182.94 | $184.78 | $182.15 | $182.86 | $18.29 | 1,226,630 |
| 2016-04-20 | $183.47 | $184.81 | $181.82 | $183.43 | $18.34 | 1,241,170 |
| 2016-04-19 | $184.05 | $185.15 | $182.48 | $183.97 | $18.40 | 1,591,390 |
| 2016-04-18 | $180.07 | $184.20 | $180.07 | $183.18 | $18.32 | 2,145,780 |
| 2016-04-15 | $179.46 | $181.71 | $177.53 | $181.34 | $18.13 | 1,349,810 |
| 2016-04-14 | $181.54 | $183.70 | $177.55 | $179.79 | $17.98 | 1,508,720 |
| 2016-04-13 | $178.26 | $181.80 | $178.26 | $181.50 | $18.15 | 1,709,610 |
| 2016-04-12 | $176.70 | $178.84 | $174.49 | $177.30 | $17.73 | 1,944,960 |
| 2016-04-11 | $180.80 | $183.37 | $176.85 | $176.85 | $17.69 | 2,739,300 |
| 2016-04-08 | $181.50 | $181.50 | $179.36 | $180.08 | $18.01 | 2,533,650 |
| 2016-04-07 | $185.05 | $185.36 | $179.55 | $180.03 | $18.00 | 1,445,210 |
| 2016-04-06 | $181.74 | $188.97 | $178.64 | $186.07 | $18.61 | 2,343,830 |
| 2016-04-05 | $183.20 | $184.43 | $179.53 | $181.31 | $18.13 | 1,890,780 |
| 2016-04-04 | $186.74 | $188.65 | $183.60 | $184.93 | $18.49 | 996,350 |
| 2016-04-01 | $187.03 | $187.03 | $182.30 | $186.49 | $18.65 | 2,066,170 |
| 2016-03-31 | $186.31 | $191.24 | $185.06 | $188.17 | $18.82 | 2,344,550 |
| 2016-03-30 | $187.11 | $188.90 | $185.55 | $186.51 | $18.65 | 1,757,520 |
| 2016-03-29 | $183.52 | $187.53 | $182.22 | $186.24 | $18.62 | 1,377,540 |
| 2016-03-28 | $183.20 | $186.30 | $180.72 | $183.96 | $18.40 | 1,317,890 |
| 2016-03-24 | $182.20 | $183.34 | $180.60 | $183.22 | $18.32 | 1,165,410 |
| 2016-03-23 | $189.26 | $191.31 | $182.92 | $183.20 | $18.32 | 1,908,680 |
| 2016-03-22 | $188.16 | $191.12 | $188.16 | $189.76 | $18.98 | 1,906,120 |
| 2016-03-21 | $186.45 | $190.17 | $184.73 | $189.20 | $18.92 | 1,549,430 |
| 2016-03-18 | $186.85 | $191.15 | $184.73 | $186.50 | $18.65 | 3,166,560 |
| 2016-03-17 | $183.55 | $187.92 | $182.90 | $185.83 | $18.58 | 1,558,180 |
| 2016-03-16 | $176.54 | $184.95 | $174.35 | $184.10 | $18.41 | 1,514,070 |
| 2016-03-15 | $181.21 | $181.61 | $177.21 | $177.36 | $17.74 | 1,841,460 |
| 2016-03-14 | $182.95 | $185.00 | $178.29 | $182.49 | $18.25 | 1,094,510 |
| 2016-03-11 | $179.16 | $183.71 | $178.60 | $182.75 | $18.28 | 1,602,810 |
| 2016-03-10 | $179.83 | $182.84 | $175.67 | $177.66 | $17.77 | 2,032,420 |
| 2016-03-09 | $179.05 | $180.66 | $175.60 | $179.31 | $17.93 | 1,394,430 |
| 2016-03-08 | $183.26 | $184.56 | $177.06 | $177.65 | $17.77 | 1,520,960 |
| 2016-03-07 | $182.76 | $186.70 | $181.45 | $184.68 | $18.47 | 1,962,580 |
| 2016-03-04 | $181.47 | $185.94 | $177.70 | $183.25 | $18.33 | 1,736,080 |
| 2016-03-03 | $179.73 | $181.51 | $178.82 | $181.31 | $18.13 | 1,518,380 |
| 2016-03-02 | $178.66 | $179.74 | $172.68 | $179.29 | $17.93 | 2,157,760 |
| 2016-03-01 | $178.55 | $180.27 | $175.80 | $179.20 | $17.92 | 1,869,470 |
| 2016-02-29 | $179.54 | $180.78 | $176.70 | $177.06 | $17.71 | 2,109,800 |
| 2016-02-26 | $172.01 | $179.78 | $170.85 | $179.24 | $17.92 | 2,741,470 |
| 2016-02-25 | $173.43 | $182.38 | $161.66 | $171.16 | $17.12 | 5,278,020 |
| 2016-02-24 | $170.81 | $174.94 | $167.56 | $172.88 | $17.29 | 2,111,580 |
| 2016-02-23 | $171.24 | $174.58 | $168.81 | $172.80 | $17.28 | 1,857,620 |
| 2016-02-22 | $173.33 | $176.98 | $170.85 | $172.30 | $17.23 | 1,519,680 |
| 2016-02-19 | $167.55 | $173.34 | $167.44 | $171.61 | $17.16 | 1,618,500 |
| 2016-02-18 | $170.16 | $173.63 | $166.01 | $168.19 | $16.82 | 2,272,880 |
| 2016-02-17 | $163.78 | $172.02 | $163.58 | $170.09 | $17.01 | 2,706,300 |
| 2016-02-16 | $160.60 | $163.13 | $158.10 | $162.47 | $16.25 | 2,172,620 |
| 2016-02-12 | $157.23 | $160.08 | $154.21 | $157.71 | $15.77 | 1,748,330 |
| 2016-02-11 | $154.77 | $156.94 | $152.55 | $155.41 | $15.54 | 1,426,610 |
| 2016-02-10 | $155.37 | $158.57 | $153.99 | $157.03 | $15.70 | 2,386,080 |
| 2016-02-09 | $147.08 | $156.94 | $146.53 | $154.01 | $15.40 | 3,711,570 |
| 2016-02-08 | $160.20 | $160.20 | $146.81 | $148.90 | $14.89 | 3,760,710 |
| 2016-02-05 | $171.39 | $173.20 | $162.49 | $163.28 | $16.33 | 3,110,940 |
| 2016-02-04 | $166.33 | $173.14 | $165.62 | $172.39 | $17.24 | 1,964,240 |
| 2016-02-03 | $170.57 | $171.50 | $164.16 | $167.10 | $16.71 | 2,144,120 |
| 2016-02-02 | $175.53 | $175.53 | $168.61 | $169.11 | $16.91 | 2,229,420 |
| 2016-02-01 | $174.07 | $178.63 | $174.07 | $177.26 | $17.73 | 1,066,140 |
| 2016-01-29 | $171.18 | $175.65 | $171.18 | $175.37 | $17.54 | 1,704,190 |
| 2016-01-28 | $172.67 | $172.67 | $168.32 | $170.40 | $17.04 | 2,123,130 |
| 2016-01-27 | $170.54 | $173.46 | $169.43 | $170.10 | $17.01 | 1,899,260 |
| 2016-01-26 | $171.46 | $171.84 | $164.92 | $170.69 | $17.07 | 2,138,160 |
| 2016-01-25 | $177.81 | $181.94 | $169.99 | $170.97 | $17.10 | 1,797,170 |
| 2016-01-22 | $177.98 | $180.15 | $177.37 | $178.34 | $17.83 | 1,615,910 |
| 2016-01-21 | $175.23 | $177.67 | $174.78 | $176.18 | $17.62 | 1,959,440 |
| 2016-01-20 | $174.13 | $176.18 | $165.66 | $174.22 | $17.42 | 1,810,050 |
| 2016-01-19 | $180.05 | $180.05 | $174.82 | $177.52 | $17.75 | 1,845,790 |
| 2016-01-15 | $177.76 | $182.99 | $176.27 | $178.20 | $17.82 | 1,294,120 |
| 2016-01-14 | $179.35 | $185.68 | $178.44 | $183.49 | $18.35 | 953,180 |
| 2016-01-13 | $187.30 | $190.91 | $180.10 | $180.23 | $18.02 | 2,157,290 |
| 2016-01-12 | $181.73 | $186.31 | $181.68 | $185.27 | $18.53 | 1,779,490 |
| 2016-01-11 | $182.65 | $183.56 | $176.65 | $180.12 | $18.01 | 3,134,420 |
| 2016-01-08 | $184.43 | $187.50 | $180.85 | $182.12 | $18.21 | 2,627,650 |
| 2016-01-07 | $191.38 | $192.70 | $182.90 | $184.29 | $18.43 | 3,789,530 |
| 2016-01-06 | $195.84 | $198.79 | $193.75 | $194.87 | $19.49 | 2,424,940 |
| 2016-01-05 | $198.16 | $201.22 | $195.34 | $199.73 | $19.97 | 1,971,230 |
| 2016-01-04 | $203.32 | $204.98 | $196.54 | $197.54 | $19.75 | 3,150,470 |
| 2015-12-31 | $206.80 | $210.00 | $204.61 | $206.69 | $20.67 | 2,271,870 |
| 2015-12-30 | $210.92 | $213.10 | $207.05 | $207.44 | $20.74 | 724,310 |
| 2015-12-29 | $210.23 | $213.51 | $208.98 | $210.42 | $21.04 | 1,384,390 |
| 2015-12-28 | $207.62 | $209.97 | $207.44 | $209.57 | $20.96 | 770,880 |
| 2015-12-24 | $203.02 | $209.16 | $202.74 | $207.73 | $20.77 | 763,210 |
| 2015-12-23 | $203.17 | $204.90 | $200.96 | $202.62 | $20.26 | 2,261,620 |
| 2015-12-22 | $202.08 | $206.26 | $196.58 | $201.74 | $20.17 | 1,476,200 |
| 2015-12-21 | $205.30 | $207.43 | $202.86 | $204.37 | $20.44 | 2,415,550 |
| 2015-12-18 | $205.82 | $208.11 | $202.73 | $203.67 | $20.37 | 2,090,670 |
| 2015-12-17 | $208.00 | $209.80 | $204.91 | $205.82 | $20.58 | 2,441,490 |
| 2015-12-16 | $203.67 | $208.77 | $202.30 | $207.98 | $20.80 | 1,901,030 |
| 2015-12-15 | $204.85 | $208.18 | $202.36 | $202.75 | $20.28 | 1,638,890 |
| 2015-12-14 | $202.86 | $205.28 | $200.39 | $203.59 | $20.36 | 973,090 |
| 2015-12-11 | $205.21 | $206.77 | $201.93 | $202.55 | $20.26 | 1,122,270 |
| 2015-12-10 | $205.41 | $208.93 | $203.79 | $207.58 | $20.76 | 1,711,660 |
| 2015-12-09 | $205.41 | $209.22 | $205.22 | $206.30 | $20.63 | 1,486,030 |
| 2015-12-08 | $204.89 | $208.10 | $203.62 | $206.55 | $20.66 | 944,490 |
| 2015-12-07 | $208.31 | $209.88 | $205.96 | $206.81 | $20.68 | 1,738,130 |
| 2015-12-04 | $204.46 | $209.05 | $203.68 | $209.05 | $20.91 | 804,310 |
| 2015-12-03 | $209.40 | $209.40 | $202.86 | $204.76 | $20.48 | 1,003,660 |
| 2015-12-02 | $210.15 | $211.16 | $208.02 | $208.24 | $20.82 | 853,620 |
| 2015-12-01 | $209.55 | $211.33 | $208.18 | $209.42 | $20.94 | 1,984,110 |
| 2015-11-30 | $209.49 | $210.26 | $207.19 | $209.24 | $20.92 | 1,073,020 |
| 2015-11-27 | $209.66 | $211.04 | $208.46 | $210.00 | $21.00 | 138,930 |
| 2015-11-25 | $210.00 | $211.75 | $208.73 | $208.94 | $20.89 | 1,099,370 |
| 2015-11-24 | $205.00 | $209.93 | $203.69 | $209.54 | $20.95 | 2,349,500 |
| 2015-11-23 | $204.00 | $205.53 | $203.27 | $205.27 | $20.53 | 1,939,840 |
| 2015-11-20 | $205.43 | $205.49 | $203.30 | $204.55 | $20.46 | 1,412,860 |
| 2015-11-19 | $209.27 | $209.27 | $204.73 | $205.00 | $20.50 | 1,958,910 |
| 2015-11-18 | $202.75 | $209.43 | $202.39 | $207.89 | $20.79 | 2,017,500 |
| 2015-11-17 | $201.80 | $203.99 | $200.46 | $202.49 | $20.25 | 703,410 |
| 2015-11-16 | $198.72 | $203.06 | $198.72 | $201.61 | $20.16 | 724,140 |
| 2015-11-13 | $202.77 | $203.21 | $199.34 | $199.82 | $19.98 | 1,072,830 |
| 2015-11-12 | $203.89 | $206.68 | $203.15 | $204.17 | $20.42 | 1,175,650 |
| 2015-11-11 | $205.09 | $206.33 | $202.62 | $204.67 | $20.47 | 1,590,660 |
| 2015-11-10 | $202.88 | $204.53 | $200.28 | $204.34 | $20.43 | 1,048,920 |
| 2015-11-09 | $203.45 | $204.04 | $200.16 | $203.56 | $20.36 | 1,128,220 |
| 2015-11-06 | $202.81 | $204.91 | $202.27 | $204.09 | $20.41 | 1,217,340 |
| 2015-11-05 | $203.77 | $205.09 | $200.74 | $204.50 | $20.45 | 1,275,900 |
| 2015-11-04 | $202.22 | $204.16 | $200.15 | $203.52 | $20.35 | 1,657,200 |
| 2015-11-03 | $202.97 | $203.75 | $200.71 | $201.22 | $20.12 | 2,269,100 |
| 2015-11-02 | $204.03 | $206.92 | $201.99 | $203.71 | $20.37 | 1,347,400 |
| 2015-10-30 | $201.97 | $205.72 | $201.97 | $203.07 | $20.31 | 2,083,740 |
| 2015-10-29 | $192.30 | $204.12 | $190.12 | $202.68 | $20.27 | 3,068,210 |
| 2015-10-28 | $190.73 | $193.57 | $189.99 | $192.27 | $19.23 | 2,875,800 |
| 2015-10-27 | $190.66 | $192.40 | $189.61 | $191.18 | $19.12 | 1,453,310 |
| 2015-10-26 | $191.07 | $193.01 | $189.19 | $190.60 | $19.06 | 2,527,320 |
| 2015-10-23 | $188.93 | $191.98 | $187.18 | $190.87 | $19.09 | 1,207,480 |
| 2015-10-22 | $184.24 | $188.69 | $183.52 | $186.71 | $18.67 | 996,360 |
| 2015-10-21 | $183.74 | $184.92 | $180.56 | $182.45 | $18.25 | 1,492,500 |
| 2015-10-20 | $185.80 | $186.51 | $181.52 | $183.12 | $18.31 | 913,720 |
| 2015-10-19 | $184.05 | $186.37 | $183.08 | $185.85 | $18.59 | 1,318,920 |
| 2015-10-16 | $185.17 | $185.83 | $183.27 | $184.81 | $18.48 | 836,040 |
| 2015-10-15 | $183.52 | $185.63 | $181.42 | $185.50 | $18.55 | 1,008,170 |
| 2015-10-14 | $184.65 | $186.08 | $181.86 | $182.52 | $18.25 | 1,164,000 |
| 2015-10-13 | $186.70 | $192.75 | $183.97 | $184.54 | $18.45 | 1,511,430 |
| 2015-10-12 | $187.59 | $189.43 | $186.07 | $187.57 | $18.76 | 1,516,180 |
| 2015-10-09 | $188.84 | $190.74 | $186.21 | $187.69 | $18.77 | 1,181,920 |
| 2015-10-08 | $185.29 | $189.42 | $185.29 | $188.63 | $18.86 | 1,527,350 |
| 2015-10-07 | $183.11 | $186.06 | $181.87 | $185.72 | $18.57 | 1,695,270 |
| 2015-10-06 | $180.38 | $183.01 | $178.71 | $181.81 | $18.18 | 3,472,670 |
| 2015-10-05 | $176.45 | $180.10 | $175.58 | $179.73 | $17.97 | 1,604,550 |
| 2015-10-02 | $168.17 | $175.28 | $168.17 | $175.24 | $17.52 | 1,082,160 |
| 2015-10-01 | $174.09 | $174.09 | $167.98 | $170.07 | $17.01 | 1,748,460 |
| 2015-09-30 | $165.86 | $174.59 | $165.86 | $173.06 | $17.31 | 2,935,470 |
| 2015-09-29 | $166.34 | $167.57 | $163.49 | $164.53 | $16.45 | 2,856,580 |
| 2015-09-28 | $170.62 | $172.07 | $164.50 | $166.26 | $16.63 | 3,147,480 |
| 2015-09-25 | $173.66 | $173.99 | $169.21 | $171.24 | $17.12 | 2,137,820 |
| 2015-09-24 | $173.03 | $176.69 | $170.14 | $171.77 | $17.18 | 2,167,900 |
| 2015-09-23 | $176.13 | $177.10 | $172.37 | $174.93 | $17.49 | 2,019,350 |
| 2015-09-22 | $175.94 | $178.53 | $174.14 | $175.88 | $17.59 | 1,884,080 |
| 2015-09-21 | $177.80 | $181.54 | $177.02 | $178.56 | $17.86 | 1,894,090 |
| 2015-09-18 | $178.99 | $179.41 | $173.16 | $176.66 | $17.67 | 2,832,870 |
| 2015-09-17 | $180.03 | $182.52 | $178.40 | $181.01 | $18.10 | 1,279,580 |
| 2015-09-16 | $180.00 | $182.10 | $178.94 | $179.94 | $17.99 | 1,364,220 |
| 2015-09-15 | $177.15 | $180.00 | $176.94 | $179.61 | $17.96 | 793,290 |
| 2015-09-14 | $179.43 | $179.43 | $175.60 | $177.13 | $17.71 | 1,132,520 |
| 2015-09-11 | $175.04 | $179.57 | $175.04 | $179.24 | $17.92 | 1,040,030 |
| 2015-09-10 | $177.20 | $179.44 | $177.01 | $177.98 | $17.80 | 1,283,060 |
| 2015-09-09 | $181.29 | $182.79 | $176.79 | $177.39 | $17.74 | 1,094,460 |
| 2015-09-08 | $177.67 | $180.47 | $175.66 | $179.43 | $17.94 | 1,471,610 |
Costar Group Inc (CSGP) News Headlines
.jpg)
The next catalyst for the stock market rally could be some relief around trade, inflation
Investors are going to need answers soon on some key questions in order for stocks to break out of their muddle.
cnbc.com Feb. 14, 2025.jpg)
Stocks making the biggest moves after hours: Arista Networks, Bumble, Cadence Design and more
See which stocks are posting big moves after the bell.
cnbc.com Feb. 18, 2025.jpg)
CoStar projects 2025 revenue below estimates as choppy property market bites
None
reuters.com Feb. 18, 2025Recent Costar Group Inc (CSGP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Costar Group Inc (CSGP) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |