Estee Lauder Cos. Inc - Class A (EL) Exchange: NYSE
Data as of April 26, 2024
$147.45 ($2.46) 1.70%
Estee Lauder Cos. Inc - Class A - Daily Information
Click for more stock information on Estee Lauder Cos. Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $145.76 |
| Previous Close | $147.45 |
| High | $147.71 |
| Low | $143.71 |
| Adjusted Open | $145.76 |
| Previous Adjusted Close | $147.45 |
| Adjusted High | $147.71 |
| Adjusted Low | $143.71 |
About Estee Lauder Cos. Inc - Class A (EL)
Estée Lauder Companies Inc is a global leader in the beauty industry with a portfolio of prestigious beauty brands. Estée Lauder has grown to become one of the worldâs most recognized and respected prestige beauty companies. Founded in 1946 by Joseph and Estée Lauder, the company has a rich, 70-year history of developing innovative products that well-serve a diverse range of consumers. Through its collaboration with dermatologists, dermatological surgeons, idustry professionals, and influencers from around the world, Estée Lauder remains focused on creating new products, technologies, and services that are uniquely beneficial to its customers and consumers. Estée Lauder has grown to a company of over 28,000 globally, with a presence in over 150 countries and an e-commerce presence in over 70 countries around the world.
Invest in Estee Lauder Cos. Inc - Class A (EL)
Historical Stock Data for Estee Lauder Cos. Inc - Class A (EL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $145.76 | $147.71 | $143.71 | $147.45 | $147.45 | 2,428,532 |
| 2024-04-25 | $147.00 | $147.82 | $143.36 | $144.99 | $144.99 | 2,969,490 |
| 2024-04-24 | $147.26 | $148.45 | $145.42 | $147.36 | $147.36 | 1,840,565 |
| 2024-04-23 | $147.00 | $149.91 | $146.40 | $148.98 | $148.98 | 1,884,900 |
| 2024-04-22 | $145.37 | $147.80 | $143.32 | $147.42 | $147.42 | 1,777,452 |
| 2024-04-19 | $144.00 | $145.17 | $143.77 | $144.41 | $144.41 | 2,324,673 |
| 2024-04-18 | $139.33 | $146.63 | $138.18 | $144.81 | $144.81 | 3,921,226 |
| 2024-04-17 | $139.09 | $139.65 | $137.38 | $138.04 | $138.04 | 2,200,942 |
| 2024-04-16 | $136.37 | $137.99 | $134.76 | $136.93 | $136.93 | 2,178,576 |
| 2024-04-15 | $140.64 | $141.77 | $136.37 | $137.24 | $137.24 | 1,778,141 |
| 2024-04-12 | $143.27 | $144.12 | $138.12 | $138.80 | $138.80 | 2,166,450 |
| 2024-04-11 | $145.99 | $146.04 | $142.71 | $145.43 | $145.43 | 1,370,030 |
| 2024-04-10 | $143.78 | $145.78 | $143.24 | $144.87 | $144.87 | 1,675,791 |
| 2024-04-09 | $146.26 | $148.64 | $145.88 | $148.55 | $148.55 | 1,346,390 |
| 2024-04-08 | $144.76 | $147.61 | $144.76 | $145.43 | $145.43 | 1,647,200 |
| 2024-04-05 | $144.55 | $146.68 | $143.94 | $144.43 | $144.43 | 1,428,170 |
| 2024-04-04 | $148.00 | $150.04 | $144.25 | $144.31 | $144.31 | 2,016,854 |
| 2024-04-03 | $151.26 | $152.04 | $145.33 | $146.48 | $146.48 | 3,390,611 |
| 2024-04-02 | $154.29 | $155.73 | $150.38 | $152.77 | $152.77 | 2,468,868 |
| 2024-04-01 | $154.18 | $155.21 | $150.36 | $152.03 | $152.03 | 1,828,876 |
| 2024-03-28 | $152.28 | $155.05 | $148.54 | $154.15 | $154.15 | 4,845,648 |
| 2024-03-27 | $140.71 | $145.06 | $140.45 | $145.04 | $145.04 | 1,838,434 |
| 2024-03-26 | $140.12 | $141.57 | $139.00 | $139.31 | $139.31 | 2,305,461 |
| 2024-03-25 | $143.82 | $143.82 | $138.38 | $139.17 | $139.17 | 2,241,096 |
| 2024-03-22 | $145.53 | $145.76 | $141.03 | $143.18 | $143.18 | 2,003,330 |
| 2024-03-21 | $147.50 | $148.32 | $145.86 | $146.25 | $146.25 | 1,461,984 |
| 2024-03-20 | $145.13 | $147.23 | $143.74 | $146.76 | $146.76 | 2,204,802 |
| 2024-03-19 | $147.23 | $148.12 | $146.06 | $146.19 | $146.19 | 1,498,967 |
| 2024-03-18 | $149.28 | $150.07 | $147.14 | $147.82 | $147.82 | 1,613,295 |
| 2024-03-15 | $151.17 | $152.87 | $149.45 | $149.75 | $149.75 | 4,432,236 |
| 2024-03-14 | $156.76 | $157.49 | $151.47 | $152.84 | $152.84 | 2,386,740 |
| 2024-03-13 | $153.54 | $159.54 | $153.38 | $157.94 | $157.94 | 3,540,624 |
| 2024-03-12 | $154.47 | $155.13 | $149.62 | $152.08 | $152.08 | 1,844,323 |
| 2024-03-11 | $150.08 | $155.38 | $149.78 | $153.92 | $153.92 | 2,211,613 |
| 2024-03-08 | $149.22 | $150.41 | $148.10 | $149.50 | $149.50 | 1,750,631 |
| 2024-03-07 | $145.18 | $148.89 | $145.00 | $148.17 | $148.17 | 1,483,175 |
| 2024-03-06 | $145.99 | $147.48 | $143.06 | $145.41 | $145.41 | 2,847,301 |
| 2024-03-05 | $146.10 | $148.50 | $146.10 | $147.32 | $147.32 | 1,734,086 |
| 2024-03-04 | $148.55 | $149.75 | $146.29 | $147.78 | $147.78 | 1,934,160 |
| 2024-03-01 | $146.36 | $150.25 | $144.35 | $148.83 | $148.83 | 2,154,627 |
| 2024-02-29 | $148.25 | $150.50 | $148.25 | $148.58 | $148.58 | 2,913,127 |
| 2024-02-28 | $146.04 | $148.40 | $145.87 | $147.38 | $147.38 | 1,582,282 |
| 2024-02-27 | $146.07 | $149.46 | $144.85 | $148.51 | $147.85 | 1,831,612 |
| 2024-02-26 | $149.00 | $150.82 | $144.45 | $145.02 | $144.37 | 1,658,733 |
| 2024-02-23 | $149.42 | $151.73 | $148.25 | $149.99 | $149.32 | 2,234,631 |
| 2024-02-22 | $148.28 | $151.16 | $146.67 | $148.67 | $148.67 | 2,421,583 |
| 2024-02-21 | $144.76 | $147.60 | $144.36 | $147.48 | $147.48 | 2,354,616 |
| 2024-02-20 | $144.00 | $145.27 | $143.06 | $145.11 | $145.11 | 1,934,664 |
| 2024-02-16 | $145.69 | $147.64 | $144.77 | $146.37 | $146.37 | 2,419,615 |
| 2024-02-15 | $144.23 | $147.61 | $143.24 | $145.32 | $145.32 | 3,147,988 |
| 2024-02-14 | $143.37 | $145.30 | $142.05 | $142.65 | $142.65 | 1,943,493 |
| 2024-02-13 | $142.30 | $144.73 | $140.20 | $142.16 | $142.16 | 1,981,537 |
| 2024-02-12 | $143.92 | $147.46 | $143.76 | $145.91 | $145.91 | 2,677,352 |
| 2024-02-09 | $141.59 | $145.23 | $140.61 | $143.34 | $143.34 | 2,578,768 |
| 2024-02-08 | $141.93 | $142.67 | $138.02 | $140.77 | $140.77 | 4,338,579 |
| 2024-02-07 | $146.70 | $147.54 | $141.25 | $141.93 | $141.93 | 4,119,919 |
| 2024-02-06 | $150.00 | $151.43 | $145.13 | $146.21 | $146.21 | 6,008,684 |
| 2024-02-05 | $159.46 | $159.75 | $149.86 | $150.28 | $150.28 | 12,158,517 |
| 2024-02-02 | $131.00 | $135.82 | $130.18 | $134.12 | $134.12 | 6,052,690 |
| 2024-02-01 | $133.19 | $134.91 | $131.26 | $134.70 | $134.70 | 2,451,331 |
| 2024-01-31 | $134.20 | $135.00 | $131.45 | $131.99 | $131.99 | 2,383,642 |
| 2024-01-30 | $133.86 | $136.53 | $132.25 | $134.18 | $134.18 | 2,177,173 |
| 2024-01-29 | $130.77 | $135.55 | $129.84 | $135.51 | $135.51 | 3,201,505 |
| 2024-01-26 | $132.23 | $134.90 | $130.79 | $130.80 | $130.80 | 3,077,513 |
| 2024-01-25 | $127.50 | $129.54 | $125.54 | $128.66 | $128.66 | 3,084,179 |
| 2024-01-24 | $129.82 | $129.87 | $126.16 | $126.16 | $126.16 | 2,269,410 |
| 2024-01-23 | $127.33 | $132.80 | $127.33 | $128.15 | $128.15 | 3,663,884 |
| 2024-01-22 | $126.25 | $127.18 | $124.82 | $125.20 | $125.20 | 2,910,034 |
| 2024-01-19 | $128.08 | $128.08 | $124.90 | $125.83 | $125.83 | 2,766,179 |
| 2024-01-18 | $126.82 | $128.72 | $126.04 | $127.66 | $127.66 | 2,232,409 |
| 2024-01-17 | $126.00 | $126.64 | $124.14 | $126.28 | $126.28 | 4,909,347 |
| 2024-01-16 | $133.74 | $133.98 | $128.46 | $129.76 | $129.76 | 5,142,795 |
| 2024-01-12 | $139.25 | $139.40 | $134.32 | $134.81 | $134.81 | 1,978,202 |
| 2024-01-11 | $135.00 | $138.80 | $133.01 | $138.49 | $138.49 | 2,794,825 |
| 2024-01-10 | $138.53 | $138.54 | $135.17 | $135.67 | $135.67 | 2,573,516 |
| 2024-01-09 | $137.70 | $139.32 | $137.05 | $139.27 | $139.27 | 1,649,848 |
| 2024-01-08 | $136.71 | $139.10 | $135.86 | $139.03 | $139.03 | 2,486,281 |
| 2024-01-05 | $137.00 | $139.84 | $136.10 | $137.30 | $137.30 | 2,390,564 |
| 2024-01-04 | $138.43 | $139.49 | $137.29 | $138.72 | $138.72 | 2,040,865 |
| 2024-01-03 | $143.14 | $143.49 | $137.77 | $138.66 | $138.66 | 2,463,494 |
| 2024-01-02 | $144.34 | $145.77 | $142.45 | $145.45 | $145.45 | 2,086,450 |
| 2023-12-29 | $146.76 | $148.09 | $146.05 | $146.25 | $146.25 | 1,270,336 |
| 2023-12-28 | $147.50 | $147.90 | $146.12 | $147.55 | $147.55 | 1,074,831 |
| 2023-12-27 | $145.44 | $146.42 | $144.31 | $145.72 | $145.72 | 1,271,325 |
| 2023-12-26 | $144.17 | $145.70 | $143.48 | $145.01 | $145.01 | 930,206 |
| 2023-12-22 | $144.02 | $146.80 | $142.63 | $144.43 | $144.43 | 1,843,241 |
| 2023-12-21 | $146.47 | $146.92 | $143.29 | $145.46 | $145.46 | 1,873,854 |
| 2023-12-20 | $148.33 | $149.57 | $143.35 | $143.61 | $143.61 | 2,546,237 |
| 2023-12-19 | $144.78 | $151.19 | $144.00 | $149.02 | $149.02 | 3,922,827 |
| 2023-12-18 | $144.00 | $144.94 | $142.78 | $142.88 | $142.88 | 2,333,481 |
| 2023-12-15 | $146.09 | $147.07 | $142.22 | $143.64 | $143.64 | 4,399,666 |
| 2023-12-14 | $145.48 | $148.15 | $145.24 | $146.06 | $146.06 | 4,176,916 |
| 2023-12-13 | $136.02 | $143.42 | $135.78 | $143.03 | $143.03 | 3,471,220 |
| 2023-12-12 | $134.74 | $136.61 | $132.01 | $136.59 | $136.59 | 2,439,925 |
| 2023-12-11 | $134.21 | $135.40 | $133.54 | $134.80 | $134.80 | 1,999,091 |
| 2023-12-08 | $135.43 | $136.04 | $133.51 | $133.73 | $133.73 | 1,659,882 |
| 2023-12-07 | $133.22 | $136.58 | $133.22 | $135.84 | $135.84 | 2,291,260 |
| 2023-12-06 | $133.54 | $137.40 | $133.04 | $133.36 | $133.36 | 3,200,849 |
| 2023-12-05 | $136.88 | $137.70 | $131.95 | $132.17 | $132.17 | 3,716,379 |
| 2023-12-04 | $130.67 | $140.49 | $130.67 | $138.95 | $138.95 | 6,849,874 |
| 2023-12-01 | $127.70 | $132.40 | $127.45 | $131.94 | $131.94 | 3,112,598 |
| 2023-11-30 | $127.47 | $128.09 | $125.04 | $127.69 | $127.69 | 4,817,418 |
| 2023-11-29 | $126.38 | $128.24 | $125.12 | $125.60 | $125.60 | 2,458,721 |
| 2023-11-28 | $123.45 | $127.58 | $122.23 | $126.03 | $125.37 | 2,383,086 |
| 2023-11-27 | $123.50 | $124.70 | $122.00 | $122.73 | $122.09 | 1,798,862 |
| 2023-11-24 | $123.58 | $124.84 | $122.86 | $123.91 | $123.91 | 927,974 |
| 2023-11-22 | $121.35 | $122.85 | $120.12 | $122.63 | $122.63 | 2,067,579 |
| 2023-11-21 | $121.00 | $121.01 | $119.32 | $120.15 | $120.15 | 2,034,477 |
| 2023-11-20 | $123.22 | $123.39 | $120.54 | $122.45 | $122.45 | 2,170,186 |
| 2023-11-17 | $124.12 | $125.03 | $121.49 | $123.81 | $123.81 | 2,208,792 |
| 2023-11-16 | $124.50 | $125.87 | $121.53 | $122.62 | $122.62 | 2,414,827 |
| 2023-11-15 | $124.00 | $127.24 | $123.56 | $126.07 | $126.07 | 4,116,073 |
| 2023-11-14 | $116.49 | $123.62 | $115.05 | $122.82 | $122.82 | 4,274,123 |
| 2023-11-13 | $114.69 | $114.87 | $112.34 | $113.73 | $113.73 | 3,074,111 |
| 2023-11-10 | $115.94 | $115.94 | $111.71 | $114.75 | $114.75 | 2,901,823 |
| 2023-11-09 | $117.76 | $117.98 | $114.53 | $115.32 | $115.32 | 2,965,713 |
| 2023-11-08 | $113.37 | $118.41 | $113.05 | $116.60 | $116.60 | 4,895,378 |
| 2023-11-07 | $112.25 | $116.26 | $112.00 | $115.53 | $115.53 | 3,546,772 |
| 2023-11-06 | $112.06 | $113.23 | $111.13 | $112.67 | $112.67 | 4,303,462 |
| 2023-11-03 | $116.41 | $116.55 | $110.72 | $110.96 | $110.96 | 4,000,630 |
| 2023-11-02 | $103.83 | $114.90 | $103.83 | $114.38 | $114.38 | 6,950,584 |
| 2023-11-01 | $109.28 | $110.05 | $102.22 | $104.51 | $104.51 | 15,176,033 |
| 2023-10-31 | $127.74 | $129.11 | $126.12 | $128.87 | $128.87 | 3,239,238 |
| 2023-10-30 | $124.64 | $128.75 | $124.64 | $127.97 | $127.97 | 3,792,004 |
| 2023-10-27 | $135.40 | $135.40 | $123.64 | $124.53 | $124.53 | 4,227,352 |
| 2023-10-26 | $134.00 | $136.41 | $133.61 | $134.23 | $134.23 | 1,665,380 |
| 2023-10-25 | $136.27 | $136.69 | $133.38 | $134.55 | $134.55 | 2,014,274 |
| 2023-10-24 | $137.26 | $140.57 | $137.26 | $138.02 | $138.02 | 1,275,247 |
| 2023-10-23 | $135.57 | $139.55 | $134.39 | $136.97 | $136.97 | 1,724,180 |
| 2023-10-20 | $139.19 | $139.59 | $136.82 | $137.30 | $137.30 | 1,593,578 |
| 2023-10-19 | $139.74 | $141.26 | $138.46 | $138.81 | $138.81 | 2,535,362 |
| 2023-10-18 | $141.76 | $142.08 | $137.99 | $138.63 | $138.63 | 1,516,235 |
| 2023-10-17 | $139.17 | $143.72 | $138.80 | $142.67 | $142.67 | 1,642,560 |
| 2023-10-16 | $138.56 | $141.06 | $137.65 | $140.21 | $140.21 | 2,124,729 |
| 2023-10-13 | $139.63 | $140.12 | $136.30 | $137.68 | $137.68 | 1,507,229 |
| 2023-10-12 | $141.65 | $142.00 | $136.43 | $139.62 | $139.62 | 1,892,376 |
| 2023-10-11 | $141.51 | $142.46 | $139.08 | $140.43 | $140.43 | 1,655,314 |
| 2023-10-10 | $143.49 | $145.45 | $140.24 | $140.67 | $140.67 | 2,015,153 |
| 2023-10-09 | $143.38 | $144.24 | $140.18 | $141.91 | $141.91 | 1,442,988 |
| 2023-10-06 | $140.26 | $147.06 | $139.63 | $145.26 | $145.26 | 2,218,882 |
| 2023-10-05 | $141.62 | $142.49 | $140.20 | $141.39 | $141.39 | 1,195,582 |
| 2023-10-04 | $141.71 | $142.50 | $140.15 | $142.38 | $142.38 | 1,207,252 |
| 2023-10-03 | $142.60 | $143.82 | $140.79 | $141.06 | $141.06 | 1,322,933 |
| 2023-10-02 | $143.24 | $145.31 | $142.19 | $143.40 | $143.40 | 1,493,237 |
| 2023-09-29 | $145.91 | $147.37 | $143.70 | $144.55 | $144.55 | 2,148,773 |
| 2023-09-28 | $139.46 | $142.12 | $138.58 | $141.95 | $141.95 | 1,799,882 |
| 2023-09-27 | $140.40 | $140.92 | $138.14 | $140.04 | $140.04 | 2,075,687 |
| 2023-09-26 | $144.00 | $144.56 | $139.08 | $139.62 | $139.62 | 2,930,563 |
| 2023-09-25 | $146.19 | $146.82 | $144.47 | $145.49 | $145.49 | 1,629,929 |
| 2023-09-22 | $147.00 | $148.61 | $145.46 | $147.62 | $147.62 | 1,956,854 |
| 2023-09-21 | $149.87 | $149.97 | $146.01 | $146.10 | $146.10 | 3,139,729 |
| 2023-09-20 | $152.82 | $153.49 | $150.62 | $150.84 | $150.84 | 1,074,599 |
| 2023-09-19 | $152.66 | $153.22 | $150.17 | $152.01 | $152.01 | 1,567,240 |
| 2023-09-18 | $154.81 | $156.00 | $153.87 | $154.20 | $154.20 | 1,375,720 |
| 2023-09-15 | $156.95 | $158.93 | $155.42 | $155.70 | $155.70 | 5,414,763 |
| 2023-09-14 | $153.56 | $154.79 | $153.01 | $154.24 | $154.24 | 1,564,191 |
| 2023-09-13 | $150.63 | $152.52 | $150.11 | $152.39 | $152.39 | 1,967,166 |
| 2023-09-12 | $152.78 | $153.39 | $150.75 | $151.30 | $151.30 | 1,658,546 |
| 2023-09-11 | $155.42 | $155.55 | $152.74 | $153.30 | $153.30 | 1,927,823 |
| 2023-09-08 | $155.59 | $156.00 | $153.58 | $154.00 | $154.00 | 1,516,818 |
| 2023-09-07 | $156.39 | $157.84 | $154.81 | $155.40 | $155.40 | 1,676,655 |
| 2023-09-06 | $159.72 | $160.06 | $156.48 | $156.58 | $156.58 | 1,845,532 |
| 2023-09-05 | $160.63 | $163.22 | $160.58 | $161.07 | $161.07 | 1,772,830 |
| 2023-09-01 | $162.80 | $163.50 | $160.25 | $161.70 | $161.70 | 1,413,599 |
| 2023-08-31 | $164.10 | $165.77 | $160.49 | $160.53 | $160.53 | 2,252,637 |
| 2023-08-30 | $158.66 | $164.67 | $158.66 | $163.57 | $163.57 | 2,844,140 |
| 2023-08-29 | $157.17 | $159.78 | $157.00 | $159.27 | $158.63 | 2,078,085 |
| 2023-08-28 | $154.71 | $157.33 | $154.58 | $156.39 | $156.39 | 2,030,833 |
| 2023-08-25 | $151.48 | $154.32 | $151.06 | $153.20 | $153.20 | 2,131,719 |
| 2023-08-24 | $151.48 | $155.00 | $150.48 | $150.73 | $150.73 | 2,918,843 |
| 2023-08-23 | $150.00 | $153.30 | $149.81 | $152.87 | $152.87 | 2,675,410 |
| 2023-08-22 | $149.89 | $149.99 | $147.18 | $149.59 | $149.59 | 5,637,390 |
| 2023-08-21 | $155.37 | $156.55 | $149.92 | $150.90 | $150.90 | 5,334,856 |
| 2023-08-18 | $152.00 | $161.95 | $149.45 | $156.69 | $156.69 | 8,014,529 |
| 2023-08-17 | $161.87 | $164.93 | $161.28 | $162.06 | $162.06 | 4,463,542 |
| 2023-08-16 | $162.05 | $164.76 | $162.05 | $162.13 | $162.13 | 2,494,995 |
| 2023-08-15 | $164.98 | $165.50 | $162.49 | $163.52 | $163.52 | 2,341,551 |
| 2023-08-14 | $166.52 | $168.27 | $166.22 | $167.17 | $167.17 | 1,836,092 |
| 2023-08-11 | $168.35 | $170.47 | $167.39 | $167.63 | $167.63 | 1,965,489 |
| 2023-08-10 | $169.55 | $175.31 | $169.27 | $169.94 | $169.94 | 2,724,577 |
| 2023-08-09 | $167.92 | $168.05 | $165.59 | $166.19 | $166.19 | 2,778,466 |
| 2023-08-08 | $168.15 | $169.16 | $166.27 | $168.14 | $168.14 | 2,905,469 |
| 2023-08-07 | $171.18 | $172.32 | $169.23 | $170.15 | $170.15 | 1,724,916 |
| 2023-08-04 | $172.20 | $172.63 | $170.05 | $170.66 | $170.66 | 2,363,654 |
| 2023-08-03 | $172.22 | $173.35 | $171.03 | $171.84 | $171.84 | 3,216,231 |
| 2023-08-02 | $172.03 | $174.36 | $170.90 | $172.50 | $172.50 | 4,455,901 |
| 2023-08-01 | $177.06 | $178.36 | $174.89 | $175.03 | $175.03 | 2,859,469 |
| 2023-07-31 | $181.78 | $183.20 | $179.18 | $180.00 | $180.00 | 2,954,604 |
| 2023-07-28 | $175.74 | $181.30 | $175.62 | $180.44 | $180.44 | 2,100,761 |
| 2023-07-27 | $179.69 | $180.47 | $172.81 | $173.45 | $173.45 | 3,475,540 |
| 2023-07-26 | $177.12 | $178.85 | $175.79 | $178.07 | $178.07 | 2,098,774 |
| 2023-07-25 | $178.25 | $178.87 | $176.04 | $178.38 | $178.38 | 2,778,912 |
| 2023-07-24 | $176.16 | $178.90 | $171.93 | $177.04 | $177.04 | 5,137,554 |
| 2023-07-21 | $182.00 | $183.00 | $179.57 | $179.66 | $179.66 | 4,666,686 |
| 2023-07-20 | $186.00 | $186.44 | $181.44 | $182.26 | $182.26 | 3,320,855 |
| 2023-07-19 | $189.98 | $191.33 | $186.84 | $190.97 | $190.97 | 3,220,832 |
| 2023-07-18 | $190.19 | $191.25 | $187.23 | $188.18 | $188.18 | 2,601,733 |
| 2023-07-17 | $191.63 | $193.02 | $190.94 | $192.65 | $192.65 | 936,425 |
| 2023-07-14 | $193.03 | $194.42 | $191.51 | $193.63 | $193.63 | 1,139,540 |
| 2023-07-13 | $192.87 | $194.17 | $191.63 | $193.26 | $193.26 | 1,542,907 |
| 2023-07-12 | $195.86 | $196.04 | $190.95 | $191.03 | $191.03 | 1,740,679 |
| 2023-07-11 | $194.77 | $195.30 | $192.15 | $192.90 | $192.90 | 1,255,173 |
| 2023-07-10 | $191.93 | $197.41 | $191.80 | $193.20 | $193.20 | 1,605,327 |
| 2023-07-07 | $193.00 | $194.26 | $191.82 | $192.46 | $192.46 | 1,214,803 |
| 2023-07-06 | $192.30 | $194.11 | $190.18 | $194.02 | $194.02 | 1,535,853 |
| 2023-07-05 | $195.04 | $198.86 | $194.08 | $195.64 | $195.64 | 1,492,889 |
| 2023-07-03 | $197.12 | $198.61 | $196.47 | $198.00 | $198.00 | 952,188 |
| 2023-06-30 | $194.11 | $197.47 | $192.08 | $196.38 | $196.38 | 1,603,349 |
| 2023-06-29 | $192.99 | $194.06 | $191.24 | $192.53 | $192.53 | 1,688,236 |
| 2023-06-28 | $195.60 | $195.94 | $192.19 | $193.87 | $193.87 | 1,225,226 |
| 2023-06-27 | $193.41 | $197.38 | $192.49 | $196.47 | $196.47 | 1,241,637 |
| 2023-06-26 | $192.63 | $195.42 | $191.71 | $194.08 | $194.08 | 1,149,167 |
| 2023-06-23 | $193.66 | $194.11 | $190.76 | $191.94 | $191.94 | 3,713,388 |
| 2023-06-22 | $195.68 | $197.73 | $193.94 | $195.54 | $195.54 | 1,561,449 |
| 2023-06-21 | $196.30 | $197.44 | $193.50 | $194.75 | $194.75 | 2,070,262 |
| 2023-06-20 | $200.20 | $201.56 | $197.47 | $197.55 | $197.55 | 2,807,702 |
| 2023-06-16 | $202.64 | $204.41 | $200.42 | $203.95 | $203.95 | 5,235,001 |
| 2023-06-15 | $192.83 | $200.56 | $192.61 | $199.41 | $199.41 | 3,370,971 |
| 2023-06-14 | $190.44 | $192.60 | $188.17 | $192.16 | $192.16 | 3,769,829 |
| 2023-06-13 | $181.86 | $185.19 | $180.90 | $184.67 | $184.67 | 2,371,014 |
| 2023-06-12 | $176.77 | $179.70 | $175.05 | $179.63 | $179.63 | 2,290,670 |
| 2023-06-09 | $181.00 | $181.04 | $175.83 | $176.53 | $176.53 | 3,677,554 |
| 2023-06-08 | $182.26 | $182.66 | $179.32 | $181.13 | $181.13 | 2,227,902 |
| 2023-06-07 | $183.24 | $183.44 | $180.43 | $181.26 | $181.26 | 2,075,636 |
| 2023-06-06 | $180.02 | $184.56 | $178.78 | $184.13 | $184.13 | 2,467,521 |
| 2023-06-05 | $183.99 | $186.00 | $181.05 | $181.09 | $181.09 | 2,270,501 |
| 2023-06-02 | $184.27 | $188.89 | $183.34 | $188.29 | $188.29 | 2,499,219 |
| 2023-06-01 | $183.54 | $184.22 | $182.02 | $182.89 | $182.89 | 2,906,720 |
| 2023-05-31 | $190.22 | $190.25 | $182.34 | $184.03 | $184.03 | 4,280,029 |
| 2023-05-30 | $194.15 | $194.19 | $190.05 | $191.91 | $191.91 | 2,474,505 |
| 2023-05-26 | $190.42 | $195.30 | $190.27 | $194.44 | $193.77 | 2,062,252 |
| 2023-05-25 | $190.04 | $192.46 | $188.53 | $191.10 | $190.45 | 1,681,727 |
| 2023-05-24 | $190.27 | $190.89 | $188.28 | $189.89 | $189.24 | 1,646,110 |
| 2023-05-23 | $196.61 | $196.82 | $191.68 | $191.75 | $191.09 | 1,839,506 |
| 2023-05-22 | $199.00 | $199.76 | $197.84 | $197.97 | $197.29 | 1,571,486 |
| 2023-05-19 | $201.68 | $201.68 | $198.01 | $199.88 | $199.19 | 1,795,946 |
| 2023-05-18 | $197.25 | $200.59 | $196.91 | $199.85 | $199.17 | 1,918,249 |
| 2023-05-17 | $195.50 | $197.23 | $193.83 | $197.07 | $196.39 | 2,031,926 |
| 2023-05-16 | $201.50 | $201.70 | $194.90 | $194.95 | $194.28 | 2,021,110 |
| 2023-05-15 | $200.04 | $201.62 | $198.01 | $201.19 | $200.50 | 2,190,851 |
| 2023-05-12 | $199.73 | $200.94 | $196.30 | $199.15 | $199.15 | 4,013,498 |
| 2023-05-11 | $201.73 | $202.83 | $199.53 | $201.79 | $201.79 | 2,087,946 |
| 2023-05-10 | $203.18 | $203.81 | $199.90 | $201.19 | $201.19 | 2,230,280 |
| 2023-05-09 | $205.00 | $207.44 | $200.80 | $201.26 | $201.26 | 2,370,735 |
| 2023-05-08 | $207.00 | $209.64 | $203.39 | $206.01 | $206.01 | 3,816,119 |
| 2023-05-05 | $204.41 | $207.19 | $199.55 | $203.54 | $203.54 | 3,302,680 |
| 2023-05-04 | $206.89 | $206.89 | $199.00 | $201.00 | $201.00 | 4,884,289 |
| 2023-05-03 | $194.09 | $210.01 | $190.30 | $202.70 | $202.70 | 14,857,469 |
| 2023-05-02 | $245.10 | $246.48 | $240.44 | $245.22 | $245.22 | 2,021,708 |
| 2023-05-01 | $248.20 | $250.63 | $246.65 | $246.87 | $246.87 | 890,447 |
| 2023-04-28 | $245.00 | $247.17 | $243.12 | $246.72 | $246.72 | 1,252,894 |
| 2023-04-27 | $242.81 | $245.83 | $241.57 | $245.67 | $245.67 | 1,168,576 |
| 2023-04-26 | $245.64 | $247.65 | $240.50 | $240.84 | $240.84 | 1,295,542 |
| 2023-04-25 | $252.09 | $253.24 | $246.95 | $247.05 | $247.05 | 926,541 |
| 2023-04-24 | $255.53 | $255.80 | $253.07 | $253.60 | $253.60 | 864,397 |
| 2023-04-21 | $258.48 | $260.46 | $255.46 | $256.23 | $256.23 | 1,308,930 |
| 2023-04-20 | $255.56 | $260.32 | $255.56 | $258.48 | $258.48 | 1,057,545 |
| 2023-04-19 | $257.45 | $257.93 | $251.70 | $256.63 | $256.63 | 1,583,518 |
| 2023-04-18 | $255.09 | $258.10 | $254.02 | $257.08 | $257.08 | 1,383,356 |
| 2023-04-17 | $254.20 | $255.53 | $251.91 | $253.25 | $253.25 | 1,066,330 |
| 2023-04-14 | $252.16 | $257.52 | $252.16 | $254.01 | $254.01 | 1,637,156 |
| 2023-04-13 | $249.46 | $252.75 | $248.59 | $251.50 | $251.50 | 1,418,609 |
| 2023-04-12 | $244.15 | $248.41 | $240.24 | $247.05 | $247.05 | 2,112,909 |
| 2023-04-11 | $241.49 | $242.58 | $239.93 | $241.75 | $241.75 | 960,727 |
| 2023-04-10 | $239.53 | $240.58 | $236.54 | $240.56 | $240.56 | 1,144,428 |
| 2023-04-06 | $240.63 | $242.08 | $236.57 | $241.26 | $241.26 | 1,317,476 |
| 2023-04-05 | $244.21 | $245.37 | $237.86 | $239.43 | $239.43 | 1,530,942 |
| 2023-04-04 | $247.28 | $248.77 | $243.59 | $244.56 | $244.56 | 1,596,070 |
| 2023-04-03 | $245.46 | $247.72 | $245.02 | $246.79 | $246.79 | 1,333,526 |
| 2023-03-31 | $248.25 | $249.63 | $245.01 | $246.46 | $246.46 | 1,893,164 |
| 2023-03-30 | $247.31 | $248.39 | $245.45 | $246.72 | $246.72 | 1,646,285 |
| 2023-03-29 | $243.69 | $245.37 | $241.34 | $244.63 | $244.63 | 865,087 |
| 2023-03-28 | $242.19 | $243.55 | $239.30 | $240.43 | $240.43 | 729,104 |
| 2023-03-27 | $243.30 | $244.40 | $240.99 | $241.87 | $241.87 | 854,477 |
| 2023-03-24 | $237.89 | $242.07 | $237.17 | $241.69 | $241.69 | 897,360 |
| 2023-03-23 | $242.24 | $244.95 | $237.15 | $238.72 | $238.72 | 985,463 |
| 2023-03-22 | $239.07 | $243.38 | $237.11 | $237.30 | $237.30 | 1,290,834 |
| 2023-03-21 | $239.16 | $240.77 | $237.11 | $238.50 | $238.50 | 1,273,379 |
| 2023-03-20 | $234.62 | $237.09 | $233.72 | $236.82 | $236.82 | 1,201,394 |
| 2023-03-17 | $238.98 | $239.40 | $232.55 | $234.56 | $234.56 | 2,149,782 |
| 2023-03-16 | $236.26 | $239.22 | $234.58 | $237.23 | $237.23 | 1,083,358 |
| 2023-03-15 | $237.06 | $238.66 | $232.50 | $236.80 | $236.80 | 1,322,881 |
| 2023-03-14 | $241.24 | $243.00 | $237.64 | $240.42 | $240.42 | 1,362,204 |
| 2023-03-13 | $235.11 | $236.97 | $231.30 | $234.96 | $234.96 | 1,570,686 |
| 2023-03-10 | $242.88 | $243.52 | $234.62 | $236.20 | $236.20 | 1,260,529 |
| 2023-03-09 | $248.40 | $248.47 | $241.79 | $243.48 | $243.48 | 1,092,818 |
| 2023-03-08 | $246.65 | $249.59 | $245.78 | $248.48 | $248.48 | 769,301 |
| 2023-03-07 | $251.44 | $253.32 | $244.85 | $245.46 | $245.46 | 798,494 |
| 2023-03-06 | $252.24 | $254.39 | $250.60 | $251.69 | $251.69 | 867,805 |
| 2023-03-03 | $250.97 | $254.18 | $248.91 | $253.23 | $253.23 | 1,055,917 |
| 2023-03-02 | $243.49 | $249.65 | $243.19 | $248.84 | $248.84 | 902,023 |
| 2023-03-01 | $246.25 | $250.10 | $244.57 | $245.83 | $245.83 | 2,013,171 |
| 2023-02-28 | $241.49 | $244.82 | $239.18 | $243.05 | $243.05 | 1,245,917 |
| 2023-02-27 | $244.36 | $245.79 | $242.07 | $242.14 | $242.14 | 1,142,016 |
| 2023-02-24 | $245.00 | $246.55 | $241.70 | $242.72 | $242.06 | 1,132,531 |
| 2023-02-23 | $251.05 | $252.94 | $248.44 | $249.66 | $248.98 | 862,465 |
| 2023-02-22 | $249.32 | $253.48 | $248.00 | $249.25 | $248.57 | 852,565 |
| 2023-02-21 | $247.50 | $252.42 | $247.50 | $249.99 | $249.31 | 1,297,541 |
| 2023-02-17 | $248.00 | $254.03 | $247.51 | $252.88 | $252.19 | 1,200,475 |
| 2023-02-16 | $249.73 | $252.65 | $248.62 | $249.53 | $248.85 | 1,191,431 |
| 2023-02-15 | $252.18 | $255.41 | $251.31 | $254.65 | $253.96 | 1,175,780 |
| 2023-02-14 | $254.37 | $262.26 | $253.80 | $255.52 | $254.83 | 1,602,431 |
| 2023-02-13 | $253.37 | $256.48 | $251.53 | $255.29 | $254.60 | 1,922,394 |
| 2023-02-10 | $248.17 | $252.15 | $246.54 | $250.24 | $250.24 | 3,101,926 |
| 2023-02-09 | $262.27 | $262.81 | $252.49 | $252.51 | $252.51 | 1,967,306 |
| 2023-02-08 | $258.00 | $259.86 | $255.63 | $259.19 | $259.19 | 1,404,973 |
| 2023-02-07 | $258.64 | $261.62 | $255.95 | $261.01 | $261.01 | 2,679,228 |
| 2023-02-06 | $266.63 | $267.91 | $260.22 | $261.17 | $261.17 | 1,828,556 |
| 2023-02-03 | $268.05 | $270.60 | $265.52 | $269.54 | $269.54 | 1,913,459 |
| 2023-02-02 | $273.73 | $283.62 | $265.69 | $268.41 | $268.41 | 3,688,210 |
| 2023-02-01 | $275.21 | $281.83 | $273.01 | $280.80 | $280.80 | 1,727,504 |
| 2023-01-31 | $271.97 | $277.15 | $269.29 | $277.08 | $277.08 | 1,338,947 |
| 2023-01-30 | $269.10 | $271.86 | $268.18 | $271.21 | $271.21 | 1,147,312 |
| 2023-01-27 | $275.50 | $275.76 | $270.11 | $270.79 | $270.79 | 1,805,172 |
| 2023-01-26 | $276.17 | $276.85 | $270.35 | $273.22 | $273.22 | 1,950,660 |
| 2023-01-25 | $273.58 | $275.62 | $269.76 | $273.94 | $273.94 | 1,299,616 |
| 2023-01-24 | $273.10 | $277.68 | $271.05 | $277.16 | $277.16 | 1,530,106 |
| 2023-01-23 | $270.00 | $274.58 | $268.69 | $274.49 | $274.49 | 1,555,900 |
| 2023-01-20 | $260.00 | $267.83 | $260.00 | $267.56 | $267.56 | 1,251,697 |
| 2023-01-19 | $260.25 | $261.84 | $259.00 | $259.51 | $259.51 | 1,292,333 |
| 2023-01-18 | $267.70 | $268.76 | $263.08 | $263.25 | $263.25 | 1,414,002 |
| 2023-01-17 | $266.00 | $269.44 | $264.47 | $267.04 | $267.04 | 1,389,107 |
| 2023-01-13 | $261.82 | $267.79 | $261.82 | $267.22 | $267.22 | 914,164 |
| 2023-01-12 | $264.60 | $265.67 | $259.54 | $262.25 | $262.25 | 1,259,126 |
| 2023-01-11 | $263.69 | $265.00 | $261.18 | $263.61 | $263.61 | 1,092,422 |
| 2023-01-10 | $261.35 | $264.87 | $260.14 | $262.45 | $262.45 | 1,266,098 |
| 2023-01-09 | $261.59 | $267.16 | $256.20 | $261.63 | $261.63 | 2,025,536 |
| 2023-01-06 | $262.21 | $267.36 | $260.74 | $263.81 | $263.81 | 1,708,500 |
| 2023-01-05 | $260.18 | $262.09 | $256.98 | $261.17 | $261.17 | 1,421,592 |
| 2023-01-04 | $258.81 | $262.95 | $256.86 | $261.91 | $261.91 | 1,553,149 |
| 2023-01-03 | $256.18 | $256.18 | $250.58 | $253.91 | $253.91 | 1,689,244 |
| 2022-12-30 | $248.33 | $248.84 | $245.12 | $248.11 | $248.11 | 862,383 |
| 2022-12-29 | $248.79 | $251.18 | $247.93 | $249.93 | $249.93 | 775,919 |
| 2022-12-28 | $247.85 | $249.65 | $246.11 | $246.19 | $246.19 | 1,394,400 |
| 2022-12-27 | $241.78 | $249.82 | $241.78 | $248.29 | $248.29 | 1,826,366 |
| 2022-12-23 | $242.10 | $242.84 | $238.75 | $241.02 | $241.02 | 550,757 |
| 2022-12-22 | $240.22 | $242.54 | $238.36 | $242.22 | $242.22 | 1,053,029 |
| 2022-12-21 | $241.14 | $248.17 | $240.01 | $243.87 | $243.87 | 2,013,025 |
| 2022-12-20 | $234.35 | $238.42 | $232.21 | $237.64 | $237.64 | 1,374,901 |
| 2022-12-19 | $240.46 | $241.66 | $234.68 | $236.24 | $236.24 | 1,230,152 |
| 2022-12-16 | $237.89 | $241.52 | $237.04 | $240.94 | $240.94 | 2,745,881 |
| 2022-12-15 | $240.65 | $243.15 | $236.93 | $240.60 | $240.60 | 2,070,572 |
| 2022-12-14 | $248.47 | $252.57 | $246.24 | $249.22 | $249.22 | 1,737,263 |
| 2022-12-13 | $252.44 | $254.82 | $243.09 | $248.16 | $248.16 | 2,803,970 |
| 2022-12-12 | $239.83 | $244.75 | $238.03 | $244.44 | $244.44 | 1,665,206 |
| 2022-12-09 | $240.89 | $243.55 | $238.32 | $240.41 | $240.41 | 2,468,100 |
| 2022-12-08 | $238.90 | $243.12 | $236.39 | $242.62 | $242.62 | 2,017,537 |
| 2022-12-07 | $235.01 | $235.88 | $231.02 | $232.53 | $232.53 | 1,553,775 |
| 2022-12-06 | $235.58 | $237.80 | $232.73 | $237.05 | $237.05 | 1,902,218 |
| 2022-12-05 | $235.49 | $236.45 | $230.46 | $231.47 | $231.47 | 1,325,321 |
| 2022-12-02 | $228.33 | $239.74 | $228.01 | $239.01 | $239.01 | 2,002,576 |
| 2022-12-01 | $233.19 | $235.23 | $229.46 | $231.96 | $231.96 | 1,605,819 |
| 2022-11-30 | $216.39 | $235.90 | $215.38 | $235.79 | $235.79 | 3,410,229 |
| 2022-11-29 | $217.48 | $218.49 | $214.25 | $214.94 | $214.94 | 1,257,100 |
| 2022-11-28 | $216.61 | $220.21 | $214.14 | $217.30 | $216.63 | 1,568,909 |
| 2022-11-25 | $220.71 | $221.73 | $217.37 | $220.01 | $220.01 | 1,076,021 |
| 2022-11-23 | $223.00 | $225.15 | $221.25 | $222.71 | $222.71 | 825,153 |
| 2022-11-22 | $220.40 | $222.44 | $215.01 | $222.29 | $222.29 | 1,753,673 |
| 2022-11-21 | $228.44 | $229.60 | $218.60 | $218.92 | $218.92 | 2,672,675 |
| 2022-11-18 | $232.53 | $235.54 | $230.39 | $233.46 | $233.46 | 2,460,400 |
| 2022-11-17 | $217.26 | $228.27 | $216.39 | $228.16 | $228.16 | 1,940,601 |
| 2022-11-16 | $228.38 | $230.15 | $222.66 | $222.91 | $222.91 | 1,507,395 |
| 2022-11-15 | $228.42 | $230.25 | $225.25 | $226.98 | $226.98 | 2,011,659 |
| 2022-11-14 | $225.78 | $227.58 | $220.60 | $220.67 | $220.67 | 1,805,957 |
| 2022-11-11 | $222.29 | $232.33 | $221.70 | $228.22 | $228.22 | 3,516,899 |
| 2022-11-10 | $212.67 | $219.34 | $211.36 | $218.89 | $218.89 | 1,764,580 |
| 2022-11-09 | $207.00 | $208.54 | $204.00 | $204.81 | $204.81 | 1,838,564 |
| 2022-11-08 | $208.59 | $212.87 | $205.71 | $207.89 | $207.89 | 2,117,972 |
| 2022-11-07 | $209.42 | $210.26 | $202.86 | $206.01 | $206.01 | 2,725,472 |
| 2022-11-04 | $211.73 | $217.65 | $204.88 | $210.53 | $210.53 | 6,164,574 |
| 2022-11-03 | $187.99 | $195.63 | $186.47 | $193.78 | $193.78 | 3,467,431 |
| 2022-11-02 | $191.57 | $197.49 | $187.85 | $189.96 | $189.96 | 7,665,955 |
| 2022-11-01 | $205.91 | $209.80 | $203.52 | $206.76 | $206.76 | 3,042,863 |
| 2022-10-31 | $204.37 | $204.48 | $198.57 | $200.49 | $200.49 | 2,636,614 |
| 2022-10-28 | $203.58 | $207.80 | $202.80 | $206.44 | $206.44 | 2,050,628 |
| 2022-10-27 | $206.31 | $207.60 | $203.75 | $204.43 | $204.43 | 1,237,174 |
| 2022-10-26 | $202.47 | $209.38 | $201.14 | $206.00 | $206.00 | 1,491,644 |
| 2022-10-25 | $198.64 | $205.27 | $197.22 | $205.12 | $205.12 | 2,065,530 |
| 2022-10-24 | $201.80 | $202.40 | $193.48 | $196.79 | $196.79 | 3,040,976 |
| 2022-10-21 | $201.10 | $203.19 | $196.96 | $201.80 | $201.80 | 2,584,405 |
| 2022-10-20 | $206.30 | $210.09 | $200.73 | $200.95 | $200.95 | 2,872,177 |
| 2022-10-19 | $214.45 | $214.50 | $206.61 | $207.29 | $207.29 | 1,890,222 |
| 2022-10-18 | $219.08 | $220.30 | $213.33 | $215.24 | $215.24 | 2,071,335 |
| 2022-10-17 | $211.78 | $215.02 | $210.93 | $212.98 | $212.98 | 1,280,078 |
| 2022-10-14 | $215.81 | $217.16 | $208.79 | $209.31 | $209.31 | 1,400,540 |
| 2022-10-13 | $209.07 | $215.65 | $206.19 | $213.26 | $213.26 | 1,863,848 |
| 2022-10-12 | $216.07 | $216.28 | $211.82 | $215.10 | $215.10 | 1,802,411 |
| 2022-10-11 | $215.66 | $218.72 | $210.66 | $214.05 | $214.05 | 1,550,311 |
| 2022-10-10 | $219.81 | $220.24 | $214.19 | $216.90 | $216.90 | 903,119 |
| 2022-10-07 | $226.08 | $226.63 | $218.80 | $219.77 | $219.77 | 1,387,412 |
| 2022-10-06 | $225.56 | $231.60 | $225.55 | $229.10 | $229.10 | 1,919,781 |
| 2022-10-05 | $224.09 | $227.12 | $221.01 | $226.24 | $226.24 | 1,224,537 |
| 2022-10-04 | $223.61 | $227.46 | $223.54 | $227.26 | $227.26 | 1,576,103 |
| 2022-10-03 | $217.86 | $221.13 | $213.08 | $219.09 | $219.09 | 2,109,106 |
| 2022-09-30 | $217.86 | $221.11 | $215.86 | $215.90 | $215.90 | 1,693,777 |
| 2022-09-29 | $225.30 | $226.63 | $216.51 | $219.35 | $219.35 | 1,838,203 |
| 2022-09-28 | $226.18 | $228.94 | $224.26 | $228.14 | $228.14 | 1,577,669 |
| 2022-09-27 | $235.53 | $236.16 | $223.73 | $226.08 | $226.08 | 2,150,355 |
| 2022-09-26 | $227.87 | $234.34 | $225.53 | $232.46 | $232.46 | 1,630,853 |
| 2022-09-23 | $231.99 | $233.41 | $225.56 | $229.02 | $229.02 | 1,394,407 |
| 2022-09-22 | $236.66 | $237.64 | $233.00 | $234.91 | $234.91 | 1,103,214 |
| 2022-09-21 | $245.56 | $247.43 | $237.86 | $237.86 | $237.86 | 1,280,087 |
| 2022-09-20 | $239.02 | $241.44 | $237.46 | $239.50 | $239.50 | 1,156,265 |
| 2022-09-19 | $236.29 | $241.67 | $236.00 | $241.66 | $241.66 | 1,036,068 |
| 2022-09-16 | $241.82 | $242.51 | $237.63 | $239.38 | $239.38 | 1,696,730 |
| 2022-09-15 | $243.86 | $249.10 | $243.38 | $244.78 | $244.78 | 1,283,559 |
| 2022-09-14 | $245.66 | $247.96 | $242.68 | $246.14 | $246.14 | 1,037,532 |
| 2022-09-13 | $248.00 | $250.69 | $244.92 | $245.26 | $245.26 | 1,227,431 |
| 2022-09-12 | $253.98 | $260.28 | $253.64 | $255.42 | $255.42 | 1,345,403 |
| 2022-09-09 | $250.06 | $254.04 | $249.98 | $252.90 | $252.90 | 1,578,804 |
| 2022-09-08 | $245.29 | $249.71 | $243.40 | $247.94 | $247.94 | 1,544,732 |
| 2022-09-07 | $247.08 | $249.86 | $243.93 | $247.99 | $247.99 | 1,780,121 |
| 2022-09-06 | $249.32 | $251.16 | $244.89 | $246.15 | $246.15 | 1,403,957 |
| 2022-09-02 | $255.36 | $255.80 | $246.85 | $248.32 | $248.32 | 1,027,627 |
| 2022-09-01 | $252.16 | $252.75 | $247.08 | $251.18 | $251.18 | 1,854,661 |
| 2022-08-31 | $258.29 | $259.35 | $254.34 | $254.38 | $254.38 | 1,492,586 |
| 2022-08-30 | $260.73 | $262.58 | $254.79 | $257.11 | $257.11 | 981,440 |
| 2022-08-29 | $258.70 | $264.52 | $258.70 | $259.84 | $259.24 | 772,903 |
| 2022-08-26 | $278.19 | $279.32 | $261.55 | $261.88 | $261.88 | 1,122,711 |
| 2022-08-25 | $266.96 | $277.56 | $266.57 | $277.32 | $277.32 | 1,166,129 |
| 2022-08-24 | $266.00 | $267.49 | $263.81 | $265.43 | $265.43 | 1,174,750 |
| 2022-08-23 | $263.64 | $267.94 | $263.56 | $265.56 | $265.56 | 923,745 |
| 2022-08-22 | $267.43 | $270.56 | $264.74 | $265.27 | $265.27 | 1,230,356 |
| 2022-08-19 | $280.19 | $280.79 | $271.69 | $273.28 | $273.28 | 1,448,735 |
| 2022-08-18 | $271.00 | $284.45 | $268.18 | $281.62 | $281.62 | 2,450,552 |
| 2022-08-17 | $273.07 | $278.16 | $271.80 | $276.52 | $276.52 | 1,200,555 |
| 2022-08-16 | $274.99 | $278.09 | $273.09 | $276.11 | $276.11 | 1,077,247 |
| 2022-08-15 | $273.38 | $277.09 | $272.42 | $276.37 | $276.37 | 1,038,505 |
| 2022-08-12 | $273.90 | $275.43 | $270.78 | $275.38 | $275.38 | 1,080,255 |
| 2022-08-11 | $274.79 | $276.57 | $269.37 | $270.36 | $270.36 | 1,021,726 |
| 2022-08-10 | $270.04 | $274.13 | $270.04 | $272.50 | $272.50 | 796,999 |
| 2022-08-09 | $268.74 | $269.17 | $265.00 | $265.63 | $265.63 | 1,040,913 |
| 2022-08-08 | $269.42 | $273.38 | $268.43 | $270.16 | $270.16 | 1,103,291 |
| 2022-08-05 | $268.75 | $271.98 | $266.46 | $270.74 | $270.74 | 999,179 |
| 2022-08-04 | $269.53 | $273.93 | $268.55 | $273.31 | $273.31 | 844,184 |
| 2022-08-03 | $269.54 | $270.28 | $264.92 | $269.56 | $269.56 | 1,350,487 |
| 2022-08-02 | $270.50 | $273.35 | $267.17 | $268.39 | $268.39 | 1,288,201 |
| 2022-08-01 | $270.37 | $274.69 | $268.24 | $273.51 | $273.51 | 1,379,439 |
| 2022-07-29 | $272.63 | $274.15 | $271.03 | $273.10 | $273.10 | 1,375,935 |
| 2022-07-28 | $265.06 | $271.89 | $260.82 | $271.29 | $271.29 | 1,453,228 |
| 2022-07-27 | $255.17 | $264.37 | $253.85 | $263.42 | $263.42 | 1,255,387 |
| 2022-07-26 | $255.39 | $255.93 | $250.69 | $251.82 | $251.82 | 970,726 |
| 2022-07-25 | $259.84 | $261.05 | $254.03 | $258.69 | $258.69 | 586,406 |
| 2022-07-22 | $263.34 | $265.80 | $257.94 | $260.10 | $260.10 | 800,928 |
| 2022-07-21 | $258.08 | $262.83 | $256.74 | $262.57 | $262.57 | 1,239,034 |
| 2022-07-20 | $255.59 | $258.70 | $253.40 | $257.80 | $257.80 | 1,008,684 |
| 2022-07-19 | $249.59 | $255.63 | $247.38 | $255.40 | $255.40 | 1,058,008 |
| 2022-07-18 | $248.86 | $254.33 | $244.90 | $245.77 | $245.77 | 889,628 |
| 2022-07-15 | $246.77 | $248.05 | $244.57 | $245.54 | $245.54 | 791,731 |
| 2022-07-14 | $242.99 | $244.67 | $240.67 | $243.98 | $243.98 | 906,406 |
| 2022-07-13 | $239.37 | $248.81 | $238.52 | $245.44 | $245.44 | 1,037,234 |
| 2022-07-12 | $243.97 | $247.30 | $242.51 | $244.30 | $244.30 | 1,213,342 |
| 2022-07-11 | $249.53 | $251.30 | $244.80 | $245.59 | $245.59 | 1,368,446 |
| 2022-07-08 | $257.02 | $257.27 | $248.77 | $251.48 | $251.48 | 1,357,309 |
| 2022-07-07 | $258.19 | $260.00 | $256.11 | $259.34 | $259.34 | 1,019,071 |
| 2022-07-06 | $259.87 | $261.95 | $256.99 | $257.24 | $257.24 | 1,317,080 |
| 2022-07-05 | $249.71 | $259.34 | $249.22 | $259.03 | $259.03 | 1,114,149 |
| 2022-07-01 | $254.45 | $257.15 | $250.72 | $256.52 | $256.52 | 944,570 |
| 2022-06-30 | $253.09 | $256.89 | $248.64 | $254.67 | $254.67 | 1,313,108 |
| 2022-06-29 | $256.60 | $258.11 | $253.16 | $256.99 | $256.99 | 1,035,023 |
| 2022-06-28 | $261.09 | $268.60 | $256.31 | $257.37 | $257.37 | 1,703,334 |
| 2022-06-27 | $268.64 | $269.88 | $261.45 | $262.87 | $262.87 | 1,412,494 |
| 2022-06-24 | $261.94 | $270.30 | $260.67 | $270.20 | $270.20 | 2,114,429 |
| 2022-06-23 | $250.17 | $258.82 | $250.17 | $258.56 | $258.56 | 1,767,915 |
| 2022-06-22 | $244.75 | $249.96 | $243.55 | $247.91 | $247.91 | 1,231,630 |
| 2022-06-21 | $241.92 | $247.95 | $237.60 | $246.76 | $246.76 | 1,725,333 |
| 2022-06-17 | $233.00 | $240.75 | $232.90 | $237.83 | $237.83 | 1,940,881 |
| 2022-06-16 | $236.95 | $239.97 | $230.19 | $233.12 | $233.12 | 1,585,110 |
| 2022-06-15 | $241.54 | $249.32 | $238.01 | $243.12 | $243.12 | 1,606,576 |
| 2022-06-14 | $238.02 | $246.76 | $238.00 | $240.78 | $240.78 | 1,309,865 |
| 2022-06-13 | $240.87 | $243.67 | $236.05 | $238.26 | $238.26 | 1,653,549 |
| 2022-06-10 | $253.74 | $254.33 | $248.72 | $249.48 | $249.48 | 1,319,949 |
| 2022-06-09 | $266.45 | $266.49 | $258.70 | $258.79 | $258.79 | 1,626,032 |
| 2022-06-08 | $267.52 | $272.72 | $266.24 | $267.86 | $267.86 | 1,502,379 |
| 2022-06-07 | $260.81 | $271.67 | $260.81 | $271.32 | $271.32 | 1,500,247 |
| 2022-06-06 | $267.88 | $269.77 | $264.48 | $265.68 | $265.68 | 1,345,915 |
| 2022-06-03 | $259.43 | $264.96 | $259.23 | $264.22 | $264.22 | 1,813,734 |
| 2022-06-02 | $253.12 | $264.59 | $251.93 | $264.40 | $264.40 | 1,939,045 |
| 2022-06-01 | $257.36 | $261.32 | $250.20 | $250.42 | $250.42 | 1,555,865 |
| 2022-05-31 | $253.68 | $262.89 | $251.64 | $254.65 | $254.65 | 3,734,647 |
| 2022-05-27 | $246.48 | $254.58 | $243.09 | $251.86 | $251.86 | 1,820,451 |
| 2022-05-26 | $235.48 | $241.50 | $233.79 | $240.40 | $239.83 | 1,188,282 |
| 2022-05-25 | $230.17 | $232.88 | $225.70 | $232.11 | $231.56 | 1,350,617 |
| 2022-05-24 | $235.28 | $236.23 | $227.79 | $232.06 | $231.51 | 1,662,434 |
| 2022-05-23 | $240.19 | $240.19 | $231.31 | $236.60 | $236.04 | 1,499,830 |
| 2022-05-20 | $237.15 | $238.88 | $229.49 | $237.21 | $236.65 | 1,791,777 |
| 2022-05-19 | $228.47 | $239.10 | $227.71 | $235.38 | $234.82 | 2,183,393 |
| 2022-05-18 | $238.00 | $238.42 | $228.43 | $229.13 | $228.59 | 2,140,664 |
| 2022-05-17 | $240.98 | $242.99 | $234.76 | $242.58 | $242.00 | 2,160,046 |
| 2022-05-16 | $238.87 | $239.95 | $234.65 | $235.38 | $234.82 | 1,559,892 |
| 2022-05-13 | $234.52 | $241.51 | $234.16 | $240.39 | $239.82 | 1,792,895 |
| 2022-05-12 | $227.07 | $235.21 | $225.39 | $231.00 | $230.45 | 2,166,125 |
| 2022-05-11 | $232.52 | $239.26 | $228.67 | $229.49 | $228.94 | 1,724,449 |
| 2022-05-10 | $237.35 | $238.49 | $227.20 | $229.68 | $229.13 | 2,240,434 |
| 2022-05-09 | $235.10 | $240.30 | $232.00 | $233.58 | $233.02 | 1,977,299 |
| 2022-05-06 | $239.57 | $242.73 | $234.26 | $240.30 | $239.73 | 1,833,024 |
| 2022-05-05 | $250.82 | $252.50 | $238.29 | $241.83 | $241.26 | 2,590,408 |
| 2022-05-04 | $246.74 | $258.19 | $243.05 | $257.26 | $256.65 | 2,195,465 |
| 2022-05-03 | $227.50 | $252.00 | $227.49 | $245.52 | $244.94 | 4,803,674 |
| 2022-05-02 | $261.11 | $263.41 | $253.36 | $260.63 | $260.01 | 2,710,792 |
| 2022-04-29 | $268.41 | $272.46 | $262.83 | $264.06 | $263.43 | 1,512,049 |
| 2022-04-28 | $262.30 | $274.71 | $262.12 | $272.33 | $271.68 | 1,482,535 |
| 2022-04-27 | $255.39 | $263.10 | $255.19 | $259.64 | $259.02 | 1,442,482 |
| 2022-04-26 | $265.95 | $266.08 | $254.77 | $254.77 | $254.16 | 1,284,789 |
| 2022-04-25 | $263.04 | $268.78 | $257.76 | $268.22 | $267.58 | 1,404,746 |
| 2022-04-22 | $273.46 | $275.96 | $263.54 | $264.04 | $263.41 | 1,495,506 |
| 2022-04-21 | $280.89 | $283.61 | $271.20 | $271.95 | $271.30 | 948,579 |
| 2022-04-20 | $283.13 | $285.79 | $277.82 | $278.26 | $277.60 | 1,561,343 |
| 2022-04-19 | $262.38 | $276.22 | $262.38 | $274.56 | $273.91 | 1,780,858 |
| 2022-04-18 | $263.11 | $266.29 | $262.40 | $264.12 | $263.49 | 1,091,490 |
| 2022-04-14 | $267.00 | $270.70 | $263.69 | $263.87 | $263.24 | 1,552,787 |
| 2022-04-13 | $263.85 | $267.66 | $262.43 | $266.58 | $265.95 | 967,566 |
| 2022-04-12 | $265.19 | $269.66 | $261.21 | $262.70 | $262.08 | 1,286,421 |
| 2022-04-11 | $264.00 | $266.02 | $260.55 | $262.28 | $261.66 | 1,314,537 |
| 2022-04-08 | $267.64 | $270.45 | $266.25 | $266.64 | $266.01 | 1,078,913 |
| 2022-04-07 | $267.87 | $271.37 | $262.94 | $267.02 | $266.39 | 1,789,260 |
| 2022-04-06 | $268.61 | $268.61 | $261.04 | $264.73 | $264.10 | 2,039,992 |
| 2022-04-05 | $274.09 | $276.78 | $271.55 | $272.66 | $272.01 | 1,013,551 |
| 2022-04-04 | $274.32 | $279.60 | $272.23 | $278.62 | $277.96 | 1,293,943 |
| 2022-04-01 | $275.21 | $276.93 | $272.12 | $274.41 | $273.76 | 1,190,203 |
| 2022-03-31 | $278.58 | $279.42 | $272.32 | $272.32 | $271.67 | 1,437,239 |
| 2022-03-30 | $283.13 | $283.50 | $277.22 | $279.16 | $278.50 | 1,194,506 |
| 2022-03-29 | $288.33 | $289.59 | $281.68 | $284.93 | $284.25 | 1,210,898 |
| 2022-03-28 | $276.67 | $277.77 | $271.88 | $277.62 | $276.96 | 1,071,137 |
| 2022-03-25 | $278.91 | $280.53 | $272.56 | $274.89 | $274.24 | 981,482 |
| 2022-03-24 | $275.87 | $276.80 | $273.07 | $276.68 | $276.02 | 836,082 |
| 2022-03-23 | $279.31 | $280.99 | $273.25 | $273.43 | $272.78 | 1,029,569 |
| 2022-03-22 | $278.68 | $282.85 | $276.87 | $281.90 | $281.23 | 1,597,869 |
| 2022-03-21 | $275.66 | $278.76 | $270.46 | $273.97 | $273.32 | 1,261,189 |
| 2022-03-18 | $273.67 | $279.19 | $271.26 | $276.87 | $276.21 | 1,994,467 |
| 2022-03-17 | $269.52 | $274.43 | $268.46 | $272.39 | $271.74 | 1,687,480 |
| 2022-03-16 | $264.37 | $272.38 | $263.00 | $270.88 | $270.24 | 2,006,364 |
| 2022-03-15 | $255.07 | $259.99 | $252.77 | $258.90 | $258.28 | 2,173,997 |
| 2022-03-14 | $266.07 | $266.26 | $248.42 | $250.38 | $249.78 | 2,877,609 |
| 2022-03-11 | $278.12 | $279.00 | $264.07 | $264.23 | $263.60 | 1,857,949 |
| 2022-03-10 | $274.83 | $276.14 | $269.95 | $273.36 | $272.71 | 1,513,359 |
| 2022-03-09 | $282.98 | $283.94 | $276.10 | $277.68 | $277.02 | 1,435,909 |
| 2022-03-08 | $262.55 | $279.07 | $262.23 | $269.84 | $269.20 | 2,624,710 |
| 2022-03-07 | $285.08 | $285.51 | $262.81 | $263.87 | $263.24 | 2,455,665 |
| 2022-03-04 | $286.78 | $289.70 | $283.85 | $285.69 | $285.01 | 1,612,447 |
| 2022-03-03 | $294.40 | $295.98 | $286.02 | $292.20 | $291.51 | 1,559,716 |
| 2022-03-02 | $289.47 | $294.05 | $287.75 | $291.75 | $291.06 | 1,062,231 |
| 2022-03-01 | $294.99 | $294.99 | $282.37 | $285.59 | $284.91 | 2,020,373 |
| 2022-02-28 | $295.52 | $298.19 | $292.52 | $296.33 | $295.63 | 1,517,665 |
| 2022-02-25 | $294.76 | $300.74 | $293.05 | $300.33 | $299.62 | 926,714 |
| 2022-02-24 | $281.98 | $293.67 | $279.37 | $293.13 | $291.85 | 1,998,543 |
| 2022-02-23 | $300.05 | $300.12 | $290.58 | $290.93 | $289.66 | 1,399,776 |
| 2022-02-22 | $300.00 | $301.76 | $293.55 | $295.68 | $294.39 | 1,917,612 |
| 2022-02-18 | $305.12 | $307.12 | $300.85 | $302.99 | $301.67 | 1,024,847 |
| 2022-02-17 | $307.10 | $309.99 | $303.38 | $304.29 | $302.96 | 1,036,245 |
| 2022-02-16 | $306.00 | $310.12 | $302.93 | $308.65 | $307.30 | 983,946 |
| 2022-02-15 | $309.73 | $311.59 | $306.12 | $307.53 | $306.19 | 1,327,904 |
| 2022-02-14 | $300.77 | $305.14 | $299.65 | $303.85 | $302.52 | 1,352,434 |
| 2022-02-11 | $313.31 | $315.50 | $300.10 | $300.77 | $299.46 | 1,982,120 |
| 2022-02-10 | $313.57 | $319.32 | $310.82 | $315.61 | $314.23 | 1,418,209 |
| 2022-02-09 | $319.68 | $324.70 | $317.04 | $320.04 | $318.64 | 1,321,054 |
| 2022-02-08 | $311.14 | $315.50 | $310.11 | $315.08 | $313.70 | 1,247,474 |
| 2022-02-07 | $315.53 | $318.52 | $311.42 | $314.43 | $313.06 | 1,341,343 |
| 2022-02-04 | $309.88 | $316.96 | $305.02 | $313.35 | $311.98 | 2,579,421 |
| 2022-02-03 | $304.82 | $317.97 | $299.95 | $303.12 | $301.80 | 2,395,193 |
| 2022-02-02 | $317.27 | $319.53 | $312.20 | $319.17 | $317.78 | 2,246,924 |
| 2022-02-01 | $312.04 | $316.24 | $308.79 | $315.02 | $313.64 | 1,727,036 |
| 2022-01-31 | $302.58 | $311.82 | $302.58 | $311.79 | $310.43 | 1,514,852 |
| 2022-01-28 | $294.90 | $304.15 | $292.01 | $303.79 | $302.46 | 1,938,265 |
| 2022-01-27 | $298.14 | $304.89 | $294.24 | $298.19 | $296.89 | 2,220,899 |
| 2022-01-26 | $298.43 | $304.44 | $289.14 | $292.57 | $291.29 | 1,834,806 |
| 2022-01-25 | $297.85 | $300.30 | $292.94 | $294.21 | $292.93 | 1,816,465 |
| 2022-01-24 | $294.00 | $303.73 | $283.54 | $301.79 | $300.47 | 2,642,610 |
| 2022-01-21 | $300.00 | $302.57 | $296.76 | $297.02 | $295.72 | 2,239,783 |
| 2022-01-20 | $311.37 | $315.77 | $300.06 | $301.06 | $299.75 | 2,036,266 |
| 2022-01-19 | $314.89 | $319.07 | $309.01 | $309.52 | $308.17 | 1,905,857 |
| 2022-01-18 | $314.70 | $317.15 | $309.42 | $310.95 | $309.59 | 2,413,284 |
| 2022-01-14 | $330.39 | $331.16 | $318.64 | $322.05 | $320.64 | 2,548,018 |
| 2022-01-13 | $345.55 | $346.79 | $331.99 | $334.38 | $332.92 | 1,255,810 |
| 2022-01-12 | $343.97 | $349.45 | $342.35 | $345.55 | $344.04 | 1,589,809 |
| 2022-01-11 | $336.00 | $340.95 | $331.57 | $340.57 | $339.08 | 1,018,699 |
| 2022-01-10 | $349.50 | $349.60 | $333.36 | $335.89 | $334.42 | 1,863,381 |
| 2022-01-07 | $355.00 | $357.46 | $350.07 | $354.93 | $353.38 | 936,463 |
| 2022-01-06 | $357.00 | $357.57 | $353.00 | $355.39 | $353.84 | 1,096,245 |
| 2022-01-05 | $367.00 | $368.66 | $356.10 | $356.11 | $354.56 | 2,075,060 |
| 2022-01-04 | $372.11 | $373.98 | $368.14 | $371.86 | $370.24 | 1,012,723 |
| 2022-01-03 | $368.49 | $374.20 | $366.91 | $370.29 | $368.67 | 1,027,133 |
| 2021-12-31 | $367.66 | $371.34 | $367.45 | $370.20 | $368.58 | 611,789 |
| 2021-12-30 | $370.00 | $372.36 | $367.10 | $367.34 | $365.74 | 505,190 |
| 2021-12-29 | $367.80 | $371.73 | $367.40 | $370.08 | $368.46 | 573,413 |
| 2021-12-28 | $369.94 | $370.83 | $367.59 | $367.80 | $366.19 | 539,291 |
| 2021-12-27 | $366.00 | $369.79 | $366.00 | $369.27 | $367.66 | 553,041 |
| 2021-12-23 | $361.90 | $367.95 | $361.90 | $365.99 | $364.39 | 898,141 |
| 2021-12-22 | $353.31 | $361.91 | $353.25 | $361.70 | $360.12 | 1,058,624 |
| 2021-12-21 | $348.98 | $353.91 | $347.30 | $352.75 | $351.21 | 992,060 |
| 2021-12-20 | $342.20 | $346.15 | $340.14 | $345.54 | $344.03 | 1,125,073 |
| 2021-12-17 | $360.16 | $361.73 | $343.45 | $345.96 | $344.45 | 2,557,813 |
| 2021-12-16 | $366.72 | $369.24 | $360.22 | $362.68 | $361.10 | 1,388,952 |
| 2021-12-15 | $356.25 | $365.33 | $355.05 | $365.12 | $363.53 | 1,040,215 |
| 2021-12-14 | $358.00 | $358.00 | $352.87 | $356.76 | $355.20 | 1,139,860 |
| 2021-12-13 | $360.19 | $362.47 | $357.94 | $360.34 | $358.77 | 1,116,479 |
| 2021-12-10 | $359.18 | $362.70 | $355.31 | $361.39 | $359.81 | 841,795 |
| 2021-12-09 | $355.38 | $361.02 | $355.17 | $355.84 | $354.29 | 993,983 |
| 2021-12-08 | $353.60 | $357.00 | $351.23 | $356.15 | $354.60 | 944,240 |
| 2021-12-07 | $347.25 | $357.74 | $347.25 | $353.64 | $352.10 | 1,344,202 |
| 2021-12-06 | $337.58 | $343.71 | $337.33 | $341.55 | $340.06 | 1,354,926 |
| 2021-12-03 | $339.30 | $347.35 | $330.19 | $335.30 | $333.84 | 1,463,748 |
| 2021-12-02 | $327.66 | $336.51 | $326.51 | $334.67 | $333.21 | 1,047,110 |
| 2021-12-01 | $335.00 | $337.09 | $325.10 | $325.33 | $323.91 | 1,308,119 |
| 2021-11-30 | $338.33 | $338.48 | $331.15 | $332.07 | $330.62 | 3,478,736 |
| 2021-11-29 | $336.89 | $342.40 | $334.48 | $340.05 | $338.57 | 1,775,715 |
| 2021-11-26 | $341.48 | $345.84 | $334.07 | $334.35 | $332.30 | 1,381,416 |
| 2021-11-24 | $348.41 | $350.58 | $346.75 | $349.21 | $347.07 | 1,016,497 |
| 2021-11-23 | $349.13 | $351.11 | $346.09 | $349.76 | $347.62 | 1,106,656 |
| 2021-11-22 | $353.99 | $357.82 | $350.26 | $350.47 | $348.33 | 1,034,321 |
| 2021-11-19 | $350.35 | $354.93 | $346.25 | $352.85 | $350.69 | 1,556,985 |
| 2021-11-18 | $347.97 | $348.50 | $342.04 | $347.20 | $345.08 | 1,845,611 |
| 2021-11-17 | $352.85 | $356.51 | $348.80 | $354.46 | $352.29 | 1,201,800 |
| 2021-11-16 | $347.95 | $351.82 | $347.19 | $350.32 | $348.18 | 797,772 |
| 2021-11-15 | $347.11 | $350.68 | $346.61 | $348.07 | $345.94 | 1,045,160 |
| 2021-11-12 | $346.25 | $346.85 | $343.53 | $346.72 | $344.60 | 1,062,899 |
| 2021-11-11 | $345.76 | $347.59 | $340.46 | $344.41 | $342.30 | 863,446 |
| 2021-11-10 | $345.45 | $350.98 | $343.52 | $345.11 | $343.00 | 1,031,349 |
| 2021-11-09 | $349.03 | $349.67 | $345.57 | $347.07 | $344.95 | 639,122 |
| 2021-11-08 | $351.08 | $353.45 | $345.13 | $349.39 | $347.25 | 795,726 |
| 2021-11-05 | $340.66 | $350.37 | $340.13 | $349.50 | $347.36 | 1,317,851 |
| 2021-11-04 | $342.00 | $342.00 | $336.99 | $339.75 | $337.67 | 842,502 |
| 2021-11-03 | $335.00 | $341.25 | $331.06 | $340.38 | $338.30 | 1,500,837 |
| 2021-11-02 | $316.17 | $341.68 | $313.41 | $338.62 | $336.55 | 2,669,801 |
| 2021-11-01 | $326.50 | $328.19 | $320.36 | $325.15 | $323.16 | 1,250,276 |
| 2021-10-29 | $323.74 | $327.02 | $322.65 | $324.33 | $322.35 | 1,135,667 |
| 2021-10-28 | $325.85 | $327.30 | $323.73 | $325.50 | $323.51 | 942,238 |
| 2021-10-27 | $332.23 | $333.26 | $325.17 | $325.37 | $323.38 | 773,216 |
| 2021-10-26 | $331.00 | $333.66 | $329.43 | $331.05 | $329.02 | 1,201,068 |
| 2021-10-25 | $327.52 | $330.98 | $323.24 | $330.06 | $328.04 | 1,412,835 |
| 2021-10-22 | $318.38 | $328.86 | $318.31 | $327.64 | $325.64 | 1,447,530 |
| 2021-10-21 | $305.99 | $319.24 | $305.23 | $317.77 | $315.83 | 1,956,586 |
| 2021-10-20 | $314.89 | $314.98 | $303.99 | $304.25 | $302.39 | 2,832,676 |
| 2021-10-19 | $317.71 | $319.08 | $310.51 | $312.43 | $310.52 | 1,228,568 |
| 2021-10-18 | $316.35 | $318.82 | $314.71 | $318.36 | $316.41 | 851,164 |
| 2021-10-15 | $321.95 | $322.54 | $318.78 | $320.82 | $318.86 | 835,013 |
| 2021-10-14 | $317.71 | $321.95 | $317.56 | $319.54 | $317.58 | 946,302 |
| 2021-10-13 | $310.39 | $316.17 | $309.68 | $315.01 | $313.08 | 1,008,736 |
| 2021-10-12 | $310.62 | $313.68 | $307.82 | $309.08 | $307.19 | 845,203 |
| 2021-10-11 | $311.94 | $314.72 | $309.41 | $309.96 | $308.06 | 775,134 |
| 2021-10-08 | $315.63 | $316.09 | $311.46 | $311.71 | $309.80 | 588,549 |
| 2021-10-07 | $316.35 | $319.37 | $314.19 | $314.79 | $312.86 | 800,131 |
| 2021-10-06 | $307.05 | $313.98 | $306.82 | $313.55 | $311.63 | 1,063,086 |
| 2021-10-05 | $309.92 | $316.24 | $307.55 | $313.18 | $311.26 | 1,616,731 |
| 2021-10-04 | $308.95 | $311.16 | $302.30 | $306.20 | $304.33 | 1,325,755 |
| 2021-10-01 | $303.48 | $312.27 | $301.67 | $310.68 | $308.78 | 1,356,519 |
| 2021-09-30 | $307.93 | $308.38 | $299.76 | $299.93 | $298.09 | 1,685,962 |
| 2021-09-29 | $310.24 | $310.93 | $305.49 | $306.40 | $304.53 | 990,940 |
| 2021-09-28 | $316.95 | $317.96 | $308.00 | $309.54 | $307.65 | 1,168,127 |
| 2021-09-27 | $318.98 | $322.30 | $318.02 | $318.68 | $316.73 | 755,543 |
| 2021-09-24 | $319.96 | $321.55 | $317.96 | $320.65 | $318.69 | 890,813 |
| 2021-09-23 | $321.00 | $324.46 | $320.74 | $321.32 | $319.35 | 1,251,739 |
| 2021-09-22 | $314.37 | $320.46 | $312.61 | $318.56 | $316.61 | 1,431,398 |
| 2021-09-21 | $313.00 | $315.18 | $311.25 | $311.58 | $309.67 | 953,181 |
| 2021-09-20 | $311.46 | $313.60 | $308.07 | $310.60 | $308.70 | 1,881,188 |
| 2021-09-17 | $320.72 | $323.59 | $318.55 | $319.88 | $317.92 | 1,663,078 |
| 2021-09-16 | $325.51 | $326.02 | $320.10 | $323.13 | $321.15 | 1,019,884 |
| 2021-09-15 | $331.00 | $331.63 | $323.04 | $326.25 | $324.25 | 1,686,049 |
| 2021-09-14 | $333.88 | $334.01 | $330.03 | $330.82 | $328.80 | 842,853 |
| 2021-09-13 | $338.67 | $338.89 | $329.23 | $332.93 | $330.89 | 825,611 |
| 2021-09-10 | $341.27 | $341.61 | $335.44 | $335.71 | $333.66 | 613,023 |
| 2021-09-09 | $337.31 | $338.71 | $336.67 | $337.49 | $335.42 | 893,955 |
| 2021-09-08 | $336.98 | $337.66 | $333.32 | $336.76 | $334.70 | 899,894 |
| 2021-09-07 | $341.27 | $342.35 | $335.33 | $337.57 | $335.50 | 971,480 |
| 2021-09-03 | $343.18 | $344.67 | $340.49 | $341.83 | $339.74 | 739,056 |
| 2021-09-02 | $345.56 | $347.82 | $342.62 | $344.06 | $341.95 | 693,991 |
| 2021-09-01 | $341.70 | $347.32 | $341.24 | $344.31 | $342.20 | 684,558 |
| 2021-08-31 | $344.06 | $344.78 | $340.12 | $340.49 | $338.41 | 1,267,978 |
| 2021-08-30 | $342.25 | $344.90 | $342.25 | $343.48 | $341.38 | 863,666 |
| 2021-08-27 | $337.68 | $341.79 | $336.60 | $340.82 | $338.21 | 869,367 |
| 2021-08-26 | $337.34 | $339.18 | $335.45 | $336.49 | $333.92 | 606,986 |
| 2021-08-25 | $339.74 | $340.25 | $334.53 | $335.32 | $332.75 | 781,833 |
| 2021-08-24 | $336.45 | $338.96 | $334.28 | $337.60 | $335.02 | 654,408 |
| 2021-08-23 | $332.24 | $339.99 | $331.75 | $336.29 | $333.72 | 1,092,352 |
| 2021-08-20 | $327.25 | $330.69 | $326.85 | $330.18 | $327.65 | 958,461 |
| 2021-08-19 | $319.08 | $330.81 | $317.05 | $327.40 | $324.90 | 2,329,404 |
| 2021-08-18 | $319.54 | $322.78 | $317.94 | $319.08 | $316.64 | 1,696,748 |
| 2021-08-17 | $326.00 | $326.67 | $320.77 | $322.60 | $320.13 | 1,078,772 |
| 2021-08-16 | $326.45 | $328.43 | $322.79 | $327.98 | $325.47 | 1,059,128 |
| 2021-08-13 | $326.13 | $328.17 | $326.02 | $326.60 | $324.10 | 641,143 |
| 2021-08-12 | $327.21 | $328.19 | $324.62 | $326.78 | $324.28 | 668,119 |
| 2021-08-11 | $328.00 | $329.78 | $326.34 | $327.59 | $325.08 | 555,521 |
| 2021-08-10 | $327.00 | $327.76 | $324.19 | $327.72 | $325.21 | 531,822 |
| 2021-08-09 | $328.84 | $328.84 | $325.32 | $326.47 | $323.97 | 726,139 |
| 2021-08-06 | $329.99 | $330.41 | $327.82 | $328.83 | $326.31 | 550,354 |
| 2021-08-05 | $327.58 | $330.01 | $326.37 | $328.69 | $326.18 | 769,116 |
| 2021-08-04 | $326.55 | $327.90 | $324.61 | $325.78 | $323.29 | 806,681 |
| 2021-08-03 | $328.19 | $328.30 | $324.42 | $327.54 | $325.03 | 687,638 |
| 2021-08-02 | $332.27 | $333.82 | $327.17 | $327.67 | $325.16 | 1,059,681 |
| 2021-07-30 | $333.33 | $335.81 | $332.16 | $333.83 | $331.28 | 718,946 |
| 2021-07-29 | $332.72 | $336.56 | $332.08 | $333.59 | $331.04 | 842,922 |
| 2021-07-28 | $331.49 | $331.83 | $329.68 | $330.87 | $328.34 | 652,774 |
| 2021-07-27 | $332.65 | $332.83 | $327.93 | $329.78 | $327.26 | 989,511 |
| 2021-07-26 | $332.73 | $333.71 | $330.36 | $333.32 | $330.77 | 747,652 |
| 2021-07-23 | $326.84 | $333.68 | $326.84 | $333.55 | $331.00 | 771,811 |
| 2021-07-22 | $322.70 | $326.84 | $320.74 | $326.58 | $324.08 | 761,099 |
| 2021-07-21 | $325.04 | $325.63 | $322.57 | $323.08 | $320.61 | 675,606 |
| 2021-07-20 | $316.54 | $325.02 | $316.11 | $323.45 | $320.98 | 787,850 |
| 2021-07-19 | $319.97 | $321.68 | $313.71 | $316.11 | $313.69 | 1,352,539 |
| 2021-07-16 | $328.38 | $328.65 | $323.59 | $324.49 | $322.01 | 687,292 |
| 2021-07-15 | $326.20 | $327.59 | $324.11 | $326.96 | $324.46 | 853,367 |
| 2021-07-14 | $324.99 | $326.77 | $323.41 | $326.56 | $324.06 | 1,473,092 |
| 2021-07-13 | $320.00 | $322.80 | $319.90 | $320.63 | $318.18 | 858,279 |
| 2021-07-12 | $317.23 | $322.22 | $316.81 | $320.48 | $318.03 | 834,913 |
| 2021-07-09 | $314.86 | $318.09 | $314.07 | $317.87 | $315.44 | 628,215 |
| 2021-07-08 | $314.71 | $314.87 | $307.86 | $313.57 | $311.17 | 1,512,826 |
| 2021-07-07 | $320.21 | $321.90 | $318.90 | $319.15 | $316.71 | 735,322 |
| 2021-07-06 | $317.43 | $320.43 | $316.84 | $319.04 | $316.60 | 1,058,266 |
| 2021-07-02 | $317.57 | $318.93 | $316.32 | $317.56 | $315.13 | 620,132 |
| 2021-07-01 | $320.00 | $320.26 | $315.86 | $317.08 | $314.65 | 1,194,439 |
| 2021-06-30 | $315.28 | $318.79 | $315.07 | $318.08 | $315.65 | 1,076,018 |
| 2021-06-29 | $314.32 | $318.34 | $314.31 | $317.51 | $315.08 | 926,807 |
| 2021-06-28 | $317.34 | $317.79 | $313.60 | $314.54 | $312.13 | 1,406,621 |
| 2021-06-25 | $310.00 | $316.99 | $309.34 | $315.95 | $313.53 | 2,123,169 |
| 2021-06-24 | $303.60 | $308.92 | $302.31 | $308.70 | $306.34 | 1,797,064 |
| 2021-06-23 | $300.00 | $303.36 | $299.38 | $302.38 | $300.07 | 875,305 |
| 2021-06-22 | $301.27 | $301.72 | $299.91 | $300.51 | $298.21 | 711,295 |
| 2021-06-21 | $297.57 | $301.80 | $296.66 | $301.48 | $299.17 | 980,288 |
| 2021-06-18 | $299.83 | $300.80 | $294.50 | $295.88 | $293.62 | 1,900,742 |
| 2021-06-17 | $298.19 | $301.75 | $295.38 | $299.90 | $297.61 | 1,671,623 |
| 2021-06-16 | $303.69 | $304.14 | $297.53 | $299.00 | $296.71 | 1,112,754 |
| 2021-06-15 | $303.30 | $306.25 | $302.45 | $302.81 | $300.49 | 948,470 |
| 2021-06-14 | $300.23 | $304.11 | $300.02 | $303.22 | $300.90 | 1,126,068 |
| 2021-06-11 | $299.99 | $301.42 | $298.83 | $300.22 | $297.92 | 901,791 |
| 2021-06-10 | $299.34 | $299.70 | $297.33 | $298.28 | $296.00 | 843,254 |
| 2021-06-09 | $298.79 | $300.47 | $297.60 | $297.84 | $295.56 | 896,326 |
| 2021-06-08 | $303.73 | $304.37 | $299.92 | $300.02 | $297.72 | 815,036 |
| 2021-06-07 | $303.18 | $303.88 | $301.53 | $302.96 | $300.64 | 814,027 |
| 2021-06-04 | $304.70 | $305.11 | $301.32 | $303.35 | $301.03 | 903,381 |
| 2021-06-03 | $302.12 | $303.52 | $299.02 | $302.88 | $300.56 | 1,100,538 |
| 2021-06-02 | $304.64 | $306.63 | $302.83 | $303.66 | $301.34 | 810,615 |
| 2021-06-01 | $308.00 | $309.49 | $301.55 | $304.08 | $301.75 | 1,343,072 |
| 2021-05-28 | $304.80 | $307.30 | $304.63 | $306.52 | $304.17 | 896,507 |
| 2021-05-27 | $305.94 | $306.44 | $303.18 | $303.55 | $301.23 | 1,860,397 |
| 2021-05-26 | $306.67 | $307.66 | $305.37 | $305.84 | $302.97 | 1,019,389 |
| 2021-05-25 | $304.00 | $307.34 | $303.53 | $305.19 | $302.33 | 1,222,145 |
| 2021-05-24 | $297.64 | $304.16 | $297.54 | $302.46 | $299.62 | 941,589 |
| 2021-05-21 | $298.68 | $300.96 | $296.60 | $296.75 | $293.97 | 987,125 |
| 2021-05-20 | $298.85 | $301.61 | $297.15 | $297.97 | $295.17 | 1,156,626 |
| 2021-05-19 | $295.14 | $298.45 | $294.16 | $298.43 | $295.63 | 989,836 |
| 2021-05-18 | $296.76 | $299.24 | $294.75 | $296.20 | $293.42 | 1,182,658 |
| 2021-05-17 | $295.75 | $297.06 | $293.25 | $296.64 | $293.86 | 1,010,239 |
| 2021-05-14 | $293.37 | $297.90 | $292.59 | $296.48 | $293.70 | 835,324 |
| 2021-05-13 | $293.17 | $294.25 | $288.97 | $291.02 | $288.29 | 913,221 |
| 2021-05-12 | $293.05 | $293.61 | $287.83 | $290.07 | $287.35 | 1,480,212 |
| 2021-05-11 | $295.19 | $297.09 | $291.31 | $294.81 | $292.04 | 1,678,659 |
| 2021-05-10 | $305.00 | $305.95 | $298.17 | $298.39 | $295.59 | 901,829 |
| 2021-05-07 | $299.90 | $305.83 | $298.60 | $303.35 | $300.50 | 1,221,273 |
| 2021-05-06 | $295.02 | $299.80 | $293.68 | $299.35 | $296.54 | 1,121,167 |
| 2021-05-05 | $295.76 | $297.16 | $293.92 | $294.21 | $291.45 | 1,246,576 |
| 2021-05-04 | $293.49 | $302.64 | $289.66 | $302.11 | $299.28 | 3,272,875 |
| 2021-05-03 | $302.39 | $304.38 | $286.58 | $288.93 | $286.22 | 5,039,933 |
| 2021-04-30 | $316.70 | $317.65 | $313.32 | $313.80 | $310.86 | 1,637,447 |
| 2021-04-29 | $315.43 | $318.34 | $314.98 | $316.75 | $313.78 | 1,162,187 |
| 2021-04-28 | $316.00 | $317.01 | $314.50 | $315.50 | $312.54 | 855,661 |
| 2021-04-27 | $316.25 | $316.95 | $312.62 | $315.50 | $312.54 | 1,043,331 |
| 2021-04-26 | $313.41 | $317.47 | $312.95 | $316.25 | $313.28 | 833,856 |
| 2021-04-23 | $312.43 | $316.29 | $312.14 | $313.79 | $310.85 | 717,482 |
| 2021-04-22 | $311.36 | $314.87 | $310.37 | $312.09 | $309.16 | 778,182 |
| 2021-04-21 | $310.00 | $311.41 | $308.12 | $309.87 | $306.96 | 800,193 |
| 2021-04-20 | $308.12 | $309.44 | $305.55 | $309.43 | $306.53 | 904,518 |
| 2021-04-19 | $310.84 | $311.83 | $307.26 | $309.18 | $306.28 | 1,005,967 |
| 2021-04-16 | $309.77 | $313.72 | $306.47 | $312.29 | $309.36 | 1,769,874 |
| 2021-04-15 | $306.15 | $310.05 | $304.57 | $305.13 | $302.27 | 936,456 |
| 2021-04-14 | $304.88 | $306.15 | $303.37 | $304.39 | $301.53 | 776,764 |
| 2021-04-13 | $301.55 | $304.42 | $299.69 | $303.00 | $300.16 | 863,648 |
| 2021-04-12 | $302.90 | $303.99 | $301.68 | $303.22 | $300.38 | 780,742 |
| 2021-04-09 | $297.61 | $302.18 | $296.74 | $302.12 | $299.29 | 690,202 |
| 2021-04-08 | $295.00 | $298.87 | $295.00 | $298.58 | $295.78 | 846,465 |
| 2021-04-07 | $295.59 | $295.94 | $293.97 | $295.13 | $292.36 | 905,575 |
| 2021-04-06 | $295.60 | $299.74 | $294.99 | $295.00 | $292.23 | 1,179,848 |
| 2021-04-05 | $293.68 | $296.88 | $292.22 | $295.27 | $292.50 | 1,035,647 |
| 2021-04-01 | $290.79 | $294.01 | $289.02 | $292.33 | $289.59 | 965,364 |
| 2021-03-31 | $296.28 | $297.99 | $290.84 | $290.85 | $288.12 | 1,209,939 |
| 2021-03-30 | $289.68 | $296.18 | $289.68 | $295.13 | $292.36 | 1,022,471 |
| 2021-03-29 | $292.02 | $295.98 | $290.18 | $290.53 | $287.80 | 1,327,854 |
| 2021-03-26 | $287.39 | $292.77 | $284.45 | $292.31 | $289.57 | 1,477,472 |
| 2021-03-25 | $283.28 | $286.70 | $281.06 | $286.16 | $283.48 | 1,275,477 |
| 2021-03-24 | $289.71 | $291.81 | $284.77 | $284.98 | $282.31 | 1,509,103 |
| 2021-03-23 | $283.90 | $286.13 | $280.04 | $281.28 | $278.64 | 1,638,782 |
| 2021-03-22 | $286.89 | $288.82 | $284.90 | $286.18 | $283.50 | 1,563,683 |
| 2021-03-19 | $287.08 | $289.16 | $284.06 | $285.22 | $282.54 | 4,516,787 |
| 2021-03-18 | $289.26 | $290.27 | $284.52 | $286.99 | $284.30 | 1,381,280 |
| 2021-03-17 | $289.13 | $293.30 | $288.02 | $290.74 | $288.01 | 1,028,919 |
| 2021-03-16 | $290.40 | $293.97 | $288.47 | $288.92 | $286.21 | 830,175 |
| 2021-03-15 | $289.34 | $291.00 | $286.98 | $289.55 | $286.83 | 1,417,441 |
| 2021-03-12 | $292.55 | $294.06 | $288.86 | $289.21 | $286.50 | 1,082,481 |
| 2021-03-11 | $289.45 | $293.59 | $287.34 | $291.64 | $288.90 | 1,554,109 |
| 2021-03-10 | $281.77 | $286.59 | $281.30 | $285.25 | $282.57 | 1,664,241 |
| 2021-03-09 | $284.73 | $285.58 | $279.36 | $280.02 | $277.39 | 2,465,220 |
| 2021-03-08 | $283.00 | $286.50 | $278.28 | $280.07 | $277.44 | 2,632,559 |
| 2021-03-05 | $287.86 | $293.74 | $285.44 | $292.89 | $290.14 | 1,269,085 |
| 2021-03-04 | $289.59 | $291.69 | $283.72 | $285.19 | $282.51 | 1,655,251 |
| 2021-03-03 | $289.57 | $293.96 | $288.84 | $289.54 | $286.82 | 1,929,071 |
| 2021-03-02 | $294.20 | $297.70 | $289.36 | $289.54 | $286.82 | 1,305,775 |
| 2021-03-01 | $290.78 | $295.81 | $289.40 | $293.95 | $291.19 | 1,046,643 |
| 2021-02-26 | $289.89 | $290.74 | $284.14 | $285.86 | $283.18 | 1,264,091 |
| 2021-02-25 | $292.02 | $294.18 | $288.03 | $289.62 | $286.90 | 1,006,935 |
| 2021-02-24 | $288.57 | $298.31 | $288.57 | $294.34 | $291.05 | 1,511,806 |
| 2021-02-23 | $284.48 | $294.98 | $283.14 | $291.90 | $288.63 | 1,629,622 |
| 2021-02-22 | $283.98 | $289.84 | $283.62 | $285.45 | $282.26 | 1,011,599 |
| 2021-02-19 | $287.99 | $290.00 | $284.69 | $285.16 | $281.97 | 898,620 |
| 2021-02-18 | $287.68 | $289.44 | $286.76 | $287.96 | $284.74 | 910,108 |
| 2021-02-17 | $296.00 | $296.09 | $289.02 | $289.59 | $286.35 | 1,469,965 |
| 2021-02-16 | $291.96 | $297.55 | $290.90 | $295.74 | $292.43 | 1,862,401 |
| 2021-02-12 | $288.87 | $291.00 | $284.65 | $290.25 | $287.00 | 1,680,793 |
| 2021-02-11 | $283.92 | $290.24 | $282.57 | $289.76 | $286.52 | 1,490,982 |
| 2021-02-10 | $282.26 | $288.49 | $281.00 | $284.40 | $281.22 | 1,623,607 |
| 2021-02-09 | $279.11 | $281.56 | $274.41 | $279.35 | $276.22 | 1,363,428 |
| 2021-02-08 | $280.25 | $284.66 | $277.90 | $280.54 | $277.40 | 2,477,764 |
| 2021-02-05 | $275.69 | $276.94 | $267.55 | $272.81 | $269.76 | 3,129,817 |
| 2021-02-04 | $250.00 | $253.96 | $244.70 | $253.05 | $250.22 | 2,119,665 |
| 2021-02-03 | $246.78 | $249.48 | $246.27 | $248.62 | $245.84 | 1,054,449 |
| 2021-02-02 | $242.83 | $249.29 | $242.83 | $246.86 | $244.10 | 1,267,691 |
| 2021-02-01 | $238.83 | $243.29 | $237.73 | $241.85 | $239.14 | 1,470,893 |
| 2021-01-29 | $243.58 | $243.61 | $235.81 | $236.65 | $234.00 | 1,160,652 |
| 2021-01-28 | $237.82 | $247.22 | $236.27 | $245.08 | $242.34 | 1,503,185 |
| 2021-01-27 | $242.53 | $243.51 | $231.97 | $235.85 | $233.21 | 2,597,277 |
| 2021-01-26 | $249.72 | $250.21 | $244.80 | $245.31 | $242.57 | 989,025 |
| 2021-01-25 | $250.24 | $252.20 | $247.41 | $250.02 | $247.22 | 1,071,998 |
| 2021-01-22 | $255.63 | $256.23 | $249.72 | $249.83 | $247.03 | 1,161,484 |
| 2021-01-21 | $254.91 | $258.89 | $253.69 | $255.27 | $252.41 | 835,814 |
| 2021-01-20 | $251.79 | $255.69 | $246.00 | $255.22 | $252.36 | 1,294,846 |
| 2021-01-19 | $249.00 | $250.11 | $245.88 | $248.44 | $245.66 | 1,714,772 |
| 2021-01-15 | $249.50 | $251.14 | $248.13 | $249.13 | $246.34 | 2,122,407 |
| 2021-01-14 | $258.38 | $258.41 | $249.76 | $250.02 | $247.22 | 1,072,468 |
| 2021-01-13 | $253.79 | $258.66 | $252.56 | $256.66 | $253.79 | 1,178,147 |
| 2021-01-12 | $257.76 | $259.50 | $255.25 | $255.41 | $252.55 | 1,253,938 |
| 2021-01-11 | $258.70 | $259.70 | $256.03 | $258.11 | $255.22 | 903,955 |
| 2021-01-08 | $260.03 | $261.07 | $257.45 | $260.73 | $257.81 | 939,947 |
| 2021-01-07 | $261.10 | $261.55 | $256.89 | $258.27 | $255.38 | 890,965 |
| 2021-01-06 | $256.52 | $261.31 | $256.30 | $258.34 | $255.45 | 1,295,049 |
| 2021-01-05 | $254.99 | $258.96 | $254.96 | $258.83 | $255.93 | 1,387,845 |
| 2021-01-04 | $261.05 | $264.65 | $253.51 | $254.99 | $252.14 | 1,909,871 |
| 2020-12-31 | $262.92 | $266.66 | $262.01 | $266.19 | $263.21 | 700,620 |
| 2020-12-30 | $263.41 | $264.28 | $261.85 | $262.62 | $259.68 | 555,135 |
| 2020-12-29 | $266.95 | $267.20 | $262.67 | $262.75 | $259.81 | 732,313 |
| 2020-12-28 | $264.37 | $264.85 | $262.44 | $263.82 | $260.87 | 611,967 |
| 2020-12-24 | $261.32 | $261.63 | $259.93 | $260.95 | $258.03 | 285,476 |
| 2020-12-23 | $258.58 | $261.81 | $256.94 | $259.63 | $256.72 | 600,462 |
| 2020-12-22 | $254.95 | $258.96 | $254.55 | $257.46 | $254.58 | 940,734 |
| 2020-12-21 | $256.72 | $257.54 | $250.79 | $254.52 | $251.67 | 1,931,107 |
| 2020-12-18 | $265.19 | $267.04 | $259.30 | $261.31 | $258.39 | 2,868,119 |
| 2020-12-17 | $258.62 | $265.55 | $258.62 | $263.83 | $260.88 | 2,341,296 |
| 2020-12-16 | $251.54 | $259.17 | $250.46 | $258.68 | $255.79 | 1,658,978 |
| 2020-12-15 | $250.06 | $252.12 | $247.50 | $250.40 | $247.60 | 1,260,222 |
| 2020-12-14 | $248.40 | $249.76 | $246.87 | $247.45 | $244.68 | 1,278,469 |
| 2020-12-11 | $245.76 | $247.95 | $243.99 | $245.75 | $243.00 | 778,430 |
| 2020-12-10 | $246.92 | $248.56 | $245.34 | $246.53 | $243.77 | 1,042,646 |
| 2020-12-09 | $248.09 | $249.32 | $245.33 | $246.65 | $243.89 | 1,228,381 |
| 2020-12-08 | $244.78 | $249.03 | $244.22 | $248.48 | $245.70 | 1,018,594 |
| 2020-12-07 | $242.89 | $246.10 | $242.01 | $245.76 | $243.01 | 1,022,889 |
| 2020-12-04 | $245.93 | $246.61 | $241.56 | $244.12 | $241.39 | 1,139,992 |
| 2020-12-03 | $244.38 | $248.12 | $244.12 | $245.46 | $242.71 | 1,019,174 |
| 2020-12-02 | $245.10 | $247.35 | $244.21 | $245.32 | $242.57 | 932,341 |
| 2020-12-01 | $250.24 | $250.85 | $245.55 | $247.17 | $244.40 | 1,474,563 |
| 2020-11-30 | $243.83 | $245.98 | $240.25 | $245.32 | $242.57 | 3,488,144 |
| 2020-11-27 | $246.36 | $247.05 | $242.02 | $245.94 | $243.19 | 631,302 |
| 2020-11-25 | $247.21 | $248.83 | $246.37 | $246.85 | $243.56 | 1,074,576 |
| 2020-11-24 | $241.03 | $246.71 | $240.65 | $245.81 | $242.54 | 1,414,960 |
| 2020-11-23 | $241.49 | $241.94 | $237.62 | $239.70 | $236.51 | 1,677,125 |
| 2020-11-20 | $242.37 | $244.37 | $240.05 | $240.56 | $237.36 | 1,327,062 |
| 2020-11-19 | $245.95 | $246.87 | $238.93 | $241.92 | $238.70 | 2,594,474 |
| 2020-11-18 | $257.42 | $257.75 | $250.23 | $250.32 | $246.99 | 1,160,483 |
| 2020-11-17 | $255.22 | $259.47 | $254.14 | $256.95 | $253.53 | 990,498 |
| 2020-11-16 | $258.75 | $259.78 | $252.87 | $258.34 | $254.90 | 1,291,802 |
| 2020-11-13 | $250.00 | $255.60 | $249.61 | $255.11 | $251.71 | 919,455 |
| 2020-11-12 | $247.88 | $250.78 | $246.94 | $249.49 | $246.17 | 889,398 |
| 2020-11-11 | $249.39 | $251.08 | $247.45 | $248.23 | $244.92 | 1,251,919 |
| 2020-11-10 | $246.72 | $250.23 | $246.20 | $247.35 | $244.06 | 1,478,634 |
| 2020-11-09 | $248.97 | $256.07 | $246.00 | $246.21 | $242.93 | 1,912,909 |
| 2020-11-06 | $238.11 | $239.86 | $235.33 | $238.64 | $235.46 | 945,458 |
| 2020-11-05 | $231.00 | $237.63 | $229.74 | $236.86 | $233.71 | 1,397,476 |
| 2020-11-04 | $226.83 | $230.91 | $225.47 | $227.75 | $224.72 | 976,455 |
| 2020-11-03 | $226.06 | $227.55 | $221.46 | $224.79 | $221.80 | 1,654,812 |
| 2020-11-02 | $233.54 | $237.82 | $220.42 | $223.85 | $220.87 | 2,442,349 |
| 2020-10-30 | $221.50 | $224.90 | $216.25 | $219.66 | $216.74 | 1,411,887 |
| 2020-10-29 | $220.55 | $225.31 | $219.12 | $223.14 | $220.17 | 1,039,934 |
| 2020-10-28 | $226.81 | $227.60 | $220.40 | $220.55 | $217.61 | 1,069,385 |
| 2020-10-27 | $233.52 | $233.52 | $230.36 | $231.05 | $227.97 | 983,065 |
| 2020-10-26 | $232.24 | $233.02 | $227.29 | $232.17 | $229.08 | 1,183,243 |
| 2020-10-23 | $234.02 | $235.84 | $232.46 | $235.23 | $232.10 | 685,732 |
| 2020-10-22 | $232.08 | $234.76 | $230.86 | $232.62 | $229.52 | 858,366 |
| 2020-10-21 | $226.70 | $233.82 | $225.67 | $232.65 | $229.55 | 1,220,806 |
| 2020-10-20 | $223.95 | $227.66 | $222.71 | $225.72 | $222.71 | 587,048 |
| 2020-10-19 | $224.62 | $226.30 | $221.37 | $222.34 | $219.38 | 732,212 |
| 2020-10-16 | $223.46 | $225.63 | $222.59 | $224.13 | $221.15 | 936,348 |
| 2020-10-15 | $221.46 | $223.65 | $220.35 | $221.88 | $218.93 | 893,769 |
| 2020-10-14 | $225.82 | $225.82 | $221.47 | $222.84 | $219.87 | 855,259 |
| 2020-10-13 | $224.13 | $225.22 | $222.01 | $223.02 | $220.05 | 854,243 |
| 2020-10-12 | $226.43 | $228.60 | $224.60 | $227.02 | $224.00 | 817,784 |
| 2020-10-09 | $224.58 | $226.27 | $222.51 | $224.60 | $221.61 | 740,183 |
| 2020-10-08 | $222.24 | $224.81 | $221.30 | $224.21 | $221.22 | 778,409 |
| 2020-10-07 | $219.42 | $222.14 | $219.07 | $221.48 | $218.53 | 775,457 |
| 2020-10-06 | $222.00 | $223.02 | $216.84 | $217.66 | $214.76 | 892,397 |
| 2020-10-05 | $221.66 | $223.06 | $220.14 | $222.05 | $219.09 | 819,718 |
| 2020-10-02 | $217.15 | $220.76 | $215.79 | $218.76 | $215.85 | 722,900 |
| 2020-10-01 | $219.69 | $220.57 | $217.33 | $219.53 | $216.61 | 896,994 |
| 2020-09-30 | $215.81 | $219.97 | $215.38 | $218.25 | $215.34 | 1,039,760 |
| 2020-09-29 | $217.87 | $217.90 | $212.73 | $214.78 | $211.92 | 957,909 |
| 2020-09-28 | $217.11 | $217.86 | $214.97 | $215.75 | $212.88 | 873,929 |
| 2020-09-25 | $209.20 | $215.53 | $208.86 | $215.20 | $212.33 | 1,011,380 |
| 2020-09-24 | $206.78 | $212.65 | $205.38 | $210.46 | $207.66 | 1,015,645 |
| 2020-09-23 | $210.89 | $211.72 | $207.34 | $207.63 | $204.87 | 705,906 |
| 2020-09-22 | $209.03 | $211.41 | $207.73 | $209.83 | $207.04 | 767,421 |
| 2020-09-21 | $209.50 | $211.36 | $204.23 | $207.83 | $205.06 | 983,011 |
| 2020-09-18 | $213.98 | $215.95 | $211.39 | $212.39 | $209.56 | 1,066,998 |
| 2020-09-17 | $215.49 | $218.09 | $214.40 | $215.71 | $212.84 | 543,943 |
| 2020-09-16 | $218.28 | $219.80 | $217.18 | $217.26 | $214.37 | 693,443 |
| 2020-09-15 | $219.06 | $220.28 | $217.59 | $217.76 | $214.86 | 798,450 |
| 2020-09-14 | $216.50 | $219.74 | $216.08 | $217.41 | $214.51 | 683,127 |
| 2020-09-11 | $216.19 | $216.68 | $213.28 | $214.69 | $211.83 | 851,285 |
| 2020-09-10 | $219.54 | $220.56 | $213.95 | $214.60 | $211.74 | 957,417 |
| 2020-09-09 | $217.10 | $220.22 | $216.73 | $218.51 | $215.60 | 1,387,194 |
| 2020-09-08 | $213.73 | $216.94 | $212.60 | $216.02 | $213.14 | 1,531,014 |
| 2020-09-04 | $218.79 | $218.79 | $212.15 | $216.22 | $213.34 | 1,567,334 |
| 2020-09-03 | $222.21 | $223.28 | $216.31 | $218.06 | $215.16 | 1,523,223 |
| 2020-09-02 | $221.80 | $223.15 | $221.40 | $221.96 | $219.00 | 1,539,558 |
| 2020-09-01 | $218.85 | $222.62 | $217.96 | $220.99 | $218.05 | 1,710,313 |
| 2020-08-31 | $223.41 | $224.23 | $219.29 | $221.72 | $218.77 | 1,917,688 |
| 2020-08-28 | $216.20 | $223.54 | $216.20 | $222.93 | $219.96 | 1,373,173 |
| 2020-08-27 | $216.80 | $217.98 | $215.85 | $216.41 | $213.07 | 1,018,661 |
| 2020-08-26 | $215.00 | $217.85 | $214.78 | $216.68 | $213.34 | 1,469,627 |
| 2020-08-25 | $213.13 | $215.56 | $210.83 | $215.43 | $212.10 | 954,201 |
| 2020-08-24 | $211.77 | $215.69 | $210.92 | $212.57 | $209.29 | 1,728,006 |
| 2020-08-21 | $201.78 | $207.93 | $200.56 | $207.01 | $203.81 | 3,228,376 |
| 2020-08-20 | $197.86 | $200.00 | $194.14 | $198.27 | $195.21 | 4,320,600 |
| 2020-08-19 | $213.11 | $214.35 | $210.84 | $212.50 | $209.22 | 1,296,792 |
| 2020-08-18 | $213.15 | $214.67 | $212.61 | $213.29 | $210.00 | 964,436 |
| 2020-08-17 | $213.98 | $214.52 | $212.42 | $213.97 | $210.67 | 905,638 |
| 2020-08-14 | $211.88 | $212.75 | $211.38 | $212.09 | $208.82 | 851,664 |
| 2020-08-13 | $214.00 | $217.32 | $212.26 | $213.37 | $210.08 | 1,192,383 |
| 2020-08-12 | $208.00 | $212.80 | $206.69 | $211.50 | $208.24 | 1,382,419 |
| 2020-08-11 | $206.07 | $208.32 | $205.64 | $207.26 | $204.06 | 1,057,269 |
| 2020-08-10 | $199.55 | $205.00 | $199.10 | $204.49 | $201.33 | 923,846 |
| 2020-08-07 | $198.87 | $200.49 | $198.23 | $199.99 | $196.90 | 1,312,122 |
| 2020-08-06 | $200.86 | $200.86 | $197.40 | $199.24 | $196.16 | 945,038 |
| 2020-08-05 | $200.00 | $202.40 | $199.03 | $201.24 | $198.13 | 1,229,766 |
| 2020-08-04 | $198.23 | $200.00 | $196.42 | $199.42 | $196.34 | 847,507 |
| 2020-08-03 | $199.16 | $199.68 | $197.45 | $198.17 | $195.11 | 947,083 |
| 2020-07-31 | $193.03 | $197.79 | $192.35 | $197.54 | $194.49 | 1,557,223 |
| 2020-07-30 | $189.59 | $193.87 | $187.75 | $193.03 | $190.05 | 1,640,496 |
| 2020-07-29 | $192.60 | $193.37 | $190.32 | $190.88 | $187.93 | 1,371,329 |
| 2020-07-28 | $191.65 | $193.21 | $190.44 | $192.60 | $189.63 | 933,111 |
| 2020-07-27 | $192.34 | $193.54 | $191.05 | $192.84 | $189.86 | 855,534 |
| 2020-07-24 | $192.68 | $193.99 | $190.29 | $191.75 | $188.79 | 965,308 |
| 2020-07-23 | $196.78 | $197.65 | $193.45 | $194.10 | $191.10 | 774,635 |
| 2020-07-22 | $194.34 | $195.87 | $193.26 | $195.57 | $192.55 | 624,291 |
| 2020-07-21 | $197.53 | $197.91 | $194.16 | $194.47 | $191.47 | 769,769 |
| 2020-07-20 | $196.98 | $197.27 | $195.20 | $196.34 | $193.31 | 648,558 |
| 2020-07-17 | $200.10 | $200.23 | $197.39 | $198.00 | $194.94 | 1,014,072 |
| 2020-07-16 | $198.62 | $199.45 | $197.39 | $199.14 | $196.07 | 938,167 |
| 2020-07-15 | $198.89 | $201.53 | $197.98 | $199.53 | $196.45 | 1,610,839 |
| 2020-07-14 | $189.02 | $196.16 | $188.67 | $195.88 | $192.86 | 1,373,912 |
| 2020-07-13 | $190.76 | $193.24 | $189.20 | $189.74 | $186.81 | 862,109 |
| 2020-07-10 | $188.25 | $190.24 | $186.50 | $189.69 | $186.76 | 804,256 |
| 2020-07-09 | $188.89 | $191.21 | $187.52 | $187.81 | $184.91 | 996,370 |
| 2020-07-08 | $188.47 | $189.46 | $185.48 | $188.61 | $185.70 | 1,474,170 |
| 2020-07-07 | $191.88 | $191.88 | $188.99 | $189.12 | $186.20 | 1,670,573 |
| 2020-07-06 | $194.00 | $194.71 | $189.96 | $192.02 | $189.06 | 1,506,998 |
| 2020-07-02 | $192.56 | $193.37 | $190.74 | $191.61 | $188.65 | 846,558 |
| 2020-07-01 | $189.76 | $190.94 | $188.51 | $189.33 | $186.41 | 828,547 |
| 2020-06-30 | $185.58 | $189.23 | $185.10 | $188.68 | $185.77 | 1,339,504 |
| 2020-06-29 | $185.27 | $185.80 | $183.91 | $185.65 | $182.78 | 892,701 |
| 2020-06-26 | $188.35 | $189.60 | $183.34 | $184.14 | $181.30 | 1,488,351 |
| 2020-06-25 | $186.58 | $187.85 | $183.22 | $186.95 | $184.06 | 2,111,224 |
| 2020-06-24 | $193.50 | $193.99 | $187.22 | $187.75 | $184.85 | 1,831,982 |
| 2020-06-23 | $193.61 | $195.28 | $192.26 | $194.31 | $191.31 | 1,267,475 |
| 2020-06-22 | $191.16 | $193.45 | $189.43 | $192.26 | $189.29 | 1,478,491 |
| 2020-06-19 | $199.90 | $199.90 | $190.12 | $190.30 | $187.36 | 2,417,406 |
| 2020-06-18 | $194.37 | $196.97 | $193.72 | $196.15 | $193.12 | 910,260 |
| 2020-06-17 | $195.86 | $197.82 | $194.60 | $195.19 | $192.18 | 1,074,413 |
| 2020-06-16 | $196.73 | $198.88 | $193.50 | $196.20 | $193.17 | 920,620 |
| 2020-06-15 | $188.06 | $191.58 | $185.59 | $191.44 | $188.48 | 822,068 |
| 2020-06-12 | $191.74 | $193.72 | $187.91 | $191.38 | $188.43 | 1,865,230 |
| 2020-06-11 | $196.37 | $196.67 | $188.88 | $189.20 | $186.28 | 1,241,165 |
| 2020-06-10 | $201.50 | $201.95 | $199.47 | $200.43 | $197.34 | 788,144 |
| 2020-06-09 | $203.04 | $203.68 | $200.01 | $200.72 | $197.62 | 1,056,726 |
| 2020-06-08 | $203.50 | $205.39 | $201.92 | $204.84 | $201.68 | 1,211,924 |
| 2020-06-05 | $203.30 | $206.52 | $201.51 | $205.17 | $202.00 | 1,404,913 |
| 2020-06-04 | $203.17 | $203.85 | $200.14 | $201.12 | $198.02 | 1,287,954 |
| 2020-06-03 | $204.68 | $205.00 | $201.73 | $203.24 | $200.10 | 1,405,415 |
| 2020-06-02 | $200.67 | $203.26 | $199.67 | $202.68 | $199.55 | 1,582,762 |
| 2020-06-01 | $199.16 | $201.72 | $198.43 | $200.43 | $197.34 | 1,452,115 |
| 2020-05-29 | $192.14 | $198.80 | $191.98 | $197.47 | $194.42 | 2,937,312 |
| 2020-05-28 | $194.27 | $199.05 | $192.19 | $192.48 | $189.51 | 2,096,724 |
| 2020-05-27 | $189.85 | $193.86 | $188.42 | $193.56 | $190.57 | 2,088,819 |
| 2020-05-26 | $183.79 | $186.79 | $182.48 | $186.43 | $183.55 | 2,354,019 |
| 2020-05-22 | $178.62 | $178.90 | $176.89 | $178.20 | $175.45 | 1,031,833 |
| 2020-05-21 | $179.79 | $181.00 | $177.35 | $177.88 | $175.13 | 1,269,201 |
| 2020-05-20 | $176.50 | $179.83 | $176.19 | $179.75 | $176.98 | 3,101,974 |
| 2020-05-19 | $178.27 | $178.95 | $174.48 | $174.58 | $171.89 | 1,711,078 |
| 2020-05-18 | $171.99 | $179.17 | $171.99 | $178.25 | $175.50 | 1,704,329 |
| 2020-05-15 | $163.74 | $170.78 | $163.03 | $169.41 | $166.80 | 2,507,288 |
| 2020-05-14 | $160.00 | $164.69 | $158.25 | $164.19 | $161.66 | 1,712,373 |
| 2020-05-13 | $166.85 | $168.45 | $162.01 | $162.76 | $160.25 | 1,742,873 |
| 2020-05-12 | $170.91 | $172.89 | $168.44 | $168.55 | $165.95 | 1,242,389 |
| 2020-05-11 | $172.00 | $172.82 | $169.81 | $169.95 | $167.33 | 1,345,171 |
| 2020-05-08 | $175.18 | $176.00 | $172.52 | $173.15 | $170.48 | 1,368,176 |
| 2020-05-07 | $172.42 | $173.27 | $169.84 | $171.94 | $169.29 | 1,399,756 |
| 2020-05-06 | $170.50 | $173.39 | $169.11 | $169.52 | $166.90 | 1,315,581 |
| 2020-05-05 | $176.17 | $176.89 | $169.71 | $169.94 | $167.32 | 1,534,812 |
| 2020-05-04 | $171.53 | $175.76 | $170.34 | $174.38 | $171.69 | 1,348,474 |
| 2020-05-01 | $170.58 | $179.44 | $170.58 | $172.54 | $169.88 | 2,188,756 |
| 2020-04-30 | $176.66 | $179.86 | $174.60 | $176.40 | $173.68 | 2,442,240 |
| 2020-04-29 | $171.38 | $178.62 | $171.11 | $176.86 | $174.13 | 2,431,072 |
| 2020-04-28 | $168.71 | $170.73 | $167.81 | $168.92 | $166.31 | 1,923,096 |
| 2020-04-27 | $167.73 | $168.14 | $163.48 | $165.30 | $162.75 | 2,083,872 |
| 2020-04-24 | $163.33 | $168.00 | $162.41 | $166.31 | $163.74 | 1,278,622 |
| 2020-04-23 | $164.97 | $168.91 | $162.53 | $162.75 | $160.24 | 1,976,417 |
| 2020-04-22 | $163.89 | $167.26 | $163.53 | $165.98 | $163.42 | 1,190,419 |
| 2020-04-21 | $165.01 | $166.60 | $160.86 | $161.11 | $158.62 | 1,247,592 |
| 2020-04-20 | $171.94 | $172.97 | $166.62 | $167.79 | $165.20 | 1,805,618 |
| 2020-04-17 | $167.15 | $175.05 | $166.32 | $174.26 | $171.57 | 4,430,929 |
| 2020-04-16 | $158.41 | $162.37 | $156.31 | $161.87 | $159.37 | 3,303,617 |
| 2020-04-15 | $160.00 | $162.99 | $156.74 | $157.79 | $155.35 | 2,103,813 |
| 2020-04-14 | $166.08 | $167.33 | $162.63 | $165.00 | $162.45 | 3,991,366 |
| 2020-04-13 | $164.13 | $164.13 | $159.72 | $162.22 | $159.72 | 1,935,301 |
| 2020-04-09 | $167.98 | $169.24 | $163.79 | $164.83 | $162.29 | 2,976,764 |
| 2020-04-08 | $163.55 | $166.76 | $162.13 | $165.73 | $163.17 | 1,748,216 |
| 2020-04-07 | $165.34 | $166.64 | $162.34 | $163.17 | $160.65 | 1,827,095 |
| 2020-04-06 | $158.32 | $162.00 | $157.03 | $160.50 | $158.02 | 1,792,937 |
| 2020-04-03 | $148.57 | $154.39 | $147.16 | $154.08 | $151.70 | 1,589,429 |
| 2020-04-02 | $151.81 | $155.12 | $147.34 | $149.21 | $146.91 | 1,888,676 |
| 2020-04-01 | $153.03 | $155.53 | $151.06 | $153.38 | $151.01 | 1,822,212 |
| 2020-03-31 | $163.55 | $163.62 | $158.49 | $159.34 | $156.88 | 2,209,229 |
| 2020-03-30 | $160.38 | $167.92 | $160.13 | $165.23 | $162.68 | 1,889,960 |
| 2020-03-27 | $167.48 | $168.79 | $159.07 | $160.68 | $158.20 | 1,882,067 |
| 2020-03-26 | $169.60 | $176.48 | $166.17 | $172.98 | $170.31 | 2,553,735 |
| 2020-03-25 | $158.89 | $174.82 | $156.65 | $167.76 | $165.17 | 2,987,989 |
| 2020-03-24 | $151.08 | $159.73 | $147.27 | $157.83 | $155.39 | 2,702,887 |
| 2020-03-23 | $149.78 | $151.97 | $140.32 | $144.38 | $142.15 | 2,868,216 |
| 2020-03-20 | $158.55 | $159.25 | $148.97 | $151.00 | $148.67 | 3,681,088 |
| 2020-03-19 | $150.53 | $163.09 | $139.84 | $156.51 | $154.09 | 4,292,343 |
| 2020-03-18 | $143.18 | $157.00 | $137.01 | $156.24 | $153.83 | 4,212,589 |
| 2020-03-17 | $151.41 | $159.45 | $140.94 | $153.74 | $151.37 | 3,612,597 |
| 2020-03-16 | $150.50 | $156.49 | $146.98 | $148.98 | $146.68 | 3,512,082 |
| 2020-03-13 | $165.29 | $172.55 | $157.11 | $172.22 | $169.56 | 2,861,036 |
| 2020-03-12 | $159.80 | $166.68 | $152.47 | $157.35 | $154.92 | 3,957,940 |
| 2020-03-11 | $182.51 | $184.55 | $169.56 | $172.51 | $169.85 | 3,040,420 |
| 2020-03-10 | $182.87 | $187.69 | $177.51 | $187.38 | $184.49 | 2,340,254 |
| 2020-03-09 | $179.40 | $182.36 | $174.93 | $177.90 | $175.15 | 3,035,882 |
| 2020-03-06 | $184.45 | $193.12 | $183.28 | $191.95 | $188.99 | 2,384,627 |
| 2020-03-05 | $189.17 | $193.14 | $187.45 | $189.62 | $186.69 | 2,850,751 |
| 2020-03-04 | $192.28 | $193.62 | $186.82 | $193.40 | $190.41 | 2,815,575 |
| 2020-03-03 | $192.63 | $195.64 | $186.83 | $188.39 | $185.48 | 3,149,869 |
| 2020-03-02 | $185.02 | $193.78 | $182.62 | $193.33 | $190.35 | 3,350,079 |
| 2020-02-28 | $176.77 | $183.73 | $176.44 | $183.60 | $180.77 | 4,077,001 |
| 2020-02-27 | $185.08 | $188.74 | $182.24 | $182.28 | $179.47 | 4,175,516 |
| 2020-02-26 | $194.00 | $196.03 | $189.15 | $189.29 | $185.88 | 2,982,451 |
| 2020-02-25 | $199.56 | $201.22 | $190.72 | $191.43 | $187.98 | 2,767,779 |
| 2020-02-24 | $199.56 | $203.90 | $198.31 | $198.78 | $195.20 | 2,493,784 |
| 2020-02-21 | $209.96 | $210.63 | $208.67 | $209.27 | $205.50 | 1,708,985 |
| 2020-02-20 | $212.64 | $213.86 | $208.88 | $211.32 | $207.51 | 2,379,909 |
| 2020-02-19 | $212.50 | $213.48 | $210.42 | $213.12 | $209.28 | 1,768,523 |
| 2020-02-18 | $214.84 | $214.88 | $211.18 | $211.44 | $207.63 | 2,122,617 |
| 2020-02-14 | $215.47 | $215.61 | $213.82 | $215.01 | $211.14 | 1,442,848 |
| 2020-02-13 | $213.74 | $216.18 | $212.97 | $214.89 | $211.02 | 1,818,690 |
| 2020-02-12 | $211.36 | $215.01 | $211.16 | $214.79 | $210.92 | 2,141,084 |
| 2020-02-11 | $210.42 | $211.35 | $209.04 | $209.82 | $206.04 | 1,468,724 |
| 2020-02-10 | $207.57 | $209.04 | $205.94 | $208.68 | $204.92 | 1,689,931 |
| 2020-02-07 | $209.87 | $210.00 | $204.64 | $208.96 | $205.19 | 3,386,194 |
| 2020-02-06 | $210.98 | $213.45 | $205.11 | $211.53 | $207.72 | 4,054,987 |
| 2020-02-05 | $203.60 | $204.25 | $200.55 | $201.32 | $197.69 | 2,293,799 |
| 2020-02-04 | $199.40 | $202.22 | $198.46 | $200.42 | $196.81 | 2,252,161 |
| 2020-02-03 | $195.68 | $199.31 | $195.04 | $196.20 | $192.66 | 2,301,554 |
| 2020-01-31 | $197.60 | $198.79 | $194.67 | $195.16 | $191.64 | 1,620,571 |
| 2020-01-30 | $197.68 | $198.99 | $195.13 | $198.67 | $195.09 | 1,497,600 |
| 2020-01-29 | $198.66 | $200.31 | $197.95 | $198.73 | $195.15 | 1,446,071 |
| 2020-01-28 | $197.96 | $199.13 | $195.10 | $197.11 | $193.56 | 2,035,473 |
| 2020-01-27 | $192.01 | $198.24 | $191.07 | $196.99 | $193.44 | 4,042,606 |
| 2020-01-24 | $209.00 | $209.59 | $204.33 | $205.34 | $201.64 | 2,420,791 |
| 2020-01-23 | $209.09 | $211.58 | $206.71 | $208.87 | $205.11 | 2,781,189 |
| 2020-01-22 | $216.26 | $217.62 | $211.53 | $212.64 | $208.81 | 2,528,575 |
| 2020-01-21 | $215.41 | $217.93 | $212.73 | $217.73 | $213.81 | 2,104,105 |
| 2020-01-17 | $219.06 | $220.42 | $218.40 | $219.88 | $215.92 | 1,146,998 |
| 2020-01-16 | $218.49 | $219.29 | $217.20 | $217.94 | $214.01 | 1,623,763 |
| 2020-01-15 | $216.00 | $219.11 | $216.00 | $218.49 | $214.55 | 1,696,524 |
| 2020-01-14 | $213.75 | $216.58 | $213.27 | $215.70 | $211.81 | 1,434,478 |
| 2020-01-13 | $211.62 | $213.53 | $210.45 | $213.47 | $209.62 | 1,235,492 |
| 2020-01-10 | $212.13 | $212.13 | $210.24 | $211.62 | $207.81 | 1,212,786 |
| 2020-01-09 | $209.04 | $212.02 | $207.11 | $211.96 | $208.14 | 1,277,129 |
| 2020-01-08 | $207.48 | $209.39 | $206.00 | $207.72 | $203.98 | 1,614,311 |
| 2020-01-07 | $206.01 | $207.21 | $205.18 | $206.05 | $202.34 | 1,187,872 |
| 2020-01-06 | $203.81 | $207.50 | $203.45 | $207.36 | $203.62 | 2,428,550 |
| 2020-01-03 | $204.53 | $206.55 | $203.73 | $204.70 | $201.01 | 1,076,166 |
| 2020-01-02 | $206.54 | $207.86 | $205.81 | $206.26 | $202.54 | 1,138,679 |
| 2019-12-31 | $205.70 | $207.11 | $205.59 | $206.54 | $202.82 | 541,536 |
| 2019-12-30 | $207.93 | $208.33 | $205.96 | $206.40 | $202.68 | 680,616 |
| 2019-12-27 | $207.62 | $208.26 | $206.82 | $207.95 | $204.20 | 494,995 |
| 2019-12-26 | $206.00 | $207.56 | $205.64 | $207.24 | $203.51 | 1,092,590 |
| 2019-12-24 | $205.88 | $206.26 | $205.25 | $205.45 | $201.75 | 327,832 |
| 2019-12-23 | $207.47 | $207.47 | $205.36 | $205.97 | $202.26 | 1,240,220 |
| 2019-12-20 | $204.58 | $207.98 | $204.58 | $206.86 | $203.13 | 3,176,839 |
| 2019-12-19 | $204.71 | $205.92 | $203.59 | $204.29 | $200.61 | 1,213,564 |
| 2019-12-18 | $203.17 | $204.83 | $202.93 | $203.94 | $200.26 | 1,223,054 |
| 2019-12-17 | $202.75 | $202.82 | $198.47 | $202.43 | $198.78 | 1,900,983 |
| 2019-12-16 | $204.77 | $205.73 | $202.80 | $204.03 | $200.35 | 1,272,966 |
| 2019-12-13 | $201.00 | $203.76 | $199.68 | $203.21 | $199.55 | 1,017,761 |
| 2019-12-12 | $198.55 | $200.92 | $198.27 | $200.62 | $197.00 | 1,114,187 |
| 2019-12-11 | $198.50 | $200.65 | $197.99 | $198.56 | $194.98 | 1,139,181 |
| 2019-12-10 | $198.09 | $198.27 | $196.20 | $197.92 | $194.35 | 1,755,419 |
| 2019-12-09 | $198.72 | $199.71 | $196.85 | $198.70 | $195.12 | 1,140,715 |
| 2019-12-06 | $198.56 | $198.88 | $196.88 | $197.92 | $194.35 | 784,101 |
| 2019-12-05 | $197.93 | $198.50 | $195.15 | $196.30 | $192.76 | 2,172,864 |
| 2019-12-04 | $194.85 | $198.27 | $193.83 | $197.87 | $194.30 | 1,688,107 |
| 2019-12-03 | $194.29 | $194.66 | $192.17 | $193.83 | $190.34 | 1,495,214 |
| 2019-12-02 | $195.06 | $195.82 | $193.84 | $195.59 | $192.07 | 1,178,366 |
| 2019-11-29 | $194.82 | $196.36 | $194.12 | $195.47 | $191.95 | 631,398 |
| 2019-11-27 | $195.37 | $196.43 | $194.49 | $195.96 | $192.43 | 1,500,185 |
| 2019-11-26 | $195.43 | $196.45 | $193.90 | $195.42 | $191.43 | 1,762,779 |
| 2019-11-25 | $193.90 | $195.00 | $192.39 | $194.70 | $190.72 | 1,115,152 |
| 2019-11-22 | $192.75 | $193.74 | $192.05 | $193.18 | $189.24 | 863,969 |
| 2019-11-21 | $194.47 | $195.83 | $191.77 | $192.74 | $188.80 | 1,610,901 |
| 2019-11-20 | $195.35 | $196.51 | $192.22 | $195.27 | $191.28 | 1,725,239 |
| 2019-11-19 | $193.35 | $196.14 | $192.84 | $196.10 | $192.10 | 1,270,586 |
| 2019-11-18 | $191.17 | $193.44 | $191.01 | $192.89 | $188.95 | 1,678,938 |
| 2019-11-15 | $191.71 | $192.30 | $190.19 | $190.99 | $187.09 | 1,365,744 |
| 2019-11-14 | $188.88 | $191.76 | $188.46 | $191.50 | $187.59 | 1,501,121 |
| 2019-11-13 | $187.96 | $189.04 | $186.30 | $188.08 | $184.24 | 1,021,988 |
| 2019-11-12 | $187.81 | $189.05 | $187.19 | $187.95 | $184.11 | 1,037,452 |
| 2019-11-11 | $187.35 | $188.00 | $186.08 | $187.26 | $183.44 | 809,775 |
| 2019-11-08 | $187.71 | $188.87 | $185.97 | $187.27 | $183.45 | 932,942 |
| 2019-11-07 | $187.69 | $189.08 | $186.36 | $187.14 | $183.32 | 1,476,606 |
| 2019-11-06 | $185.04 | $187.54 | $184.41 | $187.06 | $183.24 | 1,363,062 |
| 2019-11-05 | $182.64 | $185.36 | $181.68 | $184.00 | $180.24 | 1,687,354 |
| 2019-11-04 | $187.11 | $187.31 | $179.76 | $181.75 | $178.04 | 2,331,860 |
| 2019-11-01 | $187.34 | $188.64 | $183.63 | $186.58 | $182.77 | 1,709,793 |
| 2019-10-31 | $186.33 | $187.92 | $180.05 | $186.27 | $182.47 | 4,410,599 |
| 2019-10-30 | $192.70 | $194.64 | $192.01 | $193.27 | $189.32 | 2,992,974 |
| 2019-10-29 | $186.05 | $193.44 | $185.53 | $190.46 | $186.57 | 2,569,023 |
| 2019-10-28 | $187.17 | $187.99 | $185.34 | $185.71 | $181.92 | 1,689,408 |
| 2019-10-25 | $187.00 | $190.38 | $186.41 | $188.63 | $184.78 | 1,490,144 |
| 2019-10-24 | $187.16 | $188.86 | $186.30 | $187.57 | $183.74 | 1,464,816 |
| 2019-10-23 | $185.15 | $188.11 | $184.94 | $185.90 | $182.10 | 1,612,385 |
| 2019-10-22 | $187.57 | $189.70 | $184.46 | $185.10 | $181.32 | 1,602,477 |
| 2019-10-21 | $185.00 | $187.49 | $184.84 | $185.71 | $181.92 | 2,229,390 |
| 2019-10-18 | $186.65 | $186.94 | $183.84 | $185.53 | $181.74 | 3,566,998 |
| 2019-10-17 | $193.81 | $195.59 | $187.51 | $187.70 | $183.87 | 1,928,952 |
| 2019-10-16 | $192.55 | $192.77 | $189.02 | $192.74 | $188.80 | 1,184,929 |
| 2019-10-15 | $193.10 | $194.46 | $190.99 | $191.09 | $187.19 | 1,247,056 |
| 2019-10-14 | $194.20 | $195.16 | $191.02 | $192.83 | $188.89 | 863,053 |
| 2019-10-11 | $191.59 | $195.75 | $190.64 | $193.85 | $189.89 | 1,210,555 |
| 2019-10-10 | $191.00 | $191.79 | $188.58 | $189.69 | $185.82 | 2,320,302 |
| 2019-10-09 | $190.57 | $192.67 | $189.72 | $191.10 | $187.20 | 1,343,358 |
| 2019-10-08 | $193.26 | $193.99 | $188.67 | $189.09 | $185.23 | 1,454,115 |
| 2019-10-07 | $197.90 | $198.96 | $195.05 | $195.22 | $191.23 | 1,849,094 |
| 2019-10-04 | $194.20 | $198.46 | $194.20 | $198.14 | $194.09 | 974,313 |
| 2019-10-03 | $192.21 | $194.58 | $191.67 | $193.70 | $189.74 | 1,352,350 |
| 2019-10-02 | $195.40 | $196.00 | $191.32 | $192.03 | $188.11 | 1,477,228 |
| 2019-10-01 | $198.92 | $201.42 | $196.37 | $197.25 | $193.22 | 1,191,018 |
| 2019-09-30 | $195.56 | $199.51 | $195.56 | $198.95 | $194.89 | 1,334,546 |
| 2019-09-27 | $197.22 | $197.45 | $194.55 | $196.33 | $192.32 | 998,805 |
| 2019-09-26 | $193.98 | $196.24 | $193.68 | $195.34 | $191.35 | 957,219 |
| 2019-09-25 | $195.00 | $195.83 | $192.69 | $193.38 | $189.43 | 1,124,124 |
| 2019-09-24 | $195.40 | $198.58 | $194.31 | $195.00 | $191.02 | 1,670,297 |
| 2019-09-23 | $192.66 | $194.69 | $191.55 | $193.00 | $189.06 | 984,102 |
| 2019-09-20 | $192.77 | $194.79 | $191.84 | $191.91 | $187.99 | 2,233,286 |
| 2019-09-19 | $191.77 | $194.32 | $191.77 | $192.92 | $188.98 | 1,268,898 |
| 2019-09-18 | $191.45 | $192.25 | $189.82 | $192.02 | $188.10 | 1,270,661 |
| 2019-09-17 | $193.40 | $194.45 | $191.12 | $191.34 | $187.43 | 1,603,495 |
| 2019-09-16 | $193.53 | $194.41 | $190.34 | $192.55 | $188.62 | 1,747,685 |
| 2019-09-13 | $195.45 | $197.75 | $193.58 | $194.82 | $190.84 | 1,746,649 |
| 2019-09-12 | $199.90 | $200.98 | $197.02 | $197.22 | $193.19 | 1,439,380 |
| 2019-09-11 | $198.48 | $199.99 | $197.10 | $197.27 | $193.24 | 1,333,927 |
| 2019-09-10 | $203.76 | $204.00 | $198.00 | $199.46 | $195.39 | 2,317,249 |
| 2019-09-09 | $207.00 | $207.16 | $204.44 | $205.40 | $201.21 | 1,805,687 |
| 2019-09-06 | $205.08 | $207.50 | $204.99 | $207.03 | $202.80 | 1,899,884 |
| 2019-09-05 | $205.70 | $206.79 | $203.55 | $204.98 | $200.79 | 2,111,882 |
| 2019-09-04 | $201.47 | $203.97 | $199.14 | $202.72 | $198.58 | 2,422,612 |
| 2019-09-03 | $196.76 | $199.61 | $196.60 | $199.49 | $195.42 | 2,012,239 |
| 2019-08-30 | $202.87 | $203.43 | $196.34 | $197.99 | $193.95 | 2,365,738 |
| 2019-08-29 | $204.49 | $205.56 | $201.89 | $203.61 | $199.45 | 1,608,978 |
| 2019-08-28 | $199.74 | $202.57 | $199.02 | $202.55 | $198.00 | 1,679,911 |
| 2019-08-27 | $202.03 | $202.74 | $199.68 | $200.55 | $196.04 | 1,238,464 |
| 2019-08-26 | $199.14 | $201.96 | $197.53 | $200.16 | $195.66 | 1,674,658 |
| 2019-08-23 | $201.53 | $203.21 | $196.23 | $197.15 | $192.72 | 1,816,075 |
| 2019-08-22 | $204.16 | $205.32 | $200.09 | $202.56 | $198.01 | 1,410,675 |
| 2019-08-21 | $204.27 | $205.14 | $201.28 | $203.72 | $199.14 | 2,360,343 |
| 2019-08-20 | $199.39 | $206.00 | $198.61 | $202.20 | $197.65 | 3,406,868 |
| 2019-08-19 | $195.20 | $202.84 | $191.31 | $201.65 | $197.12 | 5,316,346 |
| 2019-08-16 | $176.58 | $181.12 | $175.99 | $179.22 | $175.19 | 2,451,523 |
| 2019-08-15 | $176.26 | $178.04 | $174.69 | $175.43 | $171.49 | 2,162,036 |
| 2019-08-14 | $176.36 | $177.51 | $174.65 | $175.12 | $171.18 | 2,164,093 |
| 2019-08-13 | $176.63 | $183.51 | $175.30 | $180.79 | $176.72 | 1,734,017 |
| 2019-08-12 | $181.00 | $181.00 | $175.03 | $177.72 | $173.72 | 2,425,728 |
| 2019-08-09 | $186.35 | $187.36 | $181.94 | $183.61 | $179.48 | 1,187,196 |
| 2019-08-08 | $183.23 | $187.45 | $182.74 | $186.43 | $182.24 | 1,310,630 |
| 2019-08-07 | $178.21 | $183.09 | $176.96 | $182.59 | $178.48 | 1,851,999 |
| 2019-08-06 | $175.99 | $180.15 | $175.81 | $179.56 | $175.52 | 2,354,718 |
| 2019-08-05 | $179.86 | $179.86 | $173.22 | $174.56 | $170.63 | 1,983,848 |
| 2019-08-02 | $182.00 | $184.29 | $181.13 | $182.20 | $178.10 | 1,233,071 |
| 2019-08-01 | $184.49 | $187.14 | $182.45 | $182.76 | $178.65 | 1,740,825 |
| 2019-07-31 | $188.52 | $188.74 | $182.10 | $184.19 | $180.05 | 1,925,695 |
| 2019-07-30 | $192.67 | $194.74 | $188.43 | $188.98 | $184.73 | 1,488,410 |
| 2019-07-29 | $191.27 | $192.42 | $190.10 | $192.06 | $187.74 | 918,456 |
| 2019-07-26 | $190.19 | $190.93 | $188.37 | $190.87 | $186.58 | 686,102 |
| 2019-07-25 | $188.37 | $189.84 | $187.46 | $189.54 | $185.28 | 785,465 |
| 2019-07-24 | $189.01 | $189.67 | $188.06 | $189.45 | $185.19 | 1,196,619 |
| 2019-07-23 | $189.40 | $189.83 | $188.00 | $189.48 | $185.22 | 723,450 |
| 2019-07-22 | $191.25 | $191.78 | $188.31 | $188.64 | $184.40 | 949,785 |
| 2019-07-19 | $192.57 | $192.97 | $190.32 | $190.83 | $186.54 | 1,241,040 |
| 2019-07-18 | $189.56 | $190.84 | $188.79 | $190.24 | $185.96 | 764,836 |
| 2019-07-17 | $188.92 | $191.14 | $188.83 | $189.73 | $185.46 | 1,013,189 |
| 2019-07-16 | $188.09 | $189.84 | $187.20 | $189.11 | $184.86 | 1,269,938 |
| 2019-07-15 | $187.40 | $188.85 | $186.80 | $187.29 | $183.08 | 938,990 |
| 2019-07-12 | $186.22 | $188.59 | $185.82 | $186.81 | $182.61 | 875,463 |
| 2019-07-11 | $184.52 | $187.05 | $183.76 | $186.08 | $181.90 | 1,283,118 |
| 2019-07-10 | $184.37 | $185.79 | $183.61 | $184.29 | $180.15 | 923,062 |
| 2019-07-09 | $184.57 | $184.69 | $183.32 | $183.90 | $179.76 | 938,775 |
| 2019-07-08 | $184.88 | $185.63 | $184.56 | $185.25 | $181.08 | 671,001 |
| 2019-07-05 | $185.90 | $185.99 | $183.27 | $185.35 | $181.18 | 819,728 |
| 2019-07-03 | $184.21 | $186.88 | $183.02 | $186.03 | $181.85 | 650,000 |
| 2019-07-02 | $182.51 | $185.59 | $182.45 | $184.00 | $179.86 | 1,228,283 |
| 2019-07-01 | $184.88 | $185.91 | $180.93 | $182.23 | $178.13 | 2,154,249 |
| 2019-06-28 | $182.60 | $183.44 | $182.25 | $183.11 | $178.99 | 1,235,857 |
| 2019-06-27 | $183.50 | $183.99 | $182.03 | $182.05 | $177.96 | 1,386,177 |
| 2019-06-26 | $183.68 | $184.70 | $181.74 | $182.50 | $178.40 | 933,581 |
| 2019-06-25 | $183.91 | $184.48 | $182.36 | $183.95 | $179.81 | 1,257,832 |
| 2019-06-24 | $182.56 | $184.09 | $181.85 | $183.91 | $179.77 | 1,096,556 |
| 2019-06-21 | $182.94 | $183.29 | $180.92 | $181.31 | $177.23 | 1,900,221 |
| 2019-06-20 | $181.50 | $183.61 | $180.78 | $182.96 | $178.85 | 1,356,332 |
| 2019-06-19 | $178.62 | $180.42 | $177.29 | $179.82 | $175.78 | 1,266,271 |
| 2019-06-18 | $179.95 | $179.97 | $178.27 | $179.14 | $175.11 | 1,541,929 |
| 2019-06-17 | $177.28 | $178.38 | $176.07 | $177.62 | $173.63 | 1,039,715 |
| 2019-06-14 | $177.84 | $178.03 | $176.27 | $176.88 | $172.90 | 1,300,379 |
| 2019-06-13 | $178.27 | $178.64 | $176.64 | $177.95 | $173.95 | 1,293,144 |
| 2019-06-12 | $178.36 | $179.10 | $175.66 | $177.17 | $173.19 | 1,237,545 |
| 2019-06-11 | $178.51 | $178.93 | $176.75 | $177.49 | $173.50 | 1,191,748 |
| 2019-06-10 | $177.14 | $178.58 | $176.13 | $178.02 | $174.02 | 990,676 |
| 2019-06-07 | $174.71 | $177.35 | $174.71 | $176.86 | $172.88 | 1,082,983 |
| 2019-06-06 | $170.00 | $174.36 | $169.72 | $173.93 | $170.02 | 1,582,800 |
| 2019-06-05 | $169.25 | $169.99 | $167.68 | $169.99 | $166.17 | 1,083,201 |
| 2019-06-04 | $165.69 | $169.25 | $165.33 | $169.24 | $165.43 | 1,588,234 |
| 2019-06-03 | $161.41 | $164.95 | $161.20 | $164.15 | $160.46 | 1,826,261 |
| 2019-05-31 | $164.99 | $164.99 | $160.93 | $161.03 | $157.41 | 1,401,079 |
| 2019-05-30 | $164.41 | $166.10 | $164.04 | $165.61 | $161.89 | 1,132,945 |
| 2019-05-29 | $166.15 | $166.15 | $161.57 | $164.05 | $159.95 | 1,529,462 |
| 2019-05-28 | $164.94 | $169.81 | $164.94 | $166.62 | $162.45 | 1,776,168 |
| 2019-05-24 | $166.68 | $166.90 | $164.34 | $165.16 | $161.03 | 1,290,250 |
| 2019-05-23 | $166.16 | $166.88 | $163.28 | $165.53 | $161.39 | 1,480,381 |
| 2019-05-22 | $168.43 | $169.00 | $167.25 | $167.57 | $163.38 | 1,155,107 |
| 2019-05-21 | $168.54 | $169.17 | $167.26 | $168.14 | $163.93 | 1,194,352 |
| 2019-05-20 | $167.09 | $168.44 | $165.63 | $167.38 | $163.19 | 1,428,520 |
| 2019-05-17 | $168.83 | $171.84 | $167.58 | $167.62 | $163.43 | 1,769,808 |
| 2019-05-16 | $170.00 | $172.99 | $168.19 | $170.70 | $166.43 | 1,714,530 |
| 2019-05-15 | $166.80 | $170.17 | $166.55 | $169.97 | $165.72 | 1,352,973 |
| 2019-05-14 | $165.55 | $167.68 | $165.26 | $167.00 | $162.82 | 1,850,409 |
| 2019-05-13 | $161.50 | $165.25 | $160.83 | $165.10 | $160.97 | 2,437,620 |
| 2019-05-10 | $164.50 | $165.64 | $161.48 | $164.35 | $160.24 | 2,617,702 |
| 2019-05-09 | $166.00 | $166.00 | $162.91 | $165.33 | $161.19 | 1,896,497 |
| 2019-05-08 | $167.12 | $168.80 | $166.24 | $166.75 | $162.58 | 2,149,470 |
| 2019-05-07 | $168.81 | $169.08 | $165.47 | $167.29 | $163.10 | 2,513,964 |
| 2019-05-06 | $170.82 | $172.62 | $169.00 | $170.05 | $165.80 | 2,166,203 |
| 2019-05-03 | $171.03 | $174.63 | $169.75 | $174.43 | $170.07 | 1,314,364 |
| 2019-05-02 | $168.80 | $170.46 | $166.69 | $170.25 | $165.99 | 2,323,946 |
| 2019-05-01 | $179.99 | $180.20 | $169.83 | $170.30 | $166.04 | 3,355,144 |
| 2019-04-30 | $172.65 | $172.96 | $171.18 | $171.81 | $167.51 | 1,797,626 |
| 2019-04-29 | $172.33 | $173.21 | $171.25 | $172.46 | $168.15 | 1,301,265 |
| 2019-04-26 | $170.99 | $172.76 | $170.46 | $172.50 | $168.18 | 819,943 |
| 2019-04-25 | $170.71 | $170.93 | $169.38 | $170.39 | $166.13 | 738,607 |
| 2019-04-24 | $170.84 | $171.53 | $169.55 | $170.42 | $166.16 | 730,203 |
| 2019-04-23 | $169.77 | $171.80 | $169.63 | $171.11 | $166.83 | 1,122,034 |
| 2019-04-22 | $170.02 | $170.72 | $168.27 | $169.92 | $165.67 | 978,777 |
| 2019-04-18 | $169.84 | $171.39 | $169.48 | $170.33 | $166.07 | 1,131,509 |
| 2019-04-17 | $170.72 | $170.80 | $168.13 | $169.53 | $165.29 | 1,425,267 |
| 2019-04-16 | $168.01 | $170.00 | $167.36 | $169.84 | $165.59 | 1,332,849 |
| 2019-04-15 | $167.31 | $168.14 | $166.14 | $167.10 | $162.92 | 1,077,286 |
| 2019-04-12 | $168.55 | $169.47 | $167.18 | $167.52 | $163.33 | 1,215,588 |
| 2019-04-11 | $167.68 | $168.32 | $166.73 | $168.04 | $163.84 | 1,601,226 |
| 2019-04-10 | $164.61 | $166.83 | $163.94 | $166.52 | $162.35 | 976,969 |
| 2019-04-09 | $164.40 | $164.77 | $163.28 | $163.85 | $159.75 | 1,062,505 |
| 2019-04-08 | $163.68 | $164.93 | $163.04 | $164.82 | $160.70 | 1,090,993 |
| 2019-04-05 | $163.46 | $163.98 | $162.91 | $163.50 | $159.41 | 733,934 |
| 2019-04-04 | $164.82 | $165.00 | $162.60 | $163.07 | $158.99 | 852,824 |
| 2019-04-03 | $163.45 | $164.83 | $163.01 | $164.28 | $160.17 | 897,224 |
| 2019-04-02 | $164.23 | $164.70 | $162.47 | $163.22 | $159.14 | 805,375 |
| 2019-04-01 | $165.78 | $166.92 | $164.12 | $164.77 | $160.65 | 1,080,555 |
| 2019-03-29 | $164.74 | $165.76 | $164.22 | $165.55 | $161.41 | 1,062,063 |
| 2019-03-28 | $163.27 | $165.33 | $163.27 | $164.42 | $160.31 | 944,662 |
| 2019-03-27 | $161.85 | $163.28 | $161.49 | $162.90 | $158.82 | 1,220,316 |
| 2019-03-26 | $161.04 | $162.86 | $160.42 | $161.81 | $157.76 | 712,114 |
| 2019-03-25 | $159.03 | $160.28 | $158.58 | $159.98 | $155.98 | 1,160,120 |
| 2019-03-22 | $161.39 | $162.53 | $159.46 | $159.50 | $155.51 | 1,033,849 |
| 2019-03-21 | $159.31 | $162.01 | $158.56 | $161.79 | $157.74 | 975,183 |
| 2019-03-20 | $160.83 | $161.04 | $158.29 | $159.69 | $155.70 | 1,715,833 |
| 2019-03-19 | $163.48 | $163.79 | $160.48 | $160.70 | $156.68 | 1,406,300 |
| 2019-03-18 | $162.45 | $163.37 | $161.52 | $163.10 | $159.02 | 1,055,338 |
| 2019-03-15 | $160.60 | $163.38 | $160.27 | $162.74 | $158.67 | 2,133,531 |
| 2019-03-14 | $159.03 | $160.08 | $158.02 | $159.99 | $155.99 | 1,108,124 |
| 2019-03-13 | $160.00 | $160.83 | $158.97 | $159.44 | $155.45 | 1,172,762 |
| 2019-03-12 | $158.20 | $160.00 | $157.82 | $159.22 | $155.24 | 2,007,193 |
| 2019-03-11 | $156.00 | $158.02 | $155.51 | $157.51 | $153.57 | 1,852,460 |
| 2019-03-08 | $155.22 | $156.74 | $154.29 | $156.04 | $152.14 | 1,852,461 |
| 2019-03-07 | $157.57 | $157.75 | $154.16 | $155.40 | $151.51 | 2,405,180 |
| 2019-03-06 | $155.67 | $155.99 | $152.99 | $153.88 | $150.03 | 1,971,194 |
| 2019-03-05 | $156.86 | $158.50 | $155.97 | $155.98 | $152.08 | 1,480,676 |
| 2019-03-04 | $157.83 | $158.56 | $154.38 | $156.29 | $152.38 | 2,099,970 |
| 2019-03-01 | $158.22 | $159.21 | $156.09 | $156.92 | $152.99 | 1,158,295 |
| 2019-02-28 | $157.09 | $158.76 | $156.09 | $156.94 | $153.01 | 1,270,419 |
| 2019-02-27 | $155.49 | $157.45 | $154.37 | $157.05 | $153.12 | 1,319,410 |
| 2019-02-26 | $156.86 | $158.20 | $155.84 | $156.44 | $152.11 | 1,966,619 |
| 2019-02-25 | $159.37 | $159.37 | $157.05 | $157.26 | $152.91 | 1,647,114 |
| 2019-02-22 | $156.53 | $159.07 | $155.48 | $158.98 | $154.58 | 1,336,534 |
| 2019-02-21 | $156.14 | $157.00 | $155.62 | $156.53 | $152.20 | 1,405,641 |
| 2019-02-20 | $156.00 | $157.35 | $155.55 | $156.67 | $152.33 | 1,740,908 |
| 2019-02-19 | $154.32 | $155.85 | $152.37 | $155.40 | $151.10 | 1,514,507 |
| 2019-02-15 | $154.52 | $155.28 | $153.69 | $155.01 | $150.72 | 1,509,051 |
| 2019-02-14 | $154.10 | $154.76 | $153.11 | $153.38 | $149.13 | 1,538,562 |
| 2019-02-13 | $153.00 | $155.24 | $151.66 | $155.19 | $150.89 | 1,595,059 |
| 2019-02-12 | $154.82 | $154.95 | $152.88 | $152.92 | $148.69 | 1,752,608 |
| 2019-02-11 | $154.38 | $154.38 | $152.75 | $153.69 | $149.44 | 1,757,938 |
| 2019-02-08 | $152.31 | $154.71 | $151.51 | $154.71 | $150.43 | 2,478,158 |
| 2019-02-07 | $149.00 | $152.93 | $147.62 | $152.31 | $148.09 | 2,775,670 |
| 2019-02-06 | $149.81 | $152.19 | $147.00 | $150.25 | $146.09 | 3,704,969 |
| 2019-02-05 | $149.00 | $157.01 | $148.42 | $152.02 | $147.81 | 10,521,345 |
| 2019-02-04 | $136.88 | $137.18 | $135.39 | $136.17 | $132.40 | 2,653,449 |
| 2019-02-01 | $137.27 | $137.70 | $135.85 | $136.72 | $132.94 | 2,684,334 |
| 2019-01-31 | $134.57 | $136.99 | $133.88 | $136.42 | $132.64 | 3,369,694 |
| 2019-01-30 | $131.70 | $134.48 | $130.63 | $134.38 | $130.66 | 3,366,128 |
| 2019-01-29 | $132.67 | $132.69 | $130.29 | $130.40 | $126.79 | 2,939,194 |
| 2019-01-28 | $127.52 | $132.14 | $126.75 | $131.98 | $128.33 | 3,275,293 |
| 2019-01-25 | $125.67 | $128.52 | $125.67 | $128.07 | $124.53 | 2,393,940 |
| 2019-01-24 | $126.58 | $127.07 | $124.54 | $125.23 | $121.76 | 2,103,951 |
| 2019-01-23 | $127.21 | $129.66 | $125.84 | $126.89 | $123.38 | 2,411,601 |
| 2019-01-22 | $127.61 | $128.02 | $124.69 | $125.76 | $122.28 | 2,207,318 |
| 2019-01-18 | $126.26 | $129.13 | $126.10 | $127.54 | $124.01 | 2,060,642 |
| 2019-01-17 | $125.02 | $126.67 | $124.84 | $125.43 | $121.96 | 1,477,703 |
| 2019-01-16 | $125.34 | $126.42 | $124.38 | $125.17 | $121.71 | 1,921,122 |
| 2019-01-15 | $125.01 | $126.02 | $124.58 | $125.08 | $121.62 | 1,579,309 |
| 2019-01-14 | $125.28 | $126.15 | $124.91 | $124.91 | $121.45 | 2,412,921 |
| 2019-01-11 | $125.28 | $126.62 | $124.11 | $125.94 | $122.45 | 2,895,578 |
| 2019-01-10 | $122.55 | $125.94 | $121.47 | $125.30 | $121.83 | 4,445,643 |
| 2019-01-09 | $130.81 | $131.41 | $127.27 | $127.83 | $124.29 | 2,728,093 |
| 2019-01-08 | $133.06 | $133.81 | $130.67 | $132.73 | $129.06 | 1,989,274 |
| 2019-01-07 | $129.42 | $132.39 | $128.51 | $131.50 | $127.86 | 2,312,545 |
| 2019-01-04 | $127.48 | $130.79 | $127.03 | $129.92 | $126.32 | 2,091,384 |
| 2019-01-03 | $129.80 | $130.88 | $125.20 | $125.68 | $122.20 | 3,864,106 |
| 2019-01-02 | $129.90 | $132.46 | $129.47 | $131.94 | $128.29 | 1,640,132 |
| 2018-12-31 | $129.73 | $130.95 | $129.09 | $130.10 | $126.50 | 1,233,438 |
| 2018-12-28 | $128.77 | $130.34 | $127.27 | $128.56 | $125.00 | 1,372,086 |
| 2018-12-27 | $125.54 | $128.46 | $123.68 | $128.39 | $124.84 | 1,277,665 |
| 2018-12-26 | $123.08 | $126.92 | $121.64 | $126.90 | $123.39 | 1,257,386 |
| 2018-12-24 | $125.34 | $125.36 | $122.04 | $122.46 | $119.07 | 858,817 |
| 2018-12-21 | $124.18 | $129.01 | $124.18 | $125.82 | $122.34 | 3,562,329 |
| 2018-12-20 | $127.99 | $128.53 | $123.49 | $124.91 | $121.45 | 2,280,429 |
| 2018-12-19 | $130.90 | $133.14 | $127.67 | $128.54 | $124.98 | 1,795,546 |
| 2018-12-18 | $130.60 | $131.39 | $129.74 | $130.90 | $127.28 | 1,587,032 |
| 2018-12-17 | $134.70 | $134.77 | $129.67 | $130.30 | $126.69 | 2,769,640 |
| 2018-12-14 | $139.24 | $139.84 | $134.94 | $135.18 | $131.44 | 2,376,283 |
| 2018-12-13 | $139.10 | $141.14 | $138.97 | $140.13 | $136.25 | 1,581,866 |
| 2018-12-12 | $140.64 | $141.66 | $138.59 | $138.73 | $134.89 | 1,487,448 |
| 2018-12-11 | $139.08 | $140.20 | $137.77 | $139.11 | $135.26 | 1,521,881 |
| 2018-12-10 | $136.48 | $138.53 | $135.37 | $137.98 | $134.16 | 1,750,032 |
| 2018-12-07 | $141.05 | $142.02 | $135.81 | $137.12 | $133.32 | 2,599,844 |
| 2018-12-06 | $142.53 | $142.93 | $138.68 | $141.39 | $137.48 | 3,345,655 |
| 2018-12-04 | $152.00 | $152.00 | $144.06 | $144.09 | $140.10 | 3,101,826 |
| 2018-12-03 | $144.22 | $152.92 | $144.22 | $152.65 | $148.42 | 5,296,613 |
| 2018-11-30 | $141.52 | $142.86 | $140.87 | $142.66 | $138.71 | 4,825,197 |
| 2018-11-29 | $139.64 | $142.41 | $139.28 | $141.50 | $137.58 | 2,139,862 |
| 2018-11-28 | $139.93 | $141.32 | $139.13 | $140.20 | $135.91 | 2,767,568 |
| 2018-11-27 | $140.58 | $140.76 | $138.31 | $139.99 | $135.70 | 2,628,150 |
| 2018-11-26 | $141.43 | $142.31 | $140.10 | $140.93 | $136.61 | 2,162,648 |
| 2018-11-23 | $139.71 | $140.86 | $138.81 | $140.11 | $135.82 | 971,520 |
| 2018-11-21 | $142.33 | $142.87 | $140.52 | $140.67 | $136.36 | 1,581,411 |
| 2018-11-20 | $141.89 | $144.72 | $141.58 | $142.02 | $137.67 | 1,666,587 |
| 2018-11-19 | $143.90 | $144.91 | $141.91 | $142.87 | $138.49 | 1,673,085 |
| 2018-11-16 | $144.15 | $145.99 | $142.55 | $144.02 | $139.61 | 2,373,669 |
| 2018-11-15 | $144.47 | $144.85 | $142.67 | $144.85 | $140.41 | 1,690,542 |
| 2018-11-14 | $143.86 | $146.16 | $143.47 | $144.84 | $140.40 | 2,040,413 |
| 2018-11-13 | $142.29 | $143.98 | $141.39 | $143.39 | $139.00 | 2,160,773 |
| 2018-11-12 | $140.08 | $142.19 | $138.32 | $141.10 | $136.78 | 2,849,326 |
| 2018-11-09 | $138.86 | $140.99 | $138.39 | $140.23 | $135.94 | 1,962,765 |
| 2018-11-08 | $141.92 | $142.00 | $140.11 | $141.69 | $137.35 | 1,581,988 |
| 2018-11-07 | $141.64 | $142.82 | $140.52 | $142.34 | $137.98 | 1,234,396 |
| 2018-11-06 | $142.45 | $143.40 | $141.51 | $142.40 | $138.04 | 1,427,710 |
| 2018-11-05 | $142.07 | $142.28 | $138.87 | $141.81 | $137.47 | 2,896,655 |
| 2018-11-02 | $142.36 | $145.65 | $142.36 | $143.11 | $138.73 | 2,951,690 |
| 2018-11-01 | $137.13 | $142.19 | $136.83 | $141.94 | $137.59 | 2,738,266 |
| 2018-10-31 | $143.36 | $146.33 | $135.27 | $137.44 | $133.23 | 5,467,100 |
| 2018-10-30 | $126.65 | $131.69 | $126.30 | $131.22 | $127.20 | 3,522,142 |
| 2018-10-29 | $126.25 | $128.76 | $125.10 | $126.46 | $122.59 | 2,715,729 |
| 2018-10-26 | $124.93 | $126.44 | $122.94 | $125.62 | $121.77 | 1,621,164 |
| 2018-10-25 | $124.88 | $127.48 | $124.16 | $126.41 | $122.54 | 1,582,508 |
| 2018-10-24 | $125.68 | $127.88 | $124.11 | $124.27 | $120.46 | 1,905,697 |
| 2018-10-23 | $124.46 | $126.29 | $121.93 | $125.30 | $121.46 | 2,667,253 |
| 2018-10-22 | $125.90 | $127.08 | $125.30 | $126.19 | $122.33 | 1,819,278 |
| 2018-10-19 | $128.20 | $129.86 | $125.45 | $125.45 | $121.61 | 1,935,503 |
| 2018-10-18 | $128.83 | $128.97 | $125.66 | $126.77 | $122.89 | 2,347,710 |
| 2018-10-17 | $128.58 | $129.46 | $127.66 | $128.82 | $124.87 | 1,947,930 |
| 2018-10-16 | $127.34 | $129.08 | $127.16 | $128.48 | $124.55 | 2,275,565 |
| 2018-10-15 | $126.76 | $127.23 | $125.39 | $125.86 | $122.01 | 2,069,982 |
| 2018-10-12 | $129.28 | $130.25 | $124.68 | $126.32 | $122.45 | 3,715,528 |
| 2018-10-11 | $129.62 | $130.53 | $127.65 | $128.08 | $124.16 | 3,584,721 |
| 2018-10-10 | $136.26 | $136.77 | $129.89 | $129.90 | $125.92 | 5,086,200 |
| 2018-10-09 | $139.62 | $141.09 | $139.44 | $140.33 | $136.03 | 1,253,062 |
| 2018-10-08 | $137.91 | $140.29 | $137.33 | $139.98 | $135.69 | 1,583,748 |
| 2018-10-05 | $136.50 | $139.21 | $136.50 | $138.31 | $134.07 | 2,395,155 |
| 2018-10-04 | $140.82 | $141.93 | $135.95 | $137.14 | $132.94 | 3,668,927 |
| 2018-10-03 | $145.01 | $146.00 | $143.21 | $143.29 | $138.90 | 1,252,506 |
| 2018-10-02 | $145.40 | $146.23 | $144.11 | $144.31 | $139.89 | 1,670,447 |
| 2018-10-01 | $145.78 | $147.23 | $145.25 | $145.78 | $141.32 | 1,772,744 |
| 2018-09-28 | $143.73 | $145.66 | $143.73 | $145.32 | $140.87 | 1,631,700 |
| 2018-09-27 | $142.10 | $144.37 | $142.04 | $144.12 | $139.71 | 1,281,838 |
| 2018-09-26 | $142.27 | $142.97 | $140.53 | $141.73 | $137.39 | 1,200,789 |
| 2018-09-25 | $144.51 | $144.99 | $141.97 | $142.08 | $137.73 | 1,647,311 |
| 2018-09-24 | $142.82 | $144.46 | $142.46 | $143.60 | $139.20 | 1,378,908 |
| 2018-09-21 | $143.87 | $145.55 | $143.00 | $143.54 | $139.14 | 2,544,620 |
| 2018-09-20 | $141.43 | $142.83 | $140.37 | $142.59 | $138.22 | 1,646,964 |
| 2018-09-19 | $140.00 | $140.69 | $138.83 | $139.66 | $135.38 | 1,201,442 |
| 2018-09-18 | $140.40 | $141.40 | $139.35 | $140.30 | $136.00 | 1,506,642 |
| 2018-09-17 | $140.91 | $140.91 | $139.02 | $139.89 | $135.61 | 1,877,634 |
| 2018-09-14 | $140.59 | $141.80 | $139.94 | $140.93 | $136.61 | 1,526,477 |
| 2018-09-13 | $139.89 | $140.66 | $139.08 | $140.13 | $135.84 | 1,110,820 |
| 2018-09-12 | $138.71 | $140.27 | $138.04 | $139.73 | $135.45 | 1,719,548 |
| 2018-09-11 | $137.85 | $138.38 | $136.48 | $138.17 | $133.94 | 2,047,143 |
| 2018-09-10 | $139.44 | $140.39 | $138.50 | $138.55 | $134.31 | 1,433,973 |
| 2018-09-07 | $137.92 | $139.19 | $136.53 | $138.77 | $134.52 | 1,687,489 |
| 2018-09-06 | $137.21 | $139.66 | $137.03 | $138.68 | $134.43 | 1,670,305 |
| 2018-09-05 | $137.38 | $138.59 | $136.18 | $137.75 | $133.53 | 2,126,637 |
| 2018-09-04 | $138.88 | $139.95 | $137.90 | $138.15 | $133.92 | 2,389,214 |
| 2018-08-31 | $139.34 | $140.61 | $138.80 | $140.12 | $135.83 | 2,844,275 |
| 2018-08-30 | $139.85 | $140.53 | $139.16 | $139.50 | $135.23 | 1,808,795 |
| 2018-08-29 | $140.51 | $142.12 | $140.12 | $140.37 | $135.70 | 2,532,252 |
| 2018-08-28 | $142.92 | $146.00 | $139.54 | $140.09 | $135.43 | 3,226,625 |
| 2018-08-27 | $136.22 | $139.30 | $136.00 | $138.25 | $133.65 | 1,887,484 |
| 2018-08-24 | $133.37 | $136.24 | $133.29 | $135.59 | $131.08 | 1,984,141 |
| 2018-08-23 | $134.22 | $134.37 | $132.10 | $133.13 | $128.70 | 3,085,994 |
| 2018-08-22 | $136.51 | $136.60 | $133.77 | $135.07 | $130.58 | 2,844,662 |
| 2018-08-21 | $141.47 | $142.39 | $134.89 | $136.63 | $132.09 | 5,281,043 |
| 2018-08-20 | $141.11 | $144.98 | $139.18 | $140.56 | $135.89 | 6,274,466 |
| 2018-08-17 | $134.40 | $136.22 | $133.63 | $135.94 | $131.42 | 4,549,044 |
| 2018-08-16 | $134.33 | $138.98 | $132.84 | $133.57 | $129.13 | 3,010,775 |
| 2018-08-15 | $132.39 | $133.63 | $131.35 | $133.53 | $129.09 | 1,956,271 |
| 2018-08-14 | $132.77 | $133.45 | $131.35 | $133.05 | $128.62 | 1,939,108 |
| 2018-08-13 | $133.38 | $133.56 | $131.23 | $132.33 | $127.93 | 1,934,105 |
| 2018-08-10 | $131.22 | $134.39 | $128.81 | $132.73 | $128.32 | 1,959,312 |
| 2018-08-09 | $132.55 | $133.13 | $130.47 | $132.17 | $127.77 | 3,087,388 |
| 2018-08-08 | $134.95 | $135.30 | $133.09 | $133.12 | $128.69 | 1,547,620 |
| 2018-08-07 | $135.83 | $136.69 | $134.92 | $135.35 | $130.85 | 1,147,528 |
| 2018-08-06 | $135.38 | $136.30 | $134.02 | $135.08 | $130.59 | 1,316,957 |
| 2018-08-03 | $136.75 | $137.77 | $133.87 | $134.99 | $130.50 | 1,750,812 |
| 2018-08-02 | $134.41 | $137.11 | $133.76 | $136.74 | $132.19 | 1,658,254 |
| 2018-08-01 | $134.33 | $134.93 | $133.29 | $134.43 | $129.96 | 2,198,758 |
| 2018-07-31 | $133.60 | $135.83 | $132.03 | $134.94 | $130.45 | 2,729,954 |
| 2018-07-30 | $136.80 | $136.99 | $133.84 | $134.06 | $129.60 | 3,831,745 |
| 2018-07-27 | $139.94 | $140.68 | $136.73 | $136.79 | $132.24 | 2,011,093 |
| 2018-07-26 | $141.92 | $142.90 | $139.60 | $139.72 | $135.07 | 1,986,328 |
| 2018-07-25 | $139.50 | $141.58 | $139.50 | $141.51 | $136.80 | 1,676,297 |
| 2018-07-24 | $141.93 | $143.16 | $139.40 | $139.59 | $134.95 | 1,782,556 |
| 2018-07-23 | $140.99 | $141.62 | $140.68 | $141.39 | $136.69 | 1,008,050 |
| 2018-07-20 | $140.50 | $142.24 | $140.01 | $141.08 | $136.39 | 1,294,245 |
| 2018-07-19 | $140.47 | $141.17 | $139.91 | $140.42 | $135.75 | 1,315,529 |
| 2018-07-18 | $142.75 | $143.98 | $139.81 | $141.21 | $136.51 | 1,858,947 |
| 2018-07-17 | $140.63 | $142.76 | $140.63 | $142.20 | $137.47 | 1,723,495 |
| 2018-07-16 | $140.41 | $141.55 | $139.86 | $140.95 | $136.26 | 1,157,967 |
| 2018-07-13 | $139.17 | $141.38 | $138.12 | $140.49 | $135.82 | 1,418,025 |
| 2018-07-12 | $140.03 | $140.45 | $138.39 | $138.84 | $134.22 | 1,913,515 |
| 2018-07-11 | $143.79 | $144.07 | $138.05 | $139.47 | $134.83 | 2,648,903 |
| 2018-07-10 | $142.87 | $144.82 | $142.39 | $144.60 | $139.79 | 1,768,557 |
| 2018-07-09 | $142.39 | $143.09 | $141.74 | $142.64 | $137.90 | 1,377,106 |
| 2018-07-06 | $142.89 | $142.89 | $140.91 | $142.42 | $137.68 | 1,722,341 |
| 2018-07-05 | $143.57 | $143.98 | $141.95 | $143.55 | $138.78 | 1,848,291 |
| 2018-07-03 | $143.50 | $144.28 | $141.41 | $141.95 | $137.23 | 904,033 |
| 2018-07-02 | $142.23 | $142.91 | $141.13 | $142.74 | $137.99 | 1,440,774 |
| 2018-06-29 | $144.00 | $144.57 | $142.66 | $142.69 | $137.94 | 2,230,419 |
| 2018-06-28 | $144.99 | $144.99 | $140.75 | $142.55 | $137.81 | 3,745,036 |
| 2018-06-27 | $147.62 | $149.63 | $144.97 | $144.99 | $140.17 | 1,465,179 |
| 2018-06-26 | $145.69 | $147.39 | $145.62 | $146.74 | $141.86 | 1,662,247 |
| 2018-06-25 | $148.89 | $149.53 | $144.79 | $145.62 | $140.78 | 2,879,989 |
| 2018-06-22 | $152.63 | $153.62 | $151.80 | $152.93 | $147.84 | 1,354,835 |
| 2018-06-21 | $153.15 | $153.15 | $151.45 | $151.87 | $146.82 | 1,217,957 |
| 2018-06-20 | $155.95 | $155.97 | $152.42 | $153.07 | $147.98 | 1,941,384 |
| 2018-06-19 | $155.67 | $156.20 | $154.30 | $155.00 | $149.84 | 1,463,814 |
| 2018-06-18 | $158.03 | $158.80 | $156.47 | $157.05 | $151.83 | 1,485,773 |
| 2018-06-15 | $157.35 | $158.16 | $155.99 | $158.03 | $152.77 | 1,591,586 |
| 2018-06-14 | $155.33 | $156.89 | $155.29 | $156.37 | $151.17 | 1,003,765 |
| 2018-06-13 | $157.49 | $157.63 | $155.12 | $155.62 | $150.44 | 1,787,077 |
| 2018-06-12 | $155.05 | $157.64 | $154.46 | $157.09 | $151.87 | 1,613,805 |
| 2018-06-11 | $153.15 | $155.70 | $153.11 | $155.05 | $149.89 | 1,309,598 |
| 2018-06-08 | $151.45 | $153.23 | $151.19 | $153.05 | $147.96 | 983,005 |
| 2018-06-07 | $147.96 | $151.98 | $147.59 | $151.51 | $146.47 | 1,593,989 |
| 2018-06-06 | $148.49 | $148.57 | $147.41 | $148.21 | $143.28 | 1,467,891 |
| 2018-06-05 | $149.25 | $149.68 | $147.58 | $148.70 | $143.75 | 1,629,685 |
| 2018-06-04 | $149.20 | $150.11 | $148.84 | $149.16 | $144.20 | 1,717,472 |
| 2018-06-01 | $150.20 | $150.48 | $146.29 | $148.40 | $143.46 | 1,631,197 |
| 2018-05-31 | $151.15 | $151.50 | $148.68 | $149.44 | $144.47 | 2,903,108 |
| 2018-05-30 | $151.11 | $151.71 | $149.89 | $151.19 | $146.16 | 1,987,960 |
| 2018-05-29 | $150.21 | $151.31 | $149.41 | $150.13 | $144.77 | 1,542,673 |
| 2018-05-25 | $150.00 | $151.75 | $149.81 | $150.82 | $145.44 | 1,243,824 |
| 2018-05-24 | $151.00 | $151.49 | $149.44 | $150.53 | $145.16 | 1,407,785 |
| 2018-05-23 | $148.12 | $151.32 | $148.11 | $151.30 | $145.90 | 1,684,799 |
| 2018-05-22 | $148.00 | $148.67 | $147.63 | $147.88 | $142.60 | 1,015,380 |
| 2018-05-21 | $146.29 | $147.87 | $145.60 | $147.79 | $142.52 | 1,448,669 |
| 2018-05-18 | $145.18 | $145.97 | $143.19 | $145.49 | $140.30 | 1,795,084 |
| 2018-05-17 | $144.60 | $145.59 | $144.21 | $144.90 | $139.73 | 2,476,702 |
| 2018-05-16 | $142.40 | $145.17 | $142.28 | $144.70 | $139.54 | 2,500,874 |
| 2018-05-15 | $140.52 | $142.20 | $139.51 | $142.16 | $137.09 | 2,355,440 |
| 2018-05-14 | $140.99 | $141.13 | $140.19 | $140.63 | $135.61 | 1,621,239 |
| 2018-05-11 | $138.50 | $140.30 | $138.28 | $140.19 | $135.19 | 2,059,152 |
| 2018-05-10 | $138.43 | $139.52 | $138.23 | $138.50 | $133.56 | 1,691,038 |
| 2018-05-09 | $136.98 | $137.84 | $135.80 | $137.81 | $132.89 | 2,734,586 |
| 2018-05-08 | $134.31 | $137.27 | $133.82 | $136.20 | $131.34 | 2,376,297 |
| 2018-05-07 | $135.73 | $135.96 | $132.96 | $133.79 | $129.02 | 2,285,696 |
| 2018-05-04 | $133.58 | $136.82 | $133.06 | $135.74 | $130.90 | 2,293,299 |
| 2018-05-03 | $134.68 | $135.52 | $132.03 | $134.12 | $129.33 | 4,397,184 |
| 2018-05-02 | $140.00 | $140.89 | $131.76 | $132.59 | $127.86 | 7,249,255 |
| 2018-05-01 | $147.62 | $147.91 | $144.93 | $144.93 | $139.76 | 3,096,219 |
| 2018-04-30 | $149.34 | $150.54 | $147.70 | $148.09 | $142.81 | 3,015,140 |
| 2018-04-27 | $147.70 | $149.11 | $147.06 | $148.74 | $143.43 | 1,326,831 |
| 2018-04-26 | $147.21 | $148.35 | $146.95 | $147.59 | $142.32 | 1,201,146 |
| 2018-04-25 | $146.57 | $146.87 | $144.81 | $146.49 | $141.26 | 1,924,896 |
| 2018-04-24 | $148.75 | $149.89 | $145.45 | $146.87 | $141.63 | 2,164,663 |
| 2018-04-23 | $149.35 | $149.53 | $147.00 | $147.95 | $142.67 | 1,666,845 |
| 2018-04-20 | $151.59 | $152.04 | $147.94 | $148.73 | $143.42 | 2,484,231 |
| 2018-04-19 | $151.76 | $152.76 | $151.13 | $151.83 | $146.41 | 1,443,569 |
| 2018-04-18 | $153.61 | $153.88 | $152.11 | $152.50 | $147.06 | 1,827,742 |
| 2018-04-17 | $151.73 | $153.60 | $151.11 | $153.11 | $147.65 | 1,268,067 |
| 2018-04-16 | $150.12 | $152.19 | $149.64 | $150.82 | $145.44 | 2,030,869 |
| 2018-04-13 | $151.46 | $151.80 | $147.58 | $148.81 | $143.50 | 2,318,532 |
| 2018-04-12 | $153.21 | $153.59 | $151.06 | $151.49 | $146.08 | 1,864,421 |
| 2018-04-11 | $151.88 | $153.24 | $151.52 | $152.42 | $146.98 | 948,045 |
| 2018-04-10 | $152.00 | $152.98 | $151.28 | $152.30 | $146.87 | 1,915,944 |
| 2018-04-09 | $151.18 | $151.89 | $150.21 | $150.33 | $144.97 | 1,683,478 |
| 2018-04-06 | $150.75 | $153.14 | $148.65 | $150.25 | $144.89 | 1,722,835 |
| 2018-04-05 | $150.95 | $152.02 | $149.68 | $151.48 | $146.07 | 1,378,507 |
| 2018-04-04 | $148.05 | $151.43 | $148.00 | $150.50 | $145.13 | 1,880,255 |
| 2018-04-03 | $148.56 | $149.90 | $147.40 | $149.38 | $144.05 | 1,816,070 |
| 2018-04-02 | $149.43 | $150.46 | $146.55 | $147.67 | $142.40 | 1,707,176 |
| 2018-03-29 | $146.80 | $150.40 | $146.76 | $149.72 | $144.38 | 1,666,360 |
| 2018-03-28 | $147.24 | $148.60 | $145.28 | $146.03 | $140.82 | 2,171,490 |
| 2018-03-27 | $148.65 | $148.92 | $145.92 | $146.69 | $141.46 | 1,929,817 |
| 2018-03-26 | $145.15 | $148.41 | $145.15 | $148.21 | $142.92 | 1,716,523 |
| 2018-03-23 | $144.60 | $145.93 | $143.50 | $143.80 | $138.67 | 1,534,442 |
| 2018-03-22 | $145.84 | $146.92 | $144.34 | $144.50 | $139.34 | 1,594,619 |
| 2018-03-21 | $147.83 | $148.08 | $146.01 | $146.13 | $140.92 | 1,223,475 |
| 2018-03-20 | $146.00 | $148.37 | $145.90 | $148.20 | $142.91 | 1,608,418 |
| 2018-03-19 | $146.30 | $147.70 | $145.05 | $145.86 | $140.66 | 1,758,846 |
| 2018-03-16 | $144.14 | $146.57 | $144.14 | $146.27 | $141.05 | 1,596,281 |
| 2018-03-15 | $145.38 | $145.71 | $143.59 | $144.12 | $138.98 | 1,918,398 |
| 2018-03-14 | $145.78 | $146.15 | $143.93 | $145.09 | $139.91 | 1,638,357 |
| 2018-03-13 | $146.00 | $146.33 | $144.81 | $145.78 | $140.58 | 1,123,242 |
| 2018-03-12 | $145.00 | $145.97 | $144.69 | $145.37 | $140.18 | 1,255,247 |
| 2018-03-09 | $145.25 | $145.41 | $144.53 | $145.05 | $139.87 | 1,625,466 |
| 2018-03-08 | $143.60 | $144.42 | $142.78 | $144.39 | $139.24 | 1,638,366 |
| 2018-03-07 | $141.53 | $143.86 | $141.42 | $143.55 | $138.43 | 1,627,005 |
| 2018-03-06 | $142.16 | $143.12 | $141.70 | $142.68 | $137.59 | 2,033,597 |
| 2018-03-05 | $140.10 | $141.81 | $139.56 | $141.64 | $136.59 | 2,085,256 |
| 2018-03-02 | $137.41 | $140.74 | $137.41 | $140.65 | $135.63 | 1,680,428 |
| 2018-03-01 | $138.26 | $139.27 | $137.04 | $138.54 | $133.60 | 2,361,243 |
| 2018-02-28 | $139.85 | $140.80 | $138.44 | $138.44 | $133.50 | 1,572,802 |
| 2018-02-27 | $142.59 | $143.26 | $139.56 | $139.78 | $134.79 | 1,851,057 |
| 2018-02-26 | $142.62 | $143.63 | $142.31 | $143.29 | $137.80 | 1,096,005 |
| 2018-02-23 | $140.69 | $142.45 | $140.37 | $142.39 | $136.94 | 1,052,891 |
| 2018-02-22 | $140.10 | $141.29 | $139.61 | $140.15 | $134.78 | 1,181,698 |
| 2018-02-21 | $139.37 | $142.21 | $139.35 | $139.82 | $134.47 | 1,957,502 |
| 2018-02-20 | $140.74 | $141.05 | $139.05 | $139.35 | $134.01 | 1,389,680 |
| 2018-02-16 | $139.21 | $141.67 | $139.21 | $141.04 | $135.64 | 2,049,467 |
| 2018-02-15 | $140.00 | $140.53 | $137.95 | $139.63 | $134.28 | 2,256,490 |
| 2018-02-14 | $137.17 | $139.99 | $136.48 | $139.73 | $134.38 | 1,687,039 |
| 2018-02-13 | $136.38 | $137.73 | $136.38 | $137.50 | $132.23 | 1,736,528 |
| 2018-02-12 | $135.41 | $137.98 | $135.41 | $137.03 | $131.78 | 2,245,460 |
| 2018-02-09 | $132.18 | $135.29 | $131.18 | $134.75 | $129.59 | 2,923,268 |
| 2018-02-08 | $135.13 | $135.60 | $131.24 | $131.46 | $126.43 | 3,053,037 |
| 2018-02-07 | $136.83 | $137.50 | $133.99 | $134.71 | $129.55 | 2,794,129 |
| 2018-02-06 | $132.89 | $137.74 | $131.68 | $137.22 | $131.96 | 3,511,439 |
| 2018-02-05 | $133.40 | $137.04 | $132.54 | $134.30 | $129.16 | 3,597,857 |
| 2018-02-02 | $138.74 | $138.74 | $133.04 | $134.39 | $129.24 | 3,275,538 |
| 2018-02-01 | $135.13 | $136.42 | $133.88 | $134.56 | $129.41 | 2,095,291 |
| 2018-01-31 | $136.96 | $137.77 | $134.10 | $134.96 | $129.79 | 1,998,075 |
| 2018-01-30 | $136.00 | $137.20 | $135.23 | $136.63 | $131.40 | 1,306,540 |
| 2018-01-29 | $137.76 | $138.20 | $136.13 | $136.60 | $131.37 | 1,350,042 |
| 2018-01-26 | $136.87 | $137.85 | $135.84 | $137.71 | $132.44 | 1,558,336 |
| 2018-01-25 | $136.96 | $137.67 | $136.26 | $137.17 | $131.92 | 1,113,684 |
| 2018-01-24 | $136.82 | $137.60 | $135.12 | $136.25 | $131.03 | 1,603,185 |
| 2018-01-23 | $134.76 | $137.16 | $134.76 | $136.72 | $131.48 | 1,309,142 |
| 2018-01-22 | $133.74 | $135.69 | $133.59 | $134.87 | $129.70 | 1,386,186 |
| 2018-01-19 | $131.58 | $134.46 | $131.32 | $134.45 | $129.30 | 1,373,970 |
| 2018-01-18 | $132.21 | $132.45 | $130.78 | $130.98 | $125.96 | 1,098,327 |
| 2018-01-17 | $129.28 | $132.59 | $129.01 | $132.06 | $127.00 | 1,604,478 |
| 2018-01-16 | $129.20 | $130.39 | $128.46 | $128.66 | $123.73 | 1,591,340 |
| 2018-01-12 | $129.16 | $129.49 | $128.42 | $128.53 | $123.61 | 1,461,765 |
| 2018-01-11 | $130.59 | $130.87 | $128.75 | $129.09 | $124.15 | 1,246,184 |
| 2018-01-10 | $131.30 | $131.30 | $128.27 | $130.32 | $125.33 | 1,596,746 |
| 2018-01-09 | $131.30 | $132.49 | $131.00 | $131.70 | $126.66 | 1,244,519 |
| 2018-01-08 | $129.78 | $131.25 | $129.59 | $130.97 | $125.95 | 965,460 |
| 2018-01-05 | $130.22 | $130.63 | $129.71 | $129.99 | $125.01 | 1,524,999 |
| 2018-01-04 | $130.00 | $131.59 | $129.95 | $130.23 | $125.24 | 1,896,883 |
| 2018-01-03 | $127.55 | $129.72 | $127.19 | $129.62 | $124.66 | 2,116,123 |
| 2018-01-02 | $127.64 | $128.07 | $126.80 | $127.59 | $122.70 | 1,277,819 |
| 2017-12-29 | $127.80 | $128.13 | $127.20 | $127.24 | $122.37 | 794,914 |
| 2017-12-28 | $127.62 | $128.21 | $127.38 | $127.89 | $122.99 | 788,972 |
| 2017-12-27 | $128.64 | $128.92 | $127.63 | $127.75 | $122.86 | 607,314 |
| 2017-12-26 | $127.78 | $129.01 | $127.57 | $128.85 | $123.92 | 488,460 |
| 2017-12-22 | $128.09 | $128.12 | $127.24 | $127.75 | $122.86 | 744,510 |
| 2017-12-21 | $128.15 | $128.86 | $127.50 | $127.58 | $122.69 | 821,317 |
| 2017-12-20 | $128.04 | $128.31 | $127.27 | $127.69 | $122.80 | 1,140,244 |
| 2017-12-19 | $129.24 | $129.82 | $127.41 | $127.84 | $122.94 | 1,967,232 |
| 2017-12-18 | $129.87 | $130.36 | $129.09 | $129.39 | $124.43 | 1,626,096 |
| 2017-12-15 | $128.59 | $129.79 | $128.44 | $129.62 | $124.66 | 2,688,369 |
| 2017-12-14 | $127.66 | $128.22 | $127.34 | $127.81 | $122.92 | 1,588,852 |
| 2017-12-13 | $124.95 | $128.57 | $124.90 | $127.95 | $123.05 | 2,371,150 |
| 2017-12-12 | $125.10 | $125.32 | $124.72 | $124.95 | $120.16 | 1,596,998 |
| 2017-12-11 | $125.31 | $125.85 | $124.95 | $125.47 | $120.66 | 1,291,143 |
| 2017-12-08 | $125.16 | $125.90 | $124.57 | $125.63 | $120.82 | 1,780,075 |
| 2017-12-07 | $124.53 | $125.34 | $124.25 | $125.18 | $120.39 | 1,635,477 |
| 2017-12-06 | $124.28 | $124.67 | $123.01 | $124.47 | $119.70 | 1,695,057 |
| 2017-12-05 | $123.92 | $124.97 | $123.50 | $124.50 | $119.73 | 2,429,982 |
| 2017-12-04 | $125.35 | $125.60 | $123.99 | $125.34 | $120.54 | 1,536,688 |
| 2017-12-01 | $124.73 | $125.27 | $123.42 | $124.77 | $119.99 | 1,703,341 |
| 2017-11-30 | $123.87 | $125.03 | $123.34 | $124.83 | $120.05 | 2,857,491 |
| 2017-11-29 | $124.53 | $124.99 | $123.35 | $123.93 | $119.18 | 2,575,042 |
| 2017-11-28 | $125.73 | $125.83 | $125.08 | $125.31 | $120.14 | 1,904,709 |
| 2017-11-27 | $126.10 | $126.46 | $124.67 | $125.15 | $119.99 | 1,575,364 |
| 2017-11-24 | $126.00 | $126.60 | $126.00 | $126.19 | $120.99 | 870,703 |
| 2017-11-22 | $125.88 | $126.71 | $125.07 | $125.84 | $120.65 | 1,559,251 |
| 2017-11-21 | $124.80 | $126.43 | $124.75 | $125.50 | $120.32 | 1,877,427 |
| 2017-11-20 | $125.14 | $126.48 | $124.89 | $125.18 | $120.02 | 1,635,503 |
| 2017-11-17 | $125.48 | $126.16 | $124.69 | $124.69 | $119.55 | 2,208,958 |
| 2017-11-16 | $125.16 | $126.45 | $124.81 | $125.64 | $120.46 | 1,434,884 |
| 2017-11-15 | $125.38 | $126.12 | $124.54 | $124.61 | $119.47 | 1,383,039 |
| 2017-11-14 | $125.75 | $126.31 | $125.26 | $126.02 | $120.82 | 1,424,939 |
| 2017-11-13 | $124.81 | $126.99 | $124.57 | $126.32 | $121.11 | 2,005,113 |
| 2017-11-10 | $123.82 | $125.29 | $123.73 | $124.61 | $119.47 | 1,849,903 |
| 2017-11-09 | $122.67 | $124.20 | $122.00 | $123.78 | $118.68 | 1,855,285 |
| 2017-11-08 | $122.50 | $124.00 | $122.50 | $123.08 | $118.00 | 2,214,911 |
| 2017-11-07 | $120.63 | $122.29 | $120.46 | $122.22 | $117.18 | 1,295,653 |
| 2017-11-06 | $121.42 | $121.75 | $120.47 | $121.12 | $116.13 | 1,331,288 |
| 2017-11-03 | $120.43 | $122.00 | $119.81 | $121.71 | $116.69 | 2,209,681 |
| 2017-11-02 | $121.67 | $122.50 | $118.82 | $120.15 | $115.20 | 4,166,941 |
| 2017-11-01 | $120.15 | $124.80 | $117.14 | $122.12 | $117.08 | 7,602,735 |
| 2017-10-31 | $111.15 | $112.27 | $110.52 | $111.81 | $107.20 | 2,245,139 |
| 2017-10-30 | $111.61 | $111.83 | $109.75 | $110.85 | $106.28 | 1,838,266 |
| 2017-10-27 | $111.33 | $111.91 | $110.46 | $111.87 | $107.26 | 1,642,812 |
| 2017-10-26 | $111.16 | $112.49 | $111.16 | $111.79 | $107.18 | 1,633,908 |
| 2017-10-25 | $110.29 | $111.21 | $110.01 | $111.12 | $106.54 | 1,459,018 |
| 2017-10-24 | $108.81 | $110.27 | $108.74 | $110.24 | $105.69 | 1,341,701 |
| 2017-10-23 | $108.98 | $109.78 | $108.58 | $109.07 | $104.57 | 1,259,005 |
| 2017-10-20 | $109.47 | $109.76 | $108.25 | $108.80 | $104.31 | 1,912,977 |
| 2017-10-19 | $109.46 | $109.77 | $108.91 | $109.70 | $105.18 | 1,630,842 |
| 2017-10-18 | $110.69 | $110.83 | $109.20 | $109.98 | $105.44 | 1,447,678 |
| 2017-10-17 | $111.01 | $111.28 | $110.04 | $110.51 | $105.95 | 1,223,629 |
| 2017-10-16 | $111.75 | $111.79 | $110.36 | $111.28 | $106.69 | 1,243,441 |
| 2017-10-13 | $109.86 | $111.75 | $109.55 | $111.00 | $106.42 | 1,670,865 |
| 2017-10-12 | $109.58 | $109.87 | $109.19 | $109.49 | $104.98 | 1,779,878 |
| 2017-10-11 | $109.84 | $110.17 | $109.53 | $109.73 | $105.21 | 1,028,708 |
| 2017-10-10 | $109.98 | $110.26 | $109.15 | $109.59 | $105.07 | 840,268 |
| 2017-10-09 | $109.74 | $110.06 | $109.36 | $109.63 | $105.11 | 1,222,434 |
| 2017-10-06 | $109.72 | $110.20 | $109.34 | $109.74 | $105.21 | 1,211,998 |
| 2017-10-05 | $109.90 | $110.55 | $109.81 | $110.02 | $105.48 | 1,076,964 |
| 2017-10-04 | $109.05 | $110.75 | $108.69 | $109.94 | $105.41 | 1,860,725 |
| 2017-10-03 | $108.27 | $108.89 | $108.27 | $108.45 | $103.98 | 1,316,880 |
| 2017-10-02 | $108.26 | $108.84 | $107.79 | $108.20 | $103.74 | 1,150,076 |
| 2017-09-29 | $106.76 | $108.16 | $106.30 | $107.84 | $103.39 | 2,512,647 |
| 2017-09-28 | $108.30 | $108.54 | $106.00 | $106.35 | $101.96 | 2,540,524 |
| 2017-09-27 | $108.10 | $108.76 | $107.43 | $108.52 | $104.05 | 1,212,466 |
| 2017-09-26 | $108.01 | $108.29 | $107.20 | $107.96 | $103.51 | 2,826,462 |
| 2017-09-25 | $107.79 | $108.36 | $107.62 | $107.98 | $103.53 | 2,015,988 |
| 2017-09-22 | $108.63 | $109.16 | $107.30 | $107.58 | $103.14 | 2,170,854 |
| 2017-09-21 | $109.96 | $110.11 | $108.19 | $108.25 | $103.79 | 1,343,680 |
| 2017-09-20 | $110.37 | $110.87 | $109.44 | $110.23 | $105.68 | 1,406,201 |
| 2017-09-19 | $110.27 | $110.43 | $109.99 | $110.35 | $105.80 | 1,050,386 |
| 2017-09-18 | $110.04 | $110.31 | $109.71 | $110.27 | $105.72 | 939,845 |
| 2017-09-15 | $110.37 | $110.99 | $109.15 | $109.69 | $105.17 | 1,879,721 |
| 2017-09-14 | $109.41 | $110.03 | $109.05 | $110.01 | $105.47 | 1,227,854 |
| 2017-09-13 | $109.30 | $109.97 | $109.18 | $109.66 | $105.14 | 1,302,599 |
| 2017-09-12 | $108.54 | $109.60 | $108.54 | $108.90 | $104.41 | 2,385,558 |
| 2017-09-11 | $109.18 | $109.84 | $108.64 | $108.74 | $104.26 | 2,502,646 |
| 2017-09-08 | $108.20 | $108.85 | $107.73 | $108.81 | $104.32 | 1,354,580 |
| 2017-09-07 | $108.56 | $108.74 | $107.55 | $108.23 | $103.77 | 1,456,978 |
| 2017-09-06 | $108.31 | $108.60 | $106.86 | $108.07 | $103.61 | 1,505,574 |
| 2017-09-05 | $107.46 | $108.35 | $107.39 | $107.95 | $103.50 | 1,632,588 |
| 2017-09-01 | $107.00 | $108.18 | $106.72 | $107.93 | $103.48 | 2,357,113 |
| 2017-08-31 | $106.00 | $107.10 | $105.67 | $106.99 | $102.58 | 2,062,544 |
| 2017-08-30 | $105.65 | $106.41 | $105.16 | $105.66 | $101.30 | 1,799,632 |
| 2017-08-29 | $105.56 | $106.50 | $105.20 | $105.70 | $101.34 | 1,822,434 |
| 2017-08-28 | $105.00 | $106.81 | $104.30 | $105.96 | $101.26 | 3,830,984 |
| 2017-08-25 | $105.26 | $107.15 | $104.92 | $106.50 | $101.78 | 3,170,166 |
| 2017-08-24 | $104.79 | $106.16 | $104.52 | $106.01 | $101.31 | 2,484,402 |
| 2017-08-23 | $105.00 | $105.45 | $104.01 | $104.45 | $99.82 | 3,198,438 |
| 2017-08-22 | $107.09 | $107.91 | $104.89 | $105.21 | $100.55 | 4,658,339 |
| 2017-08-21 | $105.39 | $106.98 | $105.05 | $106.48 | $101.76 | 3,510,913 |
| 2017-08-18 | $102.81 | $106.45 | $102.00 | $105.92 | $101.23 | 8,925,800 |
| 2017-08-17 | $101.15 | $101.30 | $98.16 | $98.32 | $93.96 | 4,450,533 |
| 2017-08-16 | $100.87 | $102.00 | $100.45 | $101.07 | $96.59 | 2,029,232 |
| 2017-08-15 | $101.48 | $101.64 | $100.52 | $101.04 | $96.56 | 1,699,685 |
| 2017-08-14 | $100.09 | $101.79 | $100.01 | $101.13 | $96.65 | 2,673,979 |
| 2017-08-11 | $101.90 | $102.33 | $99.01 | $99.65 | $95.23 | 3,590,006 |
| 2017-08-10 | $103.02 | $104.38 | $101.22 | $101.69 | $97.18 | 4,745,530 |
| 2017-08-09 | $100.85 | $104.50 | $100.68 | $103.77 | $99.17 | 7,520,625 |
| 2017-08-08 | $100.34 | $101.41 | $100.06 | $101.06 | $96.58 | 2,124,794 |
| 2017-08-07 | $98.44 | $101.02 | $98.33 | $100.53 | $96.08 | 2,226,151 |
| 2017-08-04 | $98.35 | $98.82 | $98.01 | $98.58 | $94.21 | 1,010,621 |
| 2017-08-03 | $98.43 | $98.78 | $98.11 | $98.17 | $93.82 | 1,039,663 |
| 2017-08-02 | $98.24 | $98.80 | $97.57 | $98.49 | $94.13 | 1,706,118 |
| 2017-08-01 | $98.97 | $99.24 | $98.35 | $98.61 | $94.24 | 1,581,033 |
| 2017-07-31 | $99.26 | $99.82 | $98.53 | $98.99 | $94.60 | 2,232,990 |
| 2017-07-28 | $99.30 | $99.51 | $98.57 | $99.00 | $94.61 | 1,527,253 |
| 2017-07-27 | $99.24 | $99.56 | $98.34 | $99.53 | $95.12 | 1,695,513 |
| 2017-07-26 | $98.75 | $99.16 | $98.19 | $98.92 | $94.54 | 2,036,738 |
| 2017-07-25 | $98.12 | $99.10 | $97.97 | $98.75 | $94.37 | 2,036,462 |
| 2017-07-24 | $97.82 | $97.91 | $97.08 | $97.75 | $93.42 | 842,278 |
| 2017-07-21 | $96.76 | $98.01 | $96.76 | $97.95 | $93.61 | 1,151,426 |
| 2017-07-20 | $97.30 | $97.84 | $97.02 | $97.11 | $92.81 | 1,092,907 |
| 2017-07-19 | $96.46 | $97.17 | $96.29 | $96.94 | $92.64 | 1,044,207 |
| 2017-07-18 | $96.25 | $96.48 | $95.92 | $96.29 | $92.02 | 1,130,571 |
| 2017-07-17 | $95.19 | $96.87 | $94.93 | $96.20 | $91.94 | 1,699,094 |
| 2017-07-14 | $94.89 | $95.64 | $94.68 | $95.31 | $91.09 | 937,141 |
| 2017-07-13 | $94.75 | $95.13 | $94.40 | $94.73 | $90.53 | 965,917 |
| 2017-07-12 | $94.48 | $95.02 | $94.18 | $94.52 | $90.33 | 1,547,225 |
| 2017-07-11 | $94.40 | $94.43 | $93.45 | $93.86 | $89.70 | 1,764,461 |
| 2017-07-10 | $94.31 | $94.58 | $93.57 | $94.27 | $90.09 | 2,544,036 |
| 2017-07-07 | $95.19 | $95.25 | $94.05 | $94.28 | $90.10 | 1,542,091 |
| 2017-07-06 | $95.34 | $95.60 | $94.27 | $94.84 | $90.64 | 1,574,166 |
| 2017-07-05 | $95.78 | $96.28 | $95.43 | $95.72 | $91.48 | 1,435,213 |
| 2017-07-03 | $96.07 | $96.28 | $95.71 | $95.81 | $91.56 | 777,971 |
| 2017-06-30 | $95.96 | $96.43 | $95.75 | $95.98 | $91.73 | 1,275,687 |
| 2017-06-29 | $96.43 | $96.53 | $94.69 | $95.62 | $91.38 | 2,102,073 |
| 2017-06-28 | $96.90 | $97.71 | $96.77 | $96.81 | $92.52 | 1,134,512 |
| 2017-06-27 | $96.29 | $97.13 | $96.06 | $96.41 | $92.14 | 1,490,687 |
| 2017-06-26 | $97.43 | $97.43 | $96.45 | $96.50 | $92.22 | 1,772,773 |
| 2017-06-23 | $97.34 | $97.42 | $96.46 | $96.99 | $92.69 | 1,712,186 |
| 2017-06-22 | $97.40 | $97.91 | $96.68 | $97.48 | $93.16 | 1,264,996 |
| 2017-06-21 | $97.47 | $97.47 | $96.49 | $97.33 | $93.02 | 1,340,641 |
| 2017-06-20 | $98.21 | $98.40 | $96.98 | $97.05 | $92.75 | 1,325,946 |
| 2017-06-19 | $97.60 | $98.22 | $97.44 | $98.19 | $93.84 | 1,249,557 |
| 2017-06-16 | $97.55 | $97.77 | $96.68 | $97.50 | $93.18 | 1,825,417 |
| 2017-06-15 | $96.74 | $97.78 | $96.10 | $97.55 | $93.23 | 1,091,437 |
| 2017-06-14 | $96.76 | $97.70 | $96.67 | $97.16 | $92.85 | 1,079,266 |
| 2017-06-13 | $96.02 | $96.96 | $95.68 | $96.64 | $92.36 | 1,005,523 |
| 2017-06-12 | $96.33 | $96.55 | $94.62 | $96.01 | $91.76 | 1,290,258 |
| 2017-06-09 | $95.99 | $96.66 | $95.65 | $96.35 | $92.08 | 1,206,694 |
| 2017-06-08 | $96.47 | $96.51 | $95.63 | $96.05 | $91.79 | 925,156 |
| 2017-06-07 | $96.16 | $96.59 | $95.86 | $96.51 | $92.23 | 1,200,444 |
| 2017-06-06 | $96.30 | $97.00 | $95.85 | $96.23 | $91.97 | 1,410,723 |
| 2017-06-05 | $95.98 | $96.38 | $95.42 | $96.30 | $92.03 | 820,870 |
| 2017-06-02 | $95.00 | $96.23 | $94.80 | $96.13 | $91.87 | 2,331,501 |
| 2017-06-01 | $94.34 | $94.57 | $93.90 | $94.56 | $90.37 | 1,362,337 |
| 2017-05-31 | $93.99 | $94.63 | $93.74 | $94.14 | $89.97 | 1,255,403 |
| 2017-05-30 | $93.41 | $94.05 | $92.85 | $93.99 | $89.83 | 1,021,776 |
| 2017-05-26 | $93.35 | $94.19 | $93.25 | $93.70 | $89.55 | 852,635 |
| 2017-05-25 | $93.25 | $93.72 | $93.03 | $93.59 | $89.12 | 1,212,399 |
| 2017-05-24 | $92.34 | $93.13 | $92.13 | $93.03 | $88.59 | 1,360,021 |
| 2017-05-23 | $93.22 | $93.38 | $91.88 | $91.99 | $87.60 | 1,757,096 |
| 2017-05-22 | $92.11 | $93.30 | $92.11 | $92.95 | $88.51 | 1,181,070 |
| 2017-05-19 | $91.53 | $92.83 | $90.81 | $92.37 | $87.96 | 3,257,504 |
| 2017-05-18 | $91.96 | $91.96 | $90.97 | $91.38 | $87.02 | 1,915,139 |
| 2017-05-17 | $91.86 | $92.65 | $91.09 | $92.10 | $87.70 | 2,637,244 |
| 2017-05-16 | $92.79 | $92.95 | $91.76 | $91.90 | $87.51 | 1,645,617 |
| 2017-05-15 | $92.98 | $93.38 | $92.48 | $92.61 | $88.19 | 1,812,624 |
| 2017-05-12 | $93.08 | $93.08 | $92.37 | $92.93 | $88.49 | 1,282,318 |
| 2017-05-11 | $93.73 | $93.85 | $92.85 | $92.90 | $88.46 | 2,326,259 |
| 2017-05-10 | $93.45 | $94.47 | $93.37 | $94.08 | $89.59 | 2,567,263 |
| 2017-05-09 | $92.77 | $93.01 | $92.28 | $92.98 | $88.54 | 2,158,194 |
| 2017-05-08 | $92.58 | $92.95 | $92.14 | $92.61 | $88.19 | 1,580,487 |
| 2017-05-05 | $91.38 | $92.95 | $91.04 | $92.86 | $88.42 | 2,078,560 |
| 2017-05-04 | $91.46 | $92.21 | $90.77 | $91.86 | $87.47 | 2,480,941 |
| 2017-05-03 | $90.15 | $91.91 | $89.98 | $91.30 | $86.94 | 5,093,154 |
| 2017-05-02 | $87.11 | $87.81 | $87.02 | $87.48 | $83.30 | 2,654,301 |
| 2017-05-01 | $87.68 | $88.39 | $87.10 | $87.18 | $83.02 | 1,562,230 |
| 2017-04-28 | $87.21 | $87.57 | $86.56 | $87.14 | $82.98 | 1,710,423 |
| 2017-04-27 | $87.72 | $88.17 | $87.35 | $87.42 | $83.24 | 1,603,733 |
| 2017-04-26 | $87.41 | $88.41 | $87.27 | $87.81 | $83.62 | 2,707,134 |
| 2017-04-25 | $86.27 | $87.72 | $86.25 | $87.38 | $83.21 | 1,757,036 |
| 2017-04-24 | $85.71 | $86.33 | $85.54 | $85.99 | $81.88 | 1,312,882 |
| 2017-04-21 | $85.96 | $86.15 | $85.01 | $85.18 | $81.11 | 1,501,789 |
| 2017-04-20 | $85.75 | $86.43 | $85.34 | $86.03 | $81.92 | 1,506,930 |
| 2017-04-19 | $86.34 | $86.89 | $85.46 | $85.62 | $81.53 | 1,507,717 |
| 2017-04-18 | $85.17 | $86.38 | $84.84 | $86.29 | $82.17 | 2,110,097 |
| 2017-04-17 | $85.09 | $85.40 | $85.05 | $85.36 | $81.28 | 764,976 |
| 2017-04-13 | $84.76 | $85.31 | $84.70 | $84.94 | $80.88 | 1,043,529 |
| 2017-04-12 | $84.37 | $85.03 | $84.33 | $84.92 | $80.86 | 934,808 |
| 2017-04-11 | $84.61 | $85.02 | $84.16 | $84.85 | $80.80 | 994,572 |
| 2017-04-10 | $84.34 | $84.99 | $84.05 | $84.72 | $80.67 | 1,074,607 |
| 2017-04-07 | $84.36 | $84.45 | $83.67 | $84.15 | $80.13 | 1,096,342 |
| 2017-04-06 | $84.86 | $85.60 | $84.29 | $84.37 | $80.34 | 1,809,715 |
| 2017-04-05 | $85.11 | $86.41 | $84.77 | $85.24 | $81.17 | 2,665,242 |
| 2017-04-04 | $84.34 | $85.27 | $83.69 | $85.06 | $81.00 | 2,691,559 |
| 2017-04-03 | $84.73 | $85.20 | $83.34 | $83.50 | $79.51 | 2,666,092 |
| 2017-03-31 | $85.26 | $85.81 | $84.71 | $84.79 | $80.74 | 2,078,646 |
| 2017-03-30 | $85.42 | $85.66 | $85.22 | $85.34 | $81.26 | 1,373,586 |
| 2017-03-29 | $85.66 | $86.17 | $85.33 | $85.52 | $81.44 | 1,300,616 |
| 2017-03-28 | $85.53 | $86.13 | $84.89 | $85.61 | $81.52 | 1,590,488 |
| 2017-03-27 | $85.49 | $86.57 | $85.37 | $85.82 | $81.72 | 1,786,145 |
| 2017-03-24 | $86.56 | $87.23 | $85.31 | $86.01 | $81.90 | 1,888,157 |
| 2017-03-23 | $86.41 | $87.24 | $86.36 | $86.52 | $82.39 | 1,348,093 |
| 2017-03-22 | $86.38 | $86.89 | $86.09 | $86.53 | $82.40 | 1,226,626 |
| 2017-03-21 | $86.98 | $87.55 | $86.39 | $86.48 | $82.35 | 2,149,480 |
| 2017-03-20 | $85.77 | $86.55 | $85.50 | $86.51 | $82.38 | 2,210,948 |
| 2017-03-17 | $85.71 | $86.66 | $85.40 | $85.96 | $81.85 | 2,237,858 |
| 2017-03-16 | $85.25 | $85.67 | $85.10 | $85.58 | $81.49 | 915,312 |
| 2017-03-15 | $84.75 | $85.75 | $84.75 | $85.33 | $81.25 | 1,412,707 |
| 2017-03-14 | $84.96 | $85.31 | $84.46 | $84.78 | $80.73 | 1,126,020 |
| 2017-03-13 | $85.44 | $85.87 | $85.17 | $85.37 | $81.29 | 1,523,552 |
| 2017-03-10 | $84.21 | $86.42 | $84.15 | $85.78 | $81.68 | 3,603,655 |
| 2017-03-09 | $83.30 | $83.34 | $82.66 | $82.88 | $78.92 | 958,619 |
| 2017-03-08 | $82.84 | $83.25 | $82.71 | $82.93 | $78.97 | 1,126,678 |
| 2017-03-07 | $82.48 | $82.94 | $82.35 | $82.77 | $78.82 | 1,274,061 |
| 2017-03-06 | $82.53 | $83.14 | $82.43 | $82.71 | $78.76 | 1,184,086 |
| 2017-03-03 | $82.79 | $83.05 | $81.69 | $82.95 | $78.99 | 1,372,517 |
| 2017-03-02 | $85.00 | $85.04 | $82.80 | $82.92 | $78.96 | 3,459,458 |
| 2017-03-01 | $83.18 | $84.23 | $82.81 | $84.05 | $80.04 | 1,622,933 |
| 2017-02-28 | $83.00 | $83.40 | $82.74 | $82.85 | $78.89 | 1,556,105 |
| 2017-02-27 | $83.42 | $83.72 | $82.50 | $82.97 | $79.01 | 1,264,618 |
| 2017-02-24 | $83.72 | $83.85 | $82.94 | $83.75 | $79.75 | 1,225,194 |
| 2017-02-23 | $84.60 | $84.83 | $83.86 | $84.02 | $79.68 | 1,501,677 |
| 2017-02-22 | $84.53 | $84.99 | $84.03 | $84.20 | $79.85 | 1,600,093 |
| 2017-02-21 | $85.20 | $85.71 | $84.48 | $84.64 | $80.27 | 2,411,083 |
| 2017-02-17 | $83.68 | $85.72 | $83.59 | $85.00 | $80.61 | 6,467,665 |
| 2017-02-16 | $83.36 | $83.70 | $82.52 | $83.27 | $78.97 | 1,530,065 |
| 2017-02-15 | $83.33 | $83.94 | $82.65 | $83.54 | $79.23 | 2,035,833 |
| 2017-02-14 | $82.35 | $83.56 | $82.20 | $83.25 | $78.95 | 1,666,637 |
| 2017-02-13 | $82.81 | $82.97 | $82.43 | $82.59 | $78.33 | 1,048,869 |
| 2017-02-10 | $82.56 | $82.74 | $82.15 | $82.59 | $78.33 | 1,684,795 |
| 2017-02-09 | $82.37 | $82.90 | $82.29 | $82.66 | $78.39 | 1,535,160 |
| 2017-02-08 | $83.11 | $83.48 | $82.20 | $82.49 | $78.23 | 2,263,838 |
| 2017-02-07 | $83.18 | $83.75 | $82.32 | $83.40 | $79.10 | 2,402,494 |
| 2017-02-06 | $82.99 | $83.20 | $82.56 | $82.82 | $78.55 | 2,114,510 |
| 2017-02-03 | $82.06 | $83.50 | $81.94 | $83.02 | $78.73 | 3,395,538 |
| 2017-02-02 | $82.91 | $83.31 | $80.86 | $82.00 | $77.77 | 5,021,826 |
| 2017-02-01 | $80.90 | $81.29 | $79.35 | $79.92 | $75.79 | 4,868,471 |
| 2017-01-31 | $80.92 | $81.25 | $80.31 | $81.21 | $77.02 | 1,891,004 |
| 2017-01-30 | $81.11 | $81.11 | $80.11 | $80.87 | $76.70 | 1,672,533 |
| 2017-01-27 | $81.58 | $81.78 | $80.69 | $80.96 | $76.78 | 1,189,056 |
| 2017-01-26 | $82.21 | $83.33 | $81.64 | $81.96 | $77.73 | 2,725,778 |
| 2017-01-25 | $81.05 | $82.06 | $80.90 | $82.01 | $77.78 | 1,996,454 |
| 2017-01-24 | $79.78 | $80.84 | $79.70 | $80.79 | $76.62 | 1,283,389 |
| 2017-01-23 | $79.53 | $79.81 | $79.12 | $79.65 | $75.54 | 1,188,589 |
| 2017-01-20 | $78.99 | $79.79 | $78.71 | $79.63 | $75.52 | 1,783,247 |
| 2017-01-19 | $79.23 | $79.32 | $78.36 | $78.89 | $74.82 | 1,720,304 |
| 2017-01-18 | $79.99 | $80.43 | $79.22 | $79.27 | $75.18 | 1,615,828 |
| 2017-01-17 | $79.35 | $80.34 | $79.25 | $79.85 | $75.73 | 2,253,262 |
| 2017-01-13 | $78.98 | $79.57 | $78.62 | $78.79 | $74.72 | 1,933,194 |
| 2017-01-12 | $78.74 | $79.85 | $78.10 | $79.14 | $75.06 | 3,338,627 |
| 2017-01-11 | $76.63 | $78.36 | $76.34 | $78.33 | $74.29 | 2,787,818 |
| 2017-01-10 | $78.40 | $78.40 | $77.23 | $77.35 | $73.36 | 2,472,403 |
| 2017-01-09 | $78.80 | $79.00 | $78.11 | $78.24 | $74.20 | 1,397,164 |
| 2017-01-06 | $78.64 | $79.50 | $78.30 | $79.16 | $75.07 | 1,634,591 |
| 2017-01-05 | $78.19 | $78.69 | $77.56 | $78.60 | $74.54 | 1,587,515 |
| 2017-01-04 | $77.53 | $78.99 | $77.50 | $78.70 | $74.64 | 1,550,507 |
| 2017-01-03 | $77.26 | $77.97 | $76.93 | $77.33 | $73.34 | 2,075,916 |
| 2016-12-30 | $77.31 | $77.47 | $76.28 | $76.49 | $72.54 | 1,237,427 |
| 2016-12-29 | $77.53 | $77.88 | $77.04 | $77.27 | $73.28 | 852,920 |
| 2016-12-28 | $78.09 | $78.27 | $77.18 | $77.22 | $73.23 | 1,221,368 |
| 2016-12-27 | $78.33 | $78.52 | $78.00 | $78.23 | $74.19 | 1,123,724 |
| 2016-12-23 | $78.80 | $78.84 | $78.34 | $78.38 | $74.33 | 1,289,670 |
| 2016-12-22 | $78.38 | $78.92 | $77.80 | $78.78 | $74.71 | 2,302,730 |
| 2016-12-21 | $77.55 | $78.30 | $77.38 | $78.12 | $74.09 | 1,972,220 |
| 2016-12-20 | $76.74 | $77.65 | $76.40 | $77.63 | $73.62 | 2,225,963 |
| 2016-12-19 | $76.57 | $76.81 | $75.83 | $76.28 | $72.34 | 2,437,650 |
| 2016-12-16 | $76.98 | $77.49 | $76.03 | $76.13 | $72.20 | 4,157,031 |
| 2016-12-15 | $77.90 | $78.54 | $76.99 | $77.58 | $73.58 | 3,175,896 |
| 2016-12-14 | $78.79 | $79.37 | $77.80 | $77.96 | $73.94 | 3,106,928 |
| 2016-12-13 | $78.34 | $79.28 | $78.34 | $78.73 | $74.67 | 2,195,126 |
| 2016-12-12 | $79.70 | $79.71 | $77.84 | $78.23 | $74.19 | 2,808,802 |
| 2016-12-09 | $79.41 | $79.85 | $79.17 | $79.71 | $75.60 | 1,618,871 |
| 2016-12-08 | $78.50 | $79.32 | $78.30 | $79.29 | $75.20 | 2,042,407 |
| 2016-12-07 | $77.83 | $79.01 | $77.53 | $78.33 | $74.29 | 2,564,515 |
| 2016-12-06 | $77.41 | $77.60 | $76.85 | $77.46 | $73.46 | 2,510,010 |
| 2016-12-05 | $76.38 | $77.62 | $76.00 | $77.16 | $73.18 | 2,759,689 |
| 2016-12-02 | $76.12 | $76.72 | $75.68 | $75.84 | $71.93 | 2,007,407 |
| 2016-12-01 | $77.43 | $77.56 | $75.30 | $75.91 | $71.99 | 2,188,532 |
| 2016-11-30 | $78.83 | $79.63 | $77.67 | $77.70 | $73.69 | 2,557,583 |
| 2016-11-29 | $78.57 | $79.04 | $78.24 | $78.61 | $74.55 | 1,648,051 |
| 2016-11-28 | $78.17 | $79.30 | $77.87 | $78.44 | $74.39 | 1,571,728 |
| 2016-11-25 | $78.00 | $78.78 | $78.00 | $78.65 | $74.27 | 834,686 |
| 2016-11-23 | $77.61 | $78.40 | $77.61 | $77.78 | $73.45 | 1,212,996 |
| 2016-11-22 | $77.90 | $78.03 | $77.46 | $77.73 | $73.40 | 1,685,959 |
| 2016-11-21 | $77.77 | $78.22 | $77.48 | $77.82 | $73.48 | 1,330,779 |
| 2016-11-18 | $77.86 | $78.04 | $77.37 | $77.41 | $73.10 | 2,023,079 |
| 2016-11-17 | $77.48 | $78.59 | $76.84 | $78.11 | $73.76 | 2,316,077 |
| 2016-11-16 | $77.63 | $77.81 | $76.65 | $77.01 | $72.72 | 2,254,026 |
| 2016-11-15 | $78.17 | $78.99 | $77.61 | $77.75 | $73.42 | 2,839,599 |
| 2016-11-14 | $78.33 | $78.36 | $77.19 | $77.60 | $73.28 | 1,971,086 |
| 2016-11-11 | $78.02 | $78.99 | $77.12 | $78.36 | $73.99 | 2,290,513 |
| 2016-11-10 | $80.16 | $80.19 | $78.10 | $78.21 | $73.85 | 2,854,139 |
| 2016-11-09 | $78.90 | $80.52 | $77.74 | $80.39 | $75.91 | 2,496,110 |
| 2016-11-08 | $80.45 | $81.02 | $80.14 | $80.31 | $75.84 | 1,959,097 |
| 2016-11-07 | $80.07 | $80.77 | $79.20 | $80.56 | $76.07 | 1,683,147 |
| 2016-11-04 | $79.60 | $80.46 | $79.01 | $79.02 | $74.62 | 1,907,007 |
| 2016-11-03 | $81.31 | $81.43 | $79.44 | $79.57 | $75.14 | 3,706,302 |
| 2016-11-02 | $83.27 | $84.63 | $81.16 | $81.60 | $77.05 | 6,825,094 |
| 2016-11-01 | $87.35 | $87.57 | $85.82 | $86.30 | $81.49 | 1,980,633 |
| 2016-10-31 | $86.51 | $87.72 | $86.39 | $87.13 | $82.28 | 1,763,026 |
| 2016-10-28 | $86.13 | $86.92 | $86.01 | $86.41 | $81.60 | 1,419,956 |
| 2016-10-27 | $86.12 | $86.14 | $85.28 | $85.92 | $81.13 | 1,035,301 |
| 2016-10-26 | $85.89 | $86.24 | $85.58 | $85.76 | $80.98 | 1,488,168 |
| 2016-10-25 | $86.74 | $87.02 | $86.11 | $86.18 | $81.38 | 1,254,742 |
| 2016-10-24 | $86.44 | $86.75 | $86.21 | $86.63 | $81.80 | 1,616,808 |
| 2016-10-21 | $86.09 | $86.62 | $85.45 | $86.51 | $81.69 | 1,527,324 |
| 2016-10-20 | $87.42 | $87.69 | $86.15 | $86.30 | $81.49 | 1,729,753 |
| 2016-10-19 | $87.60 | $87.89 | $87.21 | $87.60 | $82.72 | 1,185,119 |
| 2016-10-18 | $88.00 | $88.09 | $87.58 | $87.67 | $82.79 | 1,107,725 |
| 2016-10-17 | $87.20 | $88.01 | $87.20 | $87.54 | $82.66 | 1,300,756 |
| 2016-10-14 | $87.49 | $88.49 | $87.18 | $87.33 | $82.46 | 2,200,158 |
| 2016-10-13 | $87.37 | $88.53 | $87.13 | $88.15 | $83.24 | 1,227,625 |
| 2016-10-12 | $87.52 | $88.58 | $87.23 | $88.18 | $83.27 | 1,376,950 |
| 2016-10-11 | $87.34 | $87.67 | $87.00 | $87.28 | $82.42 | 1,361,442 |
| 2016-10-10 | $88.22 | $88.45 | $87.39 | $87.53 | $82.65 | 1,246,495 |
| 2016-10-07 | $88.27 | $88.52 | $87.26 | $87.83 | $82.94 | 763,707 |
| 2016-10-06 | $87.77 | $88.74 | $87.70 | $88.31 | $83.39 | 1,048,992 |
| 2016-10-05 | $87.46 | $88.15 | $87.34 | $87.95 | $83.05 | 1,274,102 |
| 2016-10-04 | $88.43 | $88.46 | $87.21 | $87.43 | $82.56 | 901,392 |
| 2016-10-03 | $88.41 | $88.56 | $87.53 | $88.07 | $83.16 | 1,220,108 |
| 2016-09-30 | $87.14 | $88.90 | $87.14 | $88.56 | $83.63 | 1,952,476 |
| 2016-09-29 | $88.34 | $88.50 | $86.57 | $86.87 | $82.03 | 1,771,599 |
| 2016-09-28 | $89.45 | $89.76 | $88.02 | $88.45 | $83.52 | 1,569,812 |
| 2016-09-27 | $88.53 | $89.59 | $88.37 | $89.39 | $84.41 | 1,726,066 |
| 2016-09-26 | $87.76 | $88.70 | $87.73 | $88.32 | $83.40 | 1,758,708 |
| 2016-09-23 | $88.39 | $88.78 | $88.15 | $88.15 | $83.24 | 1,288,966 |
| 2016-09-22 | $88.71 | $89.17 | $88.42 | $88.74 | $83.80 | 1,317,514 |
| 2016-09-21 | $87.41 | $88.34 | $87.09 | $88.25 | $83.33 | 1,424,461 |
| 2016-09-20 | $87.85 | $88.19 | $87.29 | $87.30 | $82.44 | 1,242,174 |
| 2016-09-19 | $88.08 | $88.48 | $87.37 | $87.38 | $82.51 | 1,236,786 |
| 2016-09-16 | $87.49 | $88.03 | $87.31 | $87.72 | $82.83 | 1,752,585 |
| 2016-09-15 | $87.57 | $88.11 | $87.05 | $87.86 | $82.97 | 1,486,465 |
| 2016-09-14 | $88.06 | $88.62 | $87.29 | $87.51 | $82.63 | 1,266,339 |
| 2016-09-13 | $88.05 | $88.25 | $87.05 | $87.84 | $82.95 | 2,478,331 |
| 2016-09-12 | $87.54 | $88.89 | $87.25 | $88.77 | $83.82 | 2,384,893 |
| 2016-09-09 | $87.15 | $88.02 | $86.85 | $87.55 | $82.67 | 3,693,499 |
| 2016-09-08 | $88.00 | $88.54 | $87.50 | $88.09 | $83.18 | 2,946,028 |
| 2016-09-07 | $89.11 | $89.22 | $88.00 | $88.21 | $83.30 | 2,276,987 |
| 2016-09-06 | $89.51 | $90.10 | $88.71 | $89.47 | $84.49 | 1,289,552 |
| 2016-09-02 | $89.59 | $90.00 | $89.41 | $89.62 | $84.63 | 1,018,692 |
| 2016-09-01 | $89.43 | $89.50 | $88.34 | $88.95 | $83.99 | 1,998,994 |
| 2016-08-31 | $89.74 | $89.88 | $88.75 | $89.23 | $84.26 | 2,352,337 |
| 2016-08-30 | $90.83 | $90.98 | $89.77 | $89.87 | $84.86 | 1,373,933 |
| 2016-08-29 | $90.65 | $91.18 | $90.59 | $90.86 | $85.80 | 954,330 |
| 2016-08-26 | $91.19 | $91.81 | $90.26 | $90.91 | $85.56 | 1,471,023 |
| 2016-08-25 | $90.56 | $91.77 | $90.30 | $91.23 | $85.86 | 1,419,420 |
| 2016-08-24 | $91.37 | $91.57 | $90.19 | $90.50 | $85.18 | 2,038,675 |
| 2016-08-23 | $91.65 | $92.27 | $91.45 | $91.57 | $86.18 | 1,382,971 |
| 2016-08-22 | $90.89 | $92.95 | $90.10 | $91.38 | $86.01 | 2,744,680 |
| 2016-08-19 | $91.89 | $93.25 | $91.06 | $91.73 | $86.33 | 5,640,769 |
| 2016-08-18 | $93.18 | $95.38 | $92.96 | $95.10 | $89.51 | 3,520,724 |
| 2016-08-17 | $92.64 | $93.20 | $92.08 | $93.02 | $87.55 | 2,013,764 |
| 2016-08-16 | $92.77 | $92.96 | $91.95 | $92.42 | $86.98 | 1,412,500 |
| 2016-08-15 | $93.09 | $93.82 | $93.07 | $93.20 | $87.72 | 1,406,479 |
| 2016-08-12 | $92.64 | $93.64 | $92.17 | $93.10 | $87.62 | 1,470,954 |
| 2016-08-11 | $92.96 | $93.24 | $91.76 | $92.53 | $87.09 | 2,074,628 |
| 2016-08-10 | $93.29 | $93.41 | $92.72 | $92.91 | $87.45 | 1,282,454 |
| 2016-08-09 | $93.49 | $94.06 | $93.31 | $93.34 | $87.85 | 990,088 |
| 2016-08-08 | $93.57 | $93.64 | $93.11 | $93.29 | $87.80 | 1,260,070 |
| 2016-08-05 | $93.67 | $94.19 | $92.49 | $93.58 | $88.08 | 1,760,300 |
| 2016-08-04 | $93.79 | $94.27 | $93.32 | $93.68 | $88.17 | 1,721,352 |
| 2016-08-03 | $93.05 | $93.89 | $92.67 | $93.84 | $88.32 | 1,410,672 |
| 2016-08-02 | $93.73 | $94.04 | $92.74 | $93.27 | $87.78 | 1,255,253 |
| 2016-08-01 | $92.81 | $94.22 | $92.81 | $93.43 | $87.93 | 1,185,002 |
| 2016-07-29 | $91.90 | $93.15 | $91.90 | $92.90 | $87.44 | 1,097,046 |
| 2016-07-28 | $92.56 | $92.88 | $92.01 | $92.11 | $86.69 | 1,273,698 |
| 2016-07-27 | $93.04 | $93.04 | $92.13 | $92.41 | $86.97 | 1,090,757 |
| 2016-07-26 | $93.07 | $94.05 | $92.76 | $93.05 | $87.58 | 909,373 |
| 2016-07-25 | $92.98 | $93.25 | $92.49 | $93.17 | $87.69 | 740,987 |
| 2016-07-22 | $93.06 | $93.34 | $92.87 | $93.23 | $87.75 | 716,133 |
| 2016-07-21 | $93.22 | $93.63 | $92.64 | $92.86 | $87.40 | 1,009,469 |
| 2016-07-20 | $93.49 | $94.07 | $93.32 | $93.50 | $88.00 | 832,418 |
| 2016-07-19 | $93.41 | $93.76 | $93.12 | $93.49 | $87.99 | 856,931 |
| 2016-07-18 | $94.39 | $94.39 | $93.59 | $93.97 | $88.44 | 1,200,861 |
| 2016-07-15 | $94.53 | $94.94 | $94.14 | $94.40 | $88.85 | 1,098,339 |
| 2016-07-14 | $93.69 | $94.28 | $93.53 | $94.03 | $88.50 | 1,199,886 |
| 2016-07-13 | $93.28 | $93.58 | $92.94 | $93.30 | $87.81 | 869,506 |
| 2016-07-12 | $93.29 | $93.59 | $92.77 | $93.29 | $87.80 | 1,205,957 |
| 2016-07-11 | $92.69 | $93.50 | $92.66 | $93.28 | $87.79 | 839,803 |
| 2016-07-08 | $92.00 | $93.17 | $91.83 | $93.01 | $87.54 | 1,283,007 |
| 2016-07-07 | $91.00 | $91.75 | $91.00 | $91.55 | $86.17 | 1,111,878 |
| 2016-07-06 | $90.74 | $91.28 | $90.31 | $91.03 | $85.68 | 1,535,963 |
| 2016-07-05 | $91.45 | $92.16 | $91.03 | $91.32 | $85.95 | 1,685,404 |
| 2016-07-01 | $91.25 | $92.42 | $91.16 | $91.82 | $86.42 | 1,541,020 |
| 2016-06-30 | $89.74 | $91.09 | $89.65 | $91.02 | $85.67 | 2,718,722 |
| 2016-06-29 | $88.76 | $89.97 | $88.53 | $89.71 | $84.43 | 2,504,636 |
| 2016-06-28 | $88.39 | $88.67 | $87.08 | $88.19 | $83.00 | 2,476,759 |
| 2016-06-27 | $89.42 | $89.42 | $87.11 | $87.24 | $82.11 | 2,281,883 |
| 2016-06-24 | $92.53 | $92.87 | $89.67 | $89.73 | $84.45 | 3,221,984 |
| 2016-06-23 | $94.05 | $95.00 | $93.98 | $94.95 | $89.37 | 1,564,137 |
| 2016-06-22 | $93.36 | $94.33 | $93.05 | $93.59 | $88.09 | 1,166,772 |
| 2016-06-21 | $93.30 | $93.69 | $92.76 | $93.10 | $87.62 | 1,564,222 |
| 2016-06-20 | $92.85 | $93.81 | $92.62 | $93.08 | $87.61 | 1,690,224 |
| 2016-06-17 | $91.78 | $92.27 | $91.34 | $91.94 | $86.53 | 1,646,538 |
| 2016-06-16 | $90.97 | $91.87 | $90.62 | $91.71 | $86.32 | 1,395,724 |
| 2016-06-15 | $91.52 | $92.17 | $90.80 | $91.01 | $85.66 | 1,079,193 |
| 2016-06-14 | $90.88 | $91.76 | $90.23 | $91.45 | $86.07 | 1,216,676 |
| 2016-06-13 | $91.77 | $92.28 | $91.24 | $91.29 | $85.92 | 1,279,700 |
| 2016-06-10 | $91.51 | $92.06 | $91.12 | $91.55 | $86.17 | 1,679,449 |
| 2016-06-09 | $92.41 | $92.71 | $91.85 | $92.28 | $86.85 | 1,669,464 |
| 2016-06-08 | $93.30 | $93.53 | $92.82 | $92.88 | $87.42 | 1,088,324 |
| 2016-06-07 | $93.35 | $93.77 | $92.97 | $93.12 | $87.64 | 1,170,613 |
| 2016-06-06 | $93.09 | $93.59 | $92.63 | $93.06 | $87.59 | 1,308,837 |
| 2016-06-03 | $93.22 | $93.88 | $92.88 | $93.07 | $87.60 | 1,290,889 |
| 2016-06-02 | $92.74 | $93.35 | $92.60 | $93.20 | $87.72 | 1,019,647 |
| 2016-06-01 | $91.59 | $92.99 | $91.36 | $92.99 | $87.52 | 1,761,687 |
| 2016-05-31 | $92.32 | $92.73 | $91.41 | $91.78 | $86.38 | 1,713,676 |
| 2016-05-27 | $91.79 | $93.01 | $91.53 | $92.00 | $86.59 | 1,450,029 |
| 2016-05-26 | $92.12 | $92.26 | $91.43 | $91.44 | $86.06 | 1,094,897 |
| 2016-05-25 | $92.21 | $92.75 | $92.01 | $92.04 | $86.34 | 1,230,354 |
| 2016-05-24 | $91.31 | $92.61 | $90.43 | $92.14 | $86.44 | 1,568,538 |
| 2016-05-23 | $90.34 | $91.09 | $90.14 | $90.73 | $85.11 | 1,299,565 |
| 2016-05-20 | $91.31 | $91.31 | $90.14 | $90.48 | $84.88 | 1,759,356 |
| 2016-05-19 | $90.04 | $91.09 | $89.84 | $91.01 | $85.38 | 1,651,720 |
| 2016-05-18 | $91.88 | $92.12 | $90.13 | $90.50 | $84.90 | 1,888,992 |
| 2016-05-17 | $92.66 | $92.98 | $91.60 | $92.02 | $86.32 | 1,641,154 |
| 2016-05-16 | $92.72 | $93.20 | $92.56 | $92.79 | $87.05 | 1,010,540 |
| 2016-05-13 | $94.22 | $94.32 | $92.38 | $92.66 | $86.92 | 1,689,057 |
| 2016-05-12 | $95.43 | $95.86 | $93.72 | $94.61 | $88.75 | 1,451,585 |
| 2016-05-11 | $95.03 | $95.22 | $94.38 | $94.93 | $89.05 | 2,064,525 |
| 2016-05-10 | $94.23 | $95.58 | $94.17 | $95.54 | $89.63 | 1,900,915 |
| 2016-05-09 | $94.22 | $95.03 | $93.36 | $93.74 | $87.94 | 1,532,074 |
| 2016-05-06 | $93.17 | $94.12 | $92.06 | $93.99 | $88.17 | 1,785,588 |
| 2016-05-05 | $93.13 | $94.26 | $92.97 | $93.28 | $87.51 | 1,222,929 |
| 2016-05-04 | $92.50 | $93.42 | $91.92 | $93.15 | $87.38 | 2,444,692 |
| 2016-05-03 | $94.23 | $95.48 | $93.02 | $93.29 | $87.52 | 3,521,600 |
| 2016-05-02 | $95.86 | $97.48 | $95.68 | $97.13 | $91.12 | 2,274,592 |
| 2016-04-29 | $96.69 | $96.85 | $95.31 | $95.87 | $89.94 | 1,591,304 |
| 2016-04-28 | $95.67 | $97.46 | $95.47 | $97.12 | $91.11 | 1,487,623 |
| 2016-04-27 | $95.71 | $96.80 | $95.47 | $96.17 | $90.22 | 1,670,574 |
| 2016-04-26 | $94.72 | $95.88 | $94.38 | $95.69 | $89.77 | 1,430,514 |
| 2016-04-25 | $93.53 | $94.79 | $93.52 | $94.72 | $88.86 | 1,451,934 |
| 2016-04-22 | $93.53 | $93.96 | $91.96 | $93.95 | $88.14 | 1,978,424 |
| 2016-04-21 | $96.04 | $96.25 | $93.69 | $93.89 | $88.08 | 1,631,242 |
| 2016-04-20 | $96.85 | $97.33 | $96.54 | $96.57 | $90.59 | 1,198,289 |
| 2016-04-19 | $96.42 | $97.08 | $96.06 | $96.95 | $90.95 | 1,286,312 |
| 2016-04-18 | $94.90 | $95.97 | $94.63 | $95.78 | $89.85 | 962,812 |
| 2016-04-15 | $94.82 | $94.99 | $94.08 | $94.95 | $89.07 | 1,210,599 |
| 2016-04-14 | $94.61 | $95.30 | $94.15 | $94.71 | $88.85 | 1,066,732 |
| 2016-04-13 | $95.25 | $95.25 | $94.26 | $94.52 | $88.67 | 1,173,031 |
| 2016-04-12 | $95.09 | $95.69 | $94.51 | $94.73 | $88.87 | 1,252,647 |
| 2016-04-11 | $95.73 | $96.20 | $95.12 | $95.25 | $89.35 | 794,077 |
| 2016-04-08 | $95.02 | $95.39 | $94.58 | $95.21 | $89.32 | 943,945 |
| 2016-04-07 | $95.09 | $95.10 | $93.50 | $94.54 | $88.69 | 1,491,503 |
| 2016-04-06 | $95.12 | $95.72 | $94.95 | $95.68 | $89.76 | 658,610 |
| 2016-04-05 | $95.38 | $95.90 | $94.90 | $95.10 | $89.21 | 743,284 |
| 2016-04-04 | $95.80 | $95.80 | $94.84 | $95.50 | $89.59 | 796,557 |
| 2016-04-01 | $93.88 | $95.73 | $93.64 | $95.65 | $89.73 | 1,132,097 |
| 2016-03-31 | $94.15 | $94.67 | $93.95 | $94.31 | $88.47 | 1,225,015 |
| 2016-03-30 | $94.77 | $94.93 | $94.35 | $94.42 | $88.58 | 855,976 |
| 2016-03-29 | $93.70 | $94.39 | $93.20 | $94.17 | $88.34 | 783,606 |
| 2016-03-28 | $93.31 | $93.90 | $93.23 | $93.60 | $87.81 | 576,934 |
| 2016-03-24 | $93.19 | $93.44 | $92.66 | $93.27 | $87.50 | 621,865 |
| 2016-03-23 | $93.49 | $94.09 | $93.25 | $93.38 | $87.60 | 771,910 |
| 2016-03-22 | $93.65 | $93.75 | $92.60 | $93.18 | $87.41 | 1,273,609 |
| 2016-03-21 | $94.24 | $94.64 | $93.36 | $94.13 | $88.30 | 694,314 |
| 2016-03-18 | $93.74 | $94.50 | $93.21 | $94.18 | $88.35 | 2,028,133 |
| 2016-03-17 | $93.11 | $94.13 | $92.85 | $93.95 | $88.14 | 1,027,885 |
| 2016-03-16 | $91.80 | $93.32 | $91.55 | $93.11 | $87.35 | 1,638,636 |
| 2016-03-15 | $93.07 | $94.06 | $92.99 | $93.80 | $87.99 | 1,399,785 |
| 2016-03-14 | $93.09 | $94.56 | $92.74 | $93.83 | $88.02 | 1,320,080 |
| 2016-03-11 | $92.86 | $93.27 | $92.29 | $93.11 | $87.35 | 1,061,318 |
| 2016-03-10 | $92.20 | $92.70 | $90.95 | $91.77 | $86.09 | 955,219 |
| 2016-03-09 | $92.24 | $93.10 | $91.79 | $92.20 | $86.49 | 975,024 |
| 2016-03-08 | $91.53 | $91.96 | $90.73 | $91.74 | $86.06 | 1,939,509 |
| 2016-03-07 | $91.91 | $92.39 | $91.44 | $91.63 | $85.96 | 1,022,929 |
| 2016-03-04 | $92.61 | $93.06 | $91.79 | $92.55 | $86.82 | 982,448 |
| 2016-03-03 | $91.86 | $92.40 | $91.43 | $92.20 | $86.49 | 1,038,657 |
| 2016-03-02 | $92.13 | $92.76 | $91.35 | $91.85 | $86.16 | 1,577,738 |
| 2016-03-01 | $92.23 | $92.80 | $91.78 | $92.40 | $86.68 | 1,065,443 |
| 2016-02-29 | $91.62 | $92.16 | $91.23 | $91.33 | $85.68 | 1,122,180 |
| 2016-02-26 | $92.92 | $93.43 | $91.71 | $91.79 | $86.11 | 1,042,124 |
| 2016-02-25 | $92.22 | $92.70 | $91.16 | $92.68 | $86.94 | 816,392 |
| 2016-02-24 | $90.55 | $92.20 | $90.31 | $92.02 | $86.05 | 923,187 |
| 2016-02-23 | $91.48 | $92.00 | $90.91 | $91.72 | $85.77 | 1,054,545 |
| 2016-02-22 | $91.97 | $92.50 | $91.35 | $91.72 | $85.77 | 1,105,624 |
| 2016-02-19 | $91.06 | $91.64 | $90.15 | $91.63 | $85.68 | 1,346,654 |
| 2016-02-18 | $89.98 | $91.40 | $89.42 | $91.25 | $85.33 | 2,093,153 |
| 2016-02-17 | $88.98 | $90.90 | $88.71 | $90.07 | $84.22 | 1,970,961 |
| 2016-02-16 | $89.45 | $90.31 | $88.14 | $88.62 | $82.87 | 2,200,748 |
| 2016-02-12 | $87.23 | $88.37 | $86.56 | $88.31 | $82.58 | 1,604,699 |
| 2016-02-11 | $86.78 | $87.25 | $86.00 | $86.74 | $81.11 | 1,858,769 |
| 2016-02-10 | $90.41 | $90.88 | $88.32 | $88.47 | $82.73 | 2,727,564 |
| 2016-02-09 | $88.00 | $90.77 | $87.99 | $90.44 | $84.57 | 3,071,693 |
| 2016-02-08 | $89.81 | $91.11 | $88.08 | $89.63 | $83.81 | 3,844,570 |
| 2016-02-05 | $87.39 | $91.00 | $87.38 | $90.99 | $85.08 | 4,459,912 |
| 2016-02-04 | $85.78 | $87.65 | $85.77 | $87.01 | $81.36 | 3,180,974 |
| 2016-02-03 | $85.36 | $86.71 | $84.08 | $86.46 | $80.85 | 2,357,707 |
| 2016-02-02 | $84.55 | $85.52 | $84.55 | $85.02 | $79.50 | 1,525,512 |
| 2016-02-01 | $85.04 | $85.93 | $84.31 | $85.46 | $79.91 | 2,170,722 |
| 2016-01-29 | $84.11 | $85.39 | $83.98 | $85.25 | $79.72 | 2,067,722 |
| 2016-01-28 | $82.90 | $84.22 | $82.89 | $83.69 | $78.26 | 1,776,422 |
| 2016-01-27 | $83.55 | $83.82 | $81.95 | $82.40 | $77.05 | 2,431,072 |
| 2016-01-26 | $84.39 | $84.82 | $83.39 | $83.59 | $78.16 | 2,090,581 |
| 2016-01-25 | $84.63 | $85.14 | $83.37 | $83.47 | $78.05 | 2,124,306 |
| 2016-01-22 | $84.51 | $85.90 | $84.28 | $85.69 | $80.13 | 1,403,743 |
| 2016-01-21 | $83.41 | $84.11 | $81.92 | $83.30 | $77.89 | 1,840,345 |
| 2016-01-20 | $82.67 | $83.55 | $81.02 | $82.93 | $77.55 | 2,355,634 |
| 2016-01-19 | $83.41 | $84.13 | $82.88 | $83.88 | $78.43 | 2,122,744 |
| 2016-01-15 | $82.49 | $83.17 | $81.44 | $82.35 | $77.00 | 2,146,505 |
| 2016-01-14 | $83.32 | $84.95 | $82.87 | $84.28 | $78.81 | 2,003,524 |
| 2016-01-13 | $84.34 | $84.82 | $82.81 | $83.10 | $77.71 | 1,628,268 |
| 2016-01-12 | $83.52 | $84.27 | $83.06 | $84.23 | $78.76 | 1,445,633 |
| 2016-01-11 | $83.37 | $83.57 | $81.46 | $82.88 | $77.50 | 1,969,104 |
| 2016-01-08 | $83.70 | $84.40 | $82.68 | $82.82 | $77.44 | 1,738,494 |
| 2016-01-07 | $83.52 | $84.60 | $83.01 | $83.33 | $77.92 | 2,140,389 |
| 2016-01-06 | $87.06 | $87.22 | $84.74 | $85.09 | $79.57 | 2,759,398 |
| 2016-01-05 | $87.18 | $88.17 | $86.91 | $88.01 | $82.30 | 1,494,278 |
| 2016-01-04 | $86.93 | $87.24 | $86.12 | $87.21 | $81.55 | 1,722,363 |
| 2015-12-31 | $88.62 | $89.15 | $88.03 | $88.06 | $82.34 | 863,082 |
| 2015-12-30 | $89.34 | $89.62 | $89.01 | $89.03 | $83.25 | 858,498 |
| 2015-12-29 | $89.09 | $89.63 | $88.98 | $89.40 | $83.60 | 741,905 |
| 2015-12-28 | $88.39 | $88.84 | $88.13 | $88.66 | $82.90 | 636,074 |
| 2015-12-24 | $88.93 | $89.28 | $88.32 | $88.80 | $83.03 | 347,029 |
| 2015-12-23 | $89.00 | $89.38 | $88.77 | $89.36 | $83.56 | 669,026 |
| 2015-12-22 | $88.29 | $88.85 | $87.59 | $88.65 | $82.89 | 1,274,267 |
| 2015-12-21 | $88.10 | $88.53 | $87.51 | $88.21 | $82.48 | 428,233 |
| 2015-12-18 | $88.62 | $88.63 | $87.35 | $87.41 | $81.74 | 959,852 |
| 2015-12-17 | $89.77 | $89.93 | $88.86 | $89.21 | $83.42 | 2,147,223 |
| 2015-12-16 | $87.88 | $89.46 | $87.23 | $89.26 | $83.47 | 2,259,055 |
| 2015-12-15 | $86.18 | $88.00 | $86.12 | $87.48 | $81.80 | 2,331,046 |
| 2015-12-14 | $84.55 | $85.56 | $84.15 | $85.55 | $80.00 | 2,096,672 |
| 2015-12-11 | $85.57 | $86.17 | $83.70 | $84.50 | $79.01 | 2,970,870 |
| 2015-12-10 | $86.51 | $87.61 | $86.05 | $86.86 | $81.22 | 2,311,003 |
| 2015-12-09 | $86.96 | $87.99 | $86.06 | $86.24 | $80.64 | 4,321,247 |
| 2015-12-08 | $86.43 | $87.28 | $85.85 | $87.08 | $81.43 | 2,950,956 |
| 2015-12-07 | $85.44 | $87.57 | $85.11 | $86.98 | $81.33 | 2,066,290 |
| 2015-12-04 | $84.01 | $85.52 | $83.82 | $85.43 | $79.88 | 1,348,684 |
| 2015-12-03 | $84.26 | $84.45 | $82.99 | $83.83 | $78.39 | 2,391,787 |
| 2015-12-02 | $84.93 | $85.16 | $83.72 | $83.79 | $78.35 | 1,357,520 |
| 2015-12-01 | $84.26 | $85.07 | $83.77 | $85.03 | $79.51 | 1,654,339 |
| 2015-11-30 | $85.19 | $85.42 | $84.10 | $84.12 | $78.66 | 1,993,051 |
| 2015-11-27 | $85.47 | $85.80 | $85.13 | $85.29 | $79.75 | 775,924 |
| 2015-11-25 | $85.75 | $86.08 | $85.23 | $85.40 | $79.86 | 1,232,457 |
| 2015-11-24 | $85.01 | $86.00 | $84.72 | $85.57 | $79.73 | 1,996,534 |
| 2015-11-23 | $84.41 | $85.54 | $84.30 | $85.41 | $79.59 | 1,058,840 |
| 2015-11-20 | $84.82 | $85.37 | $84.14 | $84.40 | $78.64 | 1,786,403 |
| 2015-11-19 | $84.14 | $84.87 | $83.95 | $84.57 | $78.80 | 1,808,260 |
| 2015-11-18 | $82.47 | $83.81 | $82.05 | $83.75 | $78.04 | 1,534,870 |
| 2015-11-17 | $83.25 | $83.37 | $81.87 | $82.06 | $76.46 | 1,582,712 |
| 2015-11-16 | $82.66 | $83.24 | $82.30 | $83.05 | $77.39 | 1,416,674 |
| 2015-11-13 | $84.06 | $84.06 | $82.31 | $82.66 | $77.02 | 2,009,948 |
| 2015-11-12 | $85.43 | $85.89 | $84.31 | $84.35 | $78.60 | 1,438,316 |
| 2015-11-11 | $86.07 | $86.69 | $85.49 | $85.83 | $79.98 | 1,336,476 |
| 2015-11-10 | $84.30 | $85.63 | $84.29 | $85.39 | $79.57 | 1,051,571 |
| 2015-11-09 | $85.30 | $85.72 | $83.96 | $84.65 | $78.88 | 2,160,669 |
| 2015-11-06 | $86.50 | $86.82 | $84.54 | $85.67 | $79.83 | 1,668,697 |
| 2015-11-05 | $86.01 | $86.92 | $85.56 | $86.73 | $80.82 | 1,759,432 |
| 2015-11-04 | $86.17 | $86.52 | $85.16 | $85.90 | $80.04 | 2,196,576 |
| 2015-11-03 | $86.94 | $87.04 | $85.64 | $86.83 | $80.91 | 4,325,877 |
| 2015-11-02 | $84.71 | $88.10 | $84.64 | $86.97 | $81.04 | 8,552,270 |
| 2015-10-30 | $82.50 | $82.65 | $80.18 | $80.46 | $74.97 | 6,945,631 |
| 2015-10-29 | $82.74 | $83.44 | $81.89 | $82.24 | $76.63 | 4,990,512 |
| 2015-10-28 | $83.84 | $84.35 | $83.23 | $83.25 | $77.57 | 2,101,022 |
| 2015-10-27 | $83.60 | $83.82 | $83.13 | $83.67 | $77.96 | 1,179,036 |
| 2015-10-26 | $84.21 | $84.54 | $83.51 | $83.89 | $78.17 | 1,317,312 |
| 2015-10-23 | $85.08 | $85.23 | $83.67 | $84.21 | $78.47 | 1,920,212 |
| 2015-10-22 | $84.02 | $84.78 | $83.95 | $84.59 | $78.82 | 2,624,308 |
| 2015-10-21 | $83.99 | $84.29 | $83.23 | $83.34 | $77.66 | 1,383,070 |
| 2015-10-20 | $83.95 | $84.39 | $83.64 | $83.74 | $78.03 | 1,693,108 |
| 2015-10-19 | $84.80 | $84.99 | $83.58 | $83.80 | $78.09 | 1,940,779 |
| 2015-10-16 | $84.73 | $85.12 | $84.23 | $84.77 | $78.99 | 1,032,465 |
| 2015-10-15 | $83.79 | $84.96 | $83.79 | $84.35 | $78.60 | 1,836,818 |
| 2015-10-14 | $83.16 | $83.54 | $82.77 | $83.13 | $77.46 | 981,646 |
| 2015-10-13 | $84.06 | $84.19 | $82.95 | $83.05 | $77.39 | 1,360,708 |
| 2015-10-12 | $84.46 | $84.68 | $83.86 | $84.53 | $78.77 | 940,820 |
| 2015-10-09 | $83.96 | $84.68 | $83.87 | $84.45 | $78.69 | 1,499,810 |
| 2015-10-08 | $82.74 | $83.97 | $82.31 | $83.91 | $78.19 | 1,258,970 |
| 2015-10-07 | $83.12 | $83.81 | $82.87 | $82.98 | $77.32 | 1,957,694 |
| 2015-10-06 | $83.07 | $83.39 | $82.56 | $83.08 | $77.41 | 2,092,461 |
| 2015-10-05 | $81.90 | $83.20 | $81.43 | $83.08 | $77.41 | 1,552,817 |
| 2015-10-02 | $80.19 | $81.27 | $79.49 | $81.23 | $75.69 | 2,399,482 |
| 2015-10-01 | $80.46 | $81.17 | $80.19 | $80.95 | $75.43 | 2,790,669 |
| 2015-09-30 | $79.74 | $80.76 | $79.37 | $80.68 | $75.18 | 2,813,423 |
| 2015-09-29 | $77.33 | $78.87 | $77.05 | $78.73 | $73.36 | 2,341,142 |
| 2015-09-28 | $78.81 | $79.57 | $77.12 | $77.19 | $71.93 | 2,614,440 |
| 2015-09-25 | $79.70 | $80.88 | $79.16 | $79.77 | $74.33 | 2,032,555 |
| 2015-09-24 | $77.77 | $78.71 | $77.06 | $78.54 | $73.18 | 1,722,135 |
| 2015-09-23 | $77.49 | $78.42 | $77.23 | $78.35 | $73.01 | 1,921,359 |
| 2015-09-22 | $77.45 | $77.86 | $77.02 | $77.35 | $72.08 | 1,199,218 |
| 2015-09-21 | $78.20 | $78.90 | $77.95 | $78.51 | $73.16 | 1,841,789 |
| 2015-09-18 | $78.23 | $78.99 | $77.53 | $77.64 | $72.35 | 2,502,709 |
| 2015-09-17 | $78.10 | $79.86 | $77.86 | $78.86 | $73.48 | 2,034,962 |
| 2015-09-16 | $77.40 | $78.42 | $77.26 | $78.11 | $72.78 | 1,289,991 |
| 2015-09-15 | $76.32 | $77.73 | $76.07 | $77.40 | $72.12 | 1,459,599 |
| 2015-09-14 | $76.83 | $76.86 | $75.61 | $76.38 | $71.17 | 1,256,988 |
| 2015-09-11 | $75.82 | $76.44 | $75.40 | $76.42 | $71.21 | 1,857,857 |
| 2015-09-10 | $76.24 | $76.80 | $75.70 | $76.01 | $70.83 | 2,080,809 |
| 2015-09-09 | $78.37 | $78.54 | $76.31 | $76.46 | $71.25 | 2,002,875 |
| 2015-09-08 | $78.37 | $78.51 | $76.99 | $77.65 | $72.35 | 2,257,310 |
| 2015-09-04 | $78.62 | $79.13 | $77.08 | $77.35 | $72.08 | 2,045,150 |
| 2015-09-03 | $78.73 | $79.70 | $78.73 | $79.27 | $73.86 | 2,529,296 |
| 2015-09-02 | $78.00 | $78.75 | $77.68 | $78.74 | $73.37 | 1,407,803 |
| 2015-09-01 | $78.41 | $78.55 | $76.87 | $77.23 | $71.96 | 2,880,573 |
| 2015-08-31 | $80.11 | $80.39 | $79.50 | $79.77 | $74.33 | 1,702,112 |
| 2015-08-28 | $79.92 | $80.38 | $79.55 | $80.35 | $74.87 | 1,908,978 |
| 2015-08-27 | $78.89 | $80.45 | $78.61 | $80.07 | $74.61 | 2,418,888 |
| 2015-08-26 | $77.52 | $78.62 | $76.43 | $78.40 | $72.84 | 2,571,842 |
| 2015-08-25 | $78.54 | $78.83 | $75.65 | $75.73 | $70.35 | 3,798,807 |
Estee Lauder Cos. Inc - Class A (EL) News Headlines
.jpg)
.jpg)
.jpg)
Recent Estee Lauder Cos. Inc - Class A (EL) News
.jpg)
.jpg)
.jpg)
Similar Companies to Estee Lauder Cos. Inc - Class A (EL) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |