General Dynamics Corp (GD) Exchange: NYSE
Data as of May 2, 2025
$273.03 ($1.52) 0.56%
General Dynamics Corp - Daily Information
Click for more stock information on General Dynamics Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $275.00 |
| Previous Close | $273.03 |
| High | $276.24 |
| Low | $266.98 |
| Adjusted Open | $275.00 |
| Previous Adjusted Close | $273.03 |
| Adjusted High | $276.24 |
| Adjusted Low | $266.98 |
About General Dynamics Corp (GD)
General Dynamics Corporation is a global aerospace and defense company headquartered in West Falls Church, Virginia. Founded in 1952, it has since grown to become one of the largest defense and aerospace contractors in the world. Throughout its more than 65-year history, General Dynamics has delivered a range of quality systems, products and experiences to its customers. This includes the construction of ships and submarines, the production of ammunition and avionics, and the development of communications and robotics. With a wide range of products, General Dynamics has played an integral role in the defense and aerospace industry throughout the United States, Europe, and the Middle East.
Invest in General Dynamics Corp (GD)
Historical Stock Data for General Dynamics Corp (GD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $275.00 | $276.24 | $266.98 | $273.03 | $273.03 | 1,637,451 |
| 2025-05-01 | $271.51 | $273.28 | $269.24 | $271.51 | $271.51 | 1,319,923 |
| 2025-04-30 | $272.85 | $273.03 | $268.29 | $272.12 | $272.12 | 1,388,940 |
| 2025-04-29 | $272.00 | $273.40 | $270.92 | $272.08 | $272.08 | 1,002,088 |
| 2025-04-28 | $272.93 | $275.10 | $269.63 | $271.94 | $271.94 | 1,031,061 |
| 2025-04-25 | $273.33 | $273.52 | $268.18 | $271.97 | $271.97 | 947,680 |
| 2025-04-24 | $264.93 | $272.27 | $262.84 | $271.71 | $271.71 | 1,835,079 |
| 2025-04-23 | $271.63 | $272.88 | $263.60 | $265.73 | $265.73 | 2,245,879 |
| 2025-04-22 | $271.68 | $275.67 | $266.89 | $274.80 | $274.80 | 3,048,733 |
| 2025-04-21 | $275.01 | $276.26 | $270.60 | $273.18 | $273.18 | 1,423,111 |
| 2025-04-17 | $275.54 | $278.41 | $273.35 | $276.08 | $276.08 | 1,722,008 |
| 2025-04-16 | $277.56 | $280.79 | $275.21 | $276.63 | $276.63 | 1,964,518 |
| 2025-04-15 | $277.91 | $280.93 | $276.32 | $277.14 | $277.14 | 1,544,899 |
| 2025-04-14 | $276.83 | $280.39 | $273.89 | $278.78 | $278.78 | 1,244,658 |
| 2025-04-11 | $270.32 | $277.77 | $267.23 | $276.65 | $276.65 | 1,568,530 |
| 2025-04-10 | $269.00 | $274.61 | $263.03 | $271.82 | $271.82 | 2,094,615 |
| 2025-04-09 | $249.92 | $272.75 | $249.92 | $271.52 | $271.52 | 2,676,568 |
| 2025-04-08 | $257.02 | $260.99 | $251.66 | $254.40 | $254.40 | 2,277,411 |
| 2025-04-07 | $244.66 | $253.25 | $239.20 | $247.68 | $247.68 | 2,328,435 |
| 2025-04-04 | $264.96 | $265.73 | $249.75 | $250.01 | $250.01 | 3,232,249 |
| 2025-04-03 | $273.93 | $279.09 | $268.99 | $269.62 | $269.62 | 1,416,769 |
| 2025-04-02 | $271.73 | $278.27 | $271.25 | $276.04 | $276.04 | 1,350,019 |
| 2025-04-01 | $272.58 | $274.79 | $271.37 | $274.14 | $274.14 | 1,470,326 |
| 2025-03-31 | $269.02 | $273.95 | $268.79 | $272.58 | $272.58 | 1,853,743 |
| 2025-03-28 | $269.02 | $270.21 | $267.57 | $269.08 | $269.08 | 1,240,810 |
| 2025-03-27 | $270.00 | $271.30 | $268.69 | $269.49 | $269.49 | 802,239 |
| 2025-03-26 | $269.15 | $270.57 | $268.57 | $269.58 | $269.58 | 1,139,947 |
| 2025-03-25 | $265.91 | $268.00 | $264.51 | $267.54 | $267.54 | 911,978 |
| 2025-03-24 | $265.00 | $266.21 | $263.60 | $265.88 | $265.88 | 1,023,224 |
| 2025-03-21 | $264.53 | $265.29 | $260.19 | $263.41 | $263.41 | 3,313,675 |
| 2025-03-20 | $266.15 | $267.45 | $264.55 | $265.70 | $265.70 | 1,251,485 |
| 2025-03-19 | $267.54 | $270.30 | $266.54 | $267.97 | $267.97 | 1,495,963 |
| 2025-03-18 | $264.68 | $268.66 | $263.68 | $267.52 | $267.52 | 1,569,855 |
| 2025-03-17 | $262.03 | $267.01 | $262.01 | $265.18 | $265.18 | 974,426 |
| 2025-03-14 | $261.50 | $262.76 | $259.44 | $262.03 | $262.03 | 956,623 |
| 2025-03-13 | $259.32 | $263.18 | $258.65 | $261.16 | $261.16 | 1,044,621 |
| 2025-03-12 | $263.06 | $263.71 | $258.08 | $260.01 | $260.01 | 1,123,233 |
| 2025-03-11 | $270.77 | $272.22 | $262.26 | $264.12 | $264.12 | 1,827,897 |
| 2025-03-10 | $270.00 | $279.25 | $268.17 | $271.94 | $271.94 | 2,272,602 |
| 2025-03-07 | $262.46 | $272.51 | $262.46 | $271.56 | $271.56 | 1,979,005 |
| 2025-03-06 | $261.49 | $266.15 | $259.24 | $264.55 | $264.55 | 2,075,968 |
| 2025-03-05 | $255.50 | $264.04 | $251.05 | $262.96 | $262.96 | 4,141,772 |
| 2025-03-04 | $252.98 | $257.49 | $250.41 | $250.80 | $250.80 | 2,013,526 |
| 2025-03-03 | $255.17 | $255.93 | $252.30 | $254.04 | $254.04 | 1,333,480 |
| 2025-02-28 | $252.34 | $254.66 | $249.94 | $252.60 | $252.60 | 1,755,510 |
| 2025-02-27 | $250.14 | $252.49 | $249.56 | $251.62 | $251.62 | 1,410,372 |
| 2025-02-26 | $250.49 | $250.61 | $247.88 | $249.24 | $249.24 | 1,372,148 |
| 2025-02-25 | $247.17 | $250.82 | $246.71 | $249.91 | $249.91 | 1,711,617 |
| 2025-02-24 | $244.60 | $248.33 | $243.42 | $246.27 | $246.27 | 2,204,550 |
| 2025-02-21 | $245.20 | $245.33 | $241.65 | $243.06 | $243.06 | 1,947,507 |
| 2025-02-20 | $242.34 | $247.28 | $242.34 | $246.20 | $246.20 | 1,567,274 |
| 2025-02-19 | $242.58 | $246.28 | $242.04 | $244.18 | $244.18 | 1,900,157 |
| 2025-02-18 | $244.33 | $244.47 | $241.11 | $242.60 | $242.60 | 2,113,724 |
| 2025-02-14 | $245.75 | $247.05 | $239.87 | $241.94 | $241.94 | 2,762,134 |
| 2025-02-13 | $251.60 | $251.95 | $242.86 | $246.16 | $246.16 | 2,825,057 |
| 2025-02-12 | $254.48 | $255.63 | $250.97 | $251.33 | $251.33 | 1,560,987 |
| 2025-02-11 | $255.87 | $257.69 | $254.35 | $256.99 | $256.99 | 1,095,642 |
| 2025-02-10 | $255.49 | $257.37 | $255.11 | $256.34 | $256.34 | 1,410,855 |
| 2025-02-07 | $256.02 | $257.21 | $253.92 | $254.83 | $254.83 | 1,290,620 |
| 2025-02-06 | $257.71 | $257.71 | $253.13 | $255.53 | $255.53 | 1,154,734 |
| 2025-02-05 | $258.71 | $259.23 | $256.83 | $258.58 | $258.58 | 1,098,240 |
| 2025-02-04 | $255.96 | $258.93 | $255.85 | $257.43 | $257.43 | 1,356,233 |
| 2025-02-03 | $256.00 | $258.07 | $253.83 | $256.59 | $256.59 | 1,414,586 |
| 2025-01-31 | $256.99 | $258.75 | $254.79 | $256.98 | $256.98 | 1,902,769 |
| 2025-01-30 | $253.85 | $257.09 | $252.50 | $256.93 | $256.93 | 2,299,411 |
| 2025-01-29 | $253.82 | $261.31 | $247.01 | $251.45 | $251.45 | 3,497,938 |
| 2025-01-28 | $269.99 | $270.02 | $261.28 | $262.57 | $262.57 | 2,042,648 |
| 2025-01-27 | $267.76 | $270.19 | $266.47 | $269.84 | $269.84 | 1,694,343 |
| 2025-01-24 | $268.56 | $269.03 | $265.74 | $266.43 | $266.43 | 1,546,530 |
| 2025-01-23 | $270.13 | $271.00 | $264.69 | $268.56 | $268.56 | 2,210,914 |
| 2025-01-22 | $271.63 | $271.68 | $266.71 | $268.84 | $268.84 | 2,028,955 |
| 2025-01-21 | $269.29 | $274.15 | $268.86 | $271.63 | $271.63 | 2,444,596 |
| 2025-01-17 | $268.42 | $268.81 | $266.13 | $266.67 | $266.67 | 1,544,177 |
| 2025-01-16 | $266.00 | $269.40 | $265.70 | $268.83 | $267.41 | 1,753,017 |
| 2025-01-15 | $267.53 | $267.85 | $264.02 | $266.09 | $264.68 | 1,013,606 |
| 2025-01-14 | $263.52 | $265.29 | $262.23 | $265.12 | $263.72 | 1,096,082 |
| 2025-01-13 | $259.38 | $264.88 | $259.00 | $263.67 | $262.27 | 1,360,062 |
| 2025-01-10 | $260.52 | $261.96 | $258.65 | $259.38 | $259.38 | 1,722,894 |
| 2025-01-08 | $258.76 | $262.50 | $258.76 | $261.47 | $261.47 | 1,120,620 |
| 2025-01-07 | $258.76 | $262.93 | $258.06 | $259.65 | $259.65 | 1,303,705 |
| 2025-01-06 | $262.32 | $264.29 | $257.56 | $257.99 | $257.99 | 1,866,291 |
| 2025-01-03 | $261.18 | $264.16 | $260.27 | $263.37 | $263.37 | 1,287,646 |
| 2025-01-02 | $264.90 | $265.83 | $260.50 | $261.01 | $261.01 | 1,748,979 |
| 2024-12-31 | $264.00 | $265.52 | $262.15 | $263.49 | $263.49 | 895,021 |
| 2024-12-30 | $263.19 | $265.11 | $261.06 | $263.38 | $263.38 | 1,550,288 |
| 2024-12-27 | $264.78 | $267.59 | $264.72 | $266.14 | $266.14 | 1,001,380 |
| 2024-12-26 | $265.89 | $268.33 | $265.25 | $266.78 | $266.78 | 851,474 |
| 2024-12-24 | $264.67 | $265.90 | $263.63 | $265.90 | $265.90 | 500,490 |
| 2024-12-23 | $265.80 | $265.80 | $262.90 | $265.19 | $265.19 | 1,552,933 |
| 2024-12-20 | $259.08 | $267.44 | $257.80 | $263.64 | $263.64 | 3,546,177 |
| 2024-12-19 | $259.95 | $262.83 | $257.88 | $260.28 | $260.28 | 2,169,997 |
| 2024-12-18 | $265.20 | $269.50 | $262.10 | $262.27 | $262.27 | 2,241,592 |
| 2024-12-17 | $264.47 | $267.73 | $263.79 | $265.22 | $265.22 | 1,964,000 |
| 2024-12-16 | $263.11 | $269.69 | $262.71 | $266.07 | $266.07 | 3,087,460 |
| 2024-12-13 | $263.00 | $265.07 | $261.93 | $263.11 | $263.11 | 1,673,421 |
| 2024-12-12 | $260.00 | $264.15 | $257.26 | $263.04 | $263.04 | 2,408,985 |
| 2024-12-11 | $269.56 | $270.03 | $263.42 | $265.43 | $265.43 | 2,263,713 |
| 2024-12-10 | $269.49 | $272.09 | $267.25 | $270.43 | $270.43 | 1,279,858 |
| 2024-12-09 | $271.35 | $272.71 | $269.40 | $269.57 | $269.57 | 2,143,158 |
| 2024-12-06 | $275.00 | $275.86 | $271.05 | $271.80 | $271.80 | 1,879,450 |
| 2024-12-05 | $277.50 | $278.73 | $275.15 | $275.15 | $275.15 | 1,511,844 |
| 2024-12-04 | $276.47 | $278.58 | $274.99 | $277.66 | $277.66 | 1,307,554 |
| 2024-12-03 | $276.48 | $278.13 | $274.44 | $277.42 | $277.42 | 1,130,908 |
| 2024-12-02 | $282.90 | $283.16 | $275.62 | $276.44 | $276.44 | 1,936,909 |
| 2024-11-29 | $283.18 | $284.41 | $282.48 | $284.01 | $284.01 | 538,175 |
| 2024-11-27 | $282.92 | $286.01 | $282.26 | $282.31 | $282.31 | 993,481 |
| 2024-11-26 | $281.08 | $283.37 | $279.56 | $282.02 | $282.02 | 1,095,225 |
| 2024-11-25 | $283.26 | $284.15 | $279.29 | $281.35 | $281.35 | 1,569,406 |
| 2024-11-22 | $280.76 | $283.60 | $279.92 | $281.81 | $281.81 | 1,434,009 |
| 2024-11-21 | $280.70 | $283.50 | $279.01 | $279.93 | $279.93 | 1,832,227 |
| 2024-11-20 | $281.47 | $282.00 | $278.12 | $280.05 | $280.05 | 1,766,384 |
| 2024-11-19 | $287.29 | $288.00 | $279.61 | $280.96 | $280.96 | 1,772,396 |
| 2024-11-18 | $287.00 | $288.00 | $285.29 | $286.00 | $286.00 | 1,287,210 |
| 2024-11-15 | $290.83 | $295.00 | $285.68 | $287.99 | $287.99 | 1,997,358 |
| 2024-11-14 | $314.10 | $314.85 | $291.81 | $292.42 | $292.42 | 1,927,468 |
| 2024-11-13 | $313.44 | $316.90 | $311.68 | $314.03 | $314.03 | 906,763 |
| 2024-11-12 | $315.00 | $315.00 | $310.63 | $312.05 | $312.05 | 778,643 |
| 2024-11-11 | $312.08 | $315.93 | $311.29 | $313.91 | $313.91 | 925,476 |
| 2024-11-08 | $307.50 | $310.22 | $306.18 | $309.47 | $309.47 | 855,115 |
| 2024-11-07 | $308.51 | $309.07 | $304.52 | $306.00 | $306.00 | 887,173 |
| 2024-11-06 | $305.04 | $309.01 | $302.78 | $308.46 | $308.46 | 1,659,195 |
| 2024-11-05 | $294.56 | $296.99 | $294.53 | $296.65 | $296.65 | 750,549 |
| 2024-11-04 | $293.62 | $295.56 | $292.35 | $293.60 | $293.60 | 1,056,112 |
| 2024-11-01 | $292.96 | $294.87 | $292.31 | $292.99 | $292.99 | 1,355,480 |
| 2024-10-31 | $300.32 | $301.37 | $291.31 | $291.61 | $291.61 | 1,704,336 |
| 2024-10-30 | $301.82 | $304.12 | $301.16 | $301.37 | $301.37 | 854,946 |
| 2024-10-29 | $303.23 | $305.16 | $301.73 | $301.75 | $301.75 | 950,599 |
| 2024-10-28 | $303.04 | $304.71 | $302.14 | $303.92 | $303.92 | 968,680 |
| 2024-10-25 | $304.52 | $304.99 | $302.07 | $302.52 | $302.52 | 1,405,397 |
| 2024-10-24 | $301.73 | $304.99 | $300.52 | $301.27 | $301.27 | 1,331,812 |
| 2024-10-23 | $304.85 | $313.11 | $300.72 | $304.40 | $304.40 | 1,506,597 |
| 2024-10-22 | $307.70 | $308.77 | $303.91 | $305.99 | $305.99 | 1,145,609 |
| 2024-10-21 | $309.13 | $310.85 | $307.01 | $308.08 | $308.08 | 1,059,841 |
| 2024-10-18 | $310.00 | $310.58 | $307.61 | $308.48 | $308.48 | 1,316,379 |
| 2024-10-17 | $307.00 | $308.32 | $305.64 | $308.23 | $308.23 | 919,149 |
| 2024-10-16 | $300.14 | $306.06 | $300.14 | $304.87 | $304.87 | 838,123 |
| 2024-10-15 | $303.59 | $303.86 | $299.85 | $300.21 | $300.21 | 898,661 |
| 2024-10-14 | $299.59 | $302.36 | $298.68 | $301.86 | $301.86 | 583,622 |
| 2024-10-11 | $295.00 | $299.77 | $294.29 | $299.44 | $299.44 | 986,347 |
| 2024-10-10 | $298.50 | $298.62 | $295.02 | $296.05 | $294.65 | 902,423 |
| 2024-10-09 | $296.10 | $300.13 | $295.67 | $298.69 | $297.28 | 726,520 |
| 2024-10-08 | $297.95 | $298.11 | $295.05 | $296.90 | $295.50 | 843,373 |
| 2024-10-07 | $299.30 | $300.51 | $296.72 | $297.29 | $295.89 | 874,200 |
| 2024-10-04 | $300.04 | $301.24 | $297.84 | $300.66 | $299.24 | 877,409 |
| 2024-10-03 | $304.04 | $304.87 | $299.04 | $299.61 | $298.20 | 1,124,345 |
| 2024-10-02 | $305.50 | $306.62 | $303.10 | $303.92 | $302.49 | 1,218,397 |
| 2024-10-01 | $297.64 | $307.05 | $294.50 | $305.33 | $303.89 | 1,486,552 |
| 2024-09-30 | $300.00 | $302.26 | $297.66 | $302.20 | $300.77 | 1,364,162 |
| 2024-09-27 | $300.34 | $302.35 | $299.97 | $300.13 | $300.13 | 909,250 |
| 2024-09-26 | $300.93 | $302.92 | $299.66 | $300.49 | $300.49 | 864,541 |
| 2024-09-25 | $305.52 | $306.55 | $301.02 | $301.69 | $301.69 | 915,630 |
| 2024-09-24 | $308.00 | $308.52 | $304.07 | $304.67 | $304.67 | 951,787 |
| 2024-09-23 | $307.31 | $309.72 | $306.75 | $308.09 | $308.09 | 951,842 |
| 2024-09-20 | $304.77 | $307.76 | $303.19 | $306.87 | $306.87 | 7,899,210 |
| 2024-09-19 | $304.84 | $306.65 | $302.52 | $304.73 | $304.73 | 1,188,154 |
| 2024-09-18 | $303.90 | $306.90 | $301.65 | $302.38 | $302.38 | 1,122,712 |
| 2024-09-17 | $304.75 | $305.70 | $302.57 | $303.85 | $303.85 | 1,045,631 |
| 2024-09-16 | $307.38 | $309.97 | $306.15 | $307.55 | $307.55 | 874,521 |
| 2024-09-13 | $301.08 | $305.84 | $301.05 | $304.80 | $304.80 | 797,557 |
| 2024-09-12 | $299.34 | $300.94 | $297.41 | $300.67 | $300.67 | 875,408 |
| 2024-09-11 | $301.21 | $301.21 | $293.36 | $299.59 | $299.59 | 1,067,209 |
| 2024-09-10 | $303.31 | $306.51 | $300.47 | $302.40 | $302.40 | 1,040,604 |
| 2024-09-09 | $295.71 | $303.10 | $295.71 | $301.56 | $301.56 | 1,922,398 |
| 2024-09-06 | $297.00 | $298.41 | $292.24 | $292.78 | $292.78 | 1,362,362 |
| 2024-09-05 | $296.51 | $299.83 | $294.16 | $297.29 | $297.29 | 1,518,801 |
| 2024-09-04 | $295.45 | $297.76 | $293.00 | $294.35 | $294.35 | 711,401 |
| 2024-09-03 | $299.00 | $300.98 | $293.34 | $294.92 | $294.92 | 961,640 |
| 2024-08-30 | $297.53 | $299.68 | $295.18 | $299.36 | $299.36 | 1,033,038 |
| 2024-08-29 | $298.00 | $300.95 | $295.50 | $297.83 | $297.83 | 1,640,388 |
| 2024-08-28 | $290.99 | $297.18 | $290.50 | $296.64 | $296.64 | 1,553,612 |
| 2024-08-27 | $291.01 | $291.46 | $289.83 | $290.20 | $290.20 | 1,005,336 |
| 2024-08-26 | $292.45 | $293.18 | $290.42 | $291.00 | $291.00 | 814,847 |
| 2024-08-23 | $294.34 | $294.83 | $291.29 | $291.45 | $291.45 | 864,741 |
| 2024-08-22 | $294.25 | $294.74 | $292.99 | $293.45 | $293.45 | 676,227 |
| 2024-08-21 | $296.51 | $296.51 | $293.02 | $294.07 | $294.07 | 1,029,146 |
| 2024-08-20 | $295.36 | $296.12 | $294.22 | $295.80 | $295.80 | 589,247 |
| 2024-08-19 | $296.93 | $297.00 | $294.77 | $295.60 | $295.60 | 685,233 |
| 2024-08-16 | $296.36 | $297.10 | $294.74 | $296.59 | $296.59 | 852,433 |
| 2024-08-15 | $294.99 | $296.31 | $293.16 | $295.95 | $295.95 | 890,703 |
| 2024-08-14 | $291.71 | $295.17 | $291.71 | $293.73 | $293.73 | 756,961 |
| 2024-08-13 | $291.85 | $292.80 | $289.53 | $292.20 | $292.20 | 888,759 |
| 2024-08-12 | $294.00 | $294.59 | $290.66 | $291.20 | $291.20 | 1,054,806 |
| 2024-08-09 | $293.29 | $296.70 | $291.57 | $292.99 | $292.99 | 1,028,622 |
| 2024-08-08 | $287.45 | $293.00 | $287.45 | $290.80 | $290.80 | 823,820 |
| 2024-08-07 | $287.21 | $290.88 | $286.36 | $287.17 | $287.17 | 890,718 |
| 2024-08-06 | $286.45 | $290.44 | $285.20 | $285.38 | $285.38 | 815,078 |
| 2024-08-05 | $288.92 | $290.93 | $282.32 | $285.90 | $285.90 | 1,094,084 |
| 2024-08-02 | $292.69 | $296.89 | $289.51 | $292.39 | $292.39 | 987,283 |
| 2024-08-01 | $300.00 | $300.75 | $291.54 | $293.45 | $293.45 | 1,108,414 |
| 2024-07-31 | $294.80 | $299.96 | $293.17 | $298.71 | $298.71 | 1,609,458 |
| 2024-07-30 | $291.02 | $293.66 | $290.06 | $293.01 | $293.01 | 858,073 |
| 2024-07-29 | $290.57 | $291.04 | $288.37 | $289.49 | $289.49 | 1,171,630 |
| 2024-07-26 | $290.99 | $292.70 | $287.64 | $290.40 | $290.40 | 1,079,838 |
| 2024-07-25 | $286.61 | $296.19 | $286.61 | $290.98 | $290.98 | 1,809,784 |
| 2024-07-24 | $286.00 | $286.49 | $276.79 | $284.67 | $284.67 | 3,268,633 |
| 2024-07-23 | $292.68 | $295.62 | $292.05 | $294.46 | $294.46 | 1,288,242 |
| 2024-07-22 | $288.43 | $291.48 | $287.54 | $291.21 | $291.21 | 745,320 |
| 2024-07-19 | $294.36 | $294.36 | $287.83 | $288.22 | $288.22 | 973,642 |
| 2024-07-18 | $291.40 | $295.50 | $291.17 | $293.27 | $293.27 | 960,060 |
| 2024-07-17 | $292.24 | $294.77 | $291.78 | $291.99 | $291.99 | 900,255 |
| 2024-07-16 | $285.57 | $291.78 | $285.57 | $291.59 | $291.59 | 1,125,137 |
| 2024-07-15 | $285.51 | $287.20 | $284.01 | $285.42 | $285.42 | 1,017,100 |
| 2024-07-12 | $285.72 | $286.47 | $283.69 | $283.89 | $283.89 | 1,072,025 |
| 2024-07-11 | $281.37 | $285.27 | $281.37 | $284.15 | $284.15 | 935,541 |
| 2024-07-10 | $279.66 | $281.98 | $279.07 | $281.91 | $281.91 | 955,163 |
| 2024-07-09 | $280.22 | $281.34 | $279.42 | $279.51 | $279.51 | 803,812 |
| 2024-07-08 | $281.70 | $283.00 | $279.55 | $280.47 | $280.47 | 1,195,075 |
| 2024-07-05 | $284.26 | $284.26 | $280.46 | $281.68 | $281.68 | 1,039,502 |
| 2024-07-03 | $286.47 | $287.26 | $284.05 | $284.88 | $283.45 | 656,719 |
| 2024-07-02 | $285.30 | $286.34 | $284.02 | $285.81 | $284.38 | 1,274,376 |
| 2024-07-01 | $291.35 | $293.01 | $286.58 | $287.87 | $286.43 | 1,431,088 |
| 2024-06-28 | $293.92 | $294.48 | $289.54 | $290.14 | $288.68 | 2,259,932 |
| 2024-06-27 | $295.35 | $295.35 | $291.83 | $292.50 | $291.03 | 989,536 |
| 2024-06-26 | $294.31 | $295.58 | $293.32 | $294.53 | $293.05 | 1,215,403 |
| 2024-06-25 | $298.21 | $299.09 | $294.72 | $295.28 | $293.80 | 1,110,356 |
| 2024-06-24 | $299.48 | $302.75 | $298.47 | $298.53 | $297.03 | 1,124,477 |
| 2024-06-21 | $299.56 | $300.22 | $296.68 | $298.25 | $296.75 | 1,686,985 |
| 2024-06-20 | $298.00 | $299.65 | $297.00 | $299.63 | $298.13 | 751,556 |
| 2024-06-18 | $293.57 | $298.05 | $293.17 | $298.00 | $296.51 | 748,596 |
| 2024-06-17 | $291.18 | $294.19 | $290.66 | $293.83 | $292.36 | 510,982 |
| 2024-06-14 | $290.70 | $292.04 | $288.46 | $291.78 | $291.78 | 639,947 |
| 2024-06-13 | $293.68 | $294.57 | $290.73 | $292.52 | $292.52 | 686,683 |
| 2024-06-12 | $292.99 | $295.20 | $292.20 | $294.34 | $294.34 | 871,953 |
| 2024-06-11 | $293.60 | $293.66 | $291.14 | $292.65 | $292.65 | 1,068,703 |
| 2024-06-10 | $300.00 | $300.00 | $293.86 | $294.68 | $294.68 | 1,013,889 |
| 2024-06-07 | $298.20 | $300.16 | $297.87 | $299.14 | $299.14 | 684,271 |
| 2024-06-06 | $299.00 | $300.50 | $298.10 | $298.27 | $298.27 | 988,101 |
| 2024-06-05 | $297.90 | $299.65 | $295.64 | $299.45 | $299.45 | 469,258 |
| 2024-06-04 | $298.37 | $299.24 | $296.90 | $297.32 | $297.32 | 618,207 |
| 2024-06-03 | $300.89 | $302.42 | $296.45 | $298.26 | $298.26 | 723,502 |
| 2024-05-31 | $296.02 | $300.23 | $295.38 | $299.77 | $299.77 | 1,297,948 |
| 2024-05-30 | $293.94 | $296.66 | $293.94 | $296.08 | $296.08 | 728,274 |
| 2024-05-29 | $296.03 | $297.13 | $293.25 | $293.48 | $293.48 | 771,652 |
| 2024-05-28 | $299.54 | $299.75 | $297.07 | $297.34 | $297.34 | 800,584 |
| 2024-05-24 | $299.00 | $300.48 | $297.22 | $299.62 | $299.62 | 784,096 |
| 2024-05-23 | $297.96 | $298.26 | $295.15 | $296.52 | $296.52 | 720,773 |
| 2024-05-22 | $297.49 | $299.36 | $296.16 | $298.01 | $298.01 | 882,703 |
| 2024-05-21 | $301.00 | $301.48 | $296.35 | $297.06 | $297.06 | 1,103,517 |
| 2024-05-20 | $298.50 | $301.00 | $298.01 | $300.23 | $300.23 | 940,338 |
| 2024-05-17 | $296.59 | $299.14 | $295.46 | $299.02 | $299.02 | 894,179 |
| 2024-05-16 | $294.97 | $297.23 | $294.62 | $295.75 | $295.75 | 613,506 |
| 2024-05-15 | $293.80 | $295.25 | $293.68 | $294.59 | $294.59 | 752,379 |
| 2024-05-14 | $293.44 | $294.56 | $292.47 | $294.06 | $294.06 | 655,290 |
| 2024-05-13 | $296.37 | $297.33 | $292.61 | $293.53 | $293.53 | 1,406,783 |
| 2024-05-10 | $296.58 | $297.88 | $296.00 | $296.44 | $296.44 | 1,019,423 |
| 2024-05-09 | $292.75 | $296.27 | $292.00 | $295.97 | $295.97 | 707,640 |
| 2024-05-08 | $294.00 | $294.07 | $291.83 | $292.74 | $292.74 | 1,008,163 |
| 2024-05-07 | $292.34 | $293.74 | $291.20 | $293.37 | $293.37 | 715,657 |
| 2024-05-06 | $289.47 | $291.61 | $289.46 | $291.38 | $291.38 | 870,254 |
| 2024-05-03 | $288.00 | $289.00 | $286.00 | $288.14 | $288.14 | 974,321 |
| 2024-05-02 | $286.04 | $288.58 | $282.51 | $287.36 | $287.36 | 1,134,891 |
| 2024-05-01 | $286.58 | $288.09 | $284.83 | $286.53 | $286.53 | 890,864 |
| 2024-04-30 | $286.91 | $289.20 | $286.42 | $287.09 | $287.09 | 1,423,602 |
| 2024-04-29 | $287.96 | $289.93 | $285.43 | $287.79 | $287.79 | 1,293,661 |
| 2024-04-26 | $284.73 | $286.77 | $282.80 | $284.41 | $284.41 | 1,244,205 |
| 2024-04-25 | $282.76 | $285.75 | $279.44 | $284.90 | $284.90 | 1,769,758 |
| 2024-04-24 | $289.19 | $290.37 | $274.32 | $281.11 | $281.11 | 4,023,581 |
| 2024-04-23 | $292.72 | $294.70 | $291.68 | $292.72 | $292.72 | 1,132,517 |
| 2024-04-22 | $289.94 | $292.71 | $288.05 | $291.31 | $291.31 | 889,033 |
| 2024-04-19 | $287.43 | $289.29 | $286.73 | $288.62 | $288.62 | 1,074,960 |
| 2024-04-18 | $284.02 | $286.91 | $284.02 | $285.27 | $285.27 | 636,706 |
| 2024-04-17 | $286.50 | $286.50 | $283.67 | $284.46 | $284.46 | 708,954 |
| 2024-04-16 | $285.46 | $286.38 | $283.68 | $285.30 | $285.30 | 1,388,510 |
| 2024-04-15 | $291.71 | $291.75 | $284.36 | $284.75 | $284.75 | 976,557 |
| 2024-04-12 | $288.41 | $290.75 | $286.79 | $287.87 | $287.87 | 1,280,978 |
| 2024-04-11 | $287.83 | $288.64 | $286.16 | $287.50 | $287.50 | 710,977 |
| 2024-04-10 | $287.40 | $290.74 | $286.66 | $290.04 | $288.61 | 935,586 |
| 2024-04-09 | $292.03 | $294.67 | $287.20 | $288.84 | $287.42 | 1,007,111 |
| 2024-04-08 | $296.00 | $296.50 | $292.89 | $293.13 | $291.69 | 945,511 |
| 2024-04-05 | $293.00 | $295.46 | $291.44 | $295.18 | $295.18 | 858,986 |
| 2024-04-04 | $293.56 | $294.56 | $291.97 | $293.22 | $293.22 | 1,352,635 |
| 2024-04-03 | $290.57 | $291.99 | $288.43 | $291.69 | $291.69 | 1,150,547 |
| 2024-04-02 | $291.80 | $292.50 | $288.44 | $290.54 | $290.54 | 1,688,413 |
| 2024-04-01 | $287.71 | $291.97 | $286.38 | $291.55 | $291.55 | 1,742,797 |
| 2024-03-28 | $282.60 | $283.15 | $281.28 | $282.49 | $282.49 | 643,623 |
| 2024-03-27 | $279.56 | $281.93 | $278.95 | $281.90 | $281.90 | 746,031 |
| 2024-03-26 | $278.81 | $280.47 | $278.35 | $278.35 | $278.35 | 567,677 |
| 2024-03-25 | $280.93 | $281.45 | $278.39 | $278.98 | $278.98 | 776,513 |
| 2024-03-22 | $282.33 | $283.22 | $281.13 | $281.16 | $281.16 | 730,558 |
| 2024-03-21 | $283.36 | $284.75 | $281.22 | $281.34 | $281.34 | 1,084,155 |
| 2024-03-20 | $280.00 | $282.98 | $279.31 | $282.55 | $282.55 | 1,043,440 |
| 2024-03-19 | $279.12 | $280.35 | $277.73 | $279.70 | $279.70 | 703,565 |
| 2024-03-18 | $275.99 | $277.72 | $274.67 | $277.60 | $277.60 | 865,390 |
| 2024-03-15 | $273.83 | $276.93 | $273.83 | $275.21 | $275.21 | 1,305,858 |
| 2024-03-14 | $276.30 | $276.65 | $273.40 | $275.40 | $275.40 | 836,940 |
| 2024-03-13 | $275.52 | $275.90 | $274.47 | $275.36 | $275.36 | 823,999 |
| 2024-03-12 | $273.01 | $275.06 | $271.59 | $274.65 | $274.65 | 844,967 |
| 2024-03-11 | $271.64 | $273.29 | $270.43 | $273.27 | $273.27 | 559,720 |
| 2024-03-08 | $272.43 | $273.62 | $270.72 | $272.31 | $272.31 | 696,906 |
| 2024-03-07 | $274.00 | $274.97 | $272.11 | $273.03 | $273.03 | 761,791 |
| 2024-03-06 | $274.00 | $275.85 | $273.17 | $273.70 | $273.70 | 585,056 |
| 2024-03-05 | $275.57 | $277.43 | $272.39 | $273.60 | $273.60 | 979,366 |
| 2024-03-04 | $272.00 | $275.34 | $271.39 | $274.71 | $274.71 | 974,559 |
| 2024-03-01 | $273.30 | $273.30 | $271.05 | $271.95 | $271.95 | 651,383 |
| 2024-02-29 | $274.98 | $274.98 | $272.37 | $273.25 | $273.25 | 886,287 |
| 2024-02-28 | $273.68 | $274.66 | $272.48 | $274.31 | $274.31 | 569,835 |
| 2024-02-27 | $272.33 | $273.80 | $270.77 | $273.70 | $273.70 | 554,196 |
| 2024-02-26 | $274.19 | $274.59 | $272.59 | $273.02 | $273.02 | 629,667 |
| 2024-02-23 | $272.50 | $274.90 | $272.17 | $273.75 | $273.75 | 663,926 |
| 2024-02-22 | $271.38 | $272.46 | $270.66 | $272.33 | $272.33 | 636,073 |
| 2024-02-21 | $270.16 | $272.28 | $268.91 | $271.90 | $271.90 | 691,282 |
| 2024-02-20 | $270.40 | $271.96 | $268.35 | $268.93 | $268.93 | 697,551 |
| 2024-02-16 | $269.98 | $271.18 | $268.89 | $269.44 | $269.44 | 702,718 |
| 2024-02-15 | $269.68 | $270.96 | $268.54 | $270.00 | $270.00 | 801,479 |
| 2024-02-14 | $268.31 | $269.22 | $263.10 | $269.10 | $269.10 | 1,629,840 |
| 2024-02-13 | $269.93 | $270.90 | $265.11 | $267.22 | $267.22 | 1,164,204 |
| 2024-02-12 | $269.98 | $270.97 | $269.21 | $269.44 | $269.44 | 696,309 |
| 2024-02-09 | $270.07 | $271.37 | $269.06 | $270.14 | $270.14 | 878,245 |
| 2024-02-08 | $269.00 | $269.44 | $267.12 | $269.00 | $269.00 | 617,092 |
| 2024-02-07 | $269.50 | $270.15 | $267.95 | $269.09 | $269.09 | 1,058,802 |
| 2024-02-06 | $266.10 | $267.79 | $264.64 | $267.69 | $267.69 | 814,601 |
| 2024-02-05 | $264.00 | $267.07 | $262.50 | $265.52 | $265.52 | 1,032,428 |
| 2024-02-02 | $265.74 | $266.40 | $264.33 | $265.27 | $265.27 | 1,949,414 |
| 2024-02-01 | $265.65 | $267.24 | $263.07 | $266.87 | $266.87 | 1,715,158 |
| 2024-01-31 | $269.00 | $269.50 | $263.84 | $264.99 | $264.99 | 2,305,088 |
| 2024-01-30 | $266.29 | $269.37 | $265.99 | $268.67 | $268.67 | 2,040,351 |
| 2024-01-29 | $264.57 | $265.91 | $263.20 | $264.78 | $264.78 | 961,685 |
| 2024-01-26 | $266.56 | $267.97 | $262.05 | $265.07 | $265.07 | 1,327,669 |
| 2024-01-25 | $261.76 | $265.97 | $261.16 | $265.86 | $265.86 | 1,968,787 |
| 2024-01-24 | $252.32 | $263.69 | $251.62 | $261.18 | $261.18 | 2,748,242 |
| 2024-01-23 | $250.35 | $252.10 | $247.88 | $249.37 | $249.37 | 1,775,553 |
| 2024-01-22 | $249.50 | $251.32 | $248.70 | $249.76 | $249.76 | 2,043,282 |
| 2024-01-19 | $251.50 | $251.50 | $248.98 | $249.34 | $249.34 | 1,410,323 |
| 2024-01-18 | $249.04 | $251.10 | $247.36 | $250.95 | $250.95 | 907,695 |
| 2024-01-17 | $249.23 | $252.10 | $249.00 | $249.97 | $248.66 | 882,739 |
| 2024-01-16 | $254.29 | $254.70 | $249.72 | $250.65 | $249.34 | 1,038,498 |
| 2024-01-12 | $251.34 | $254.91 | $251.34 | $254.81 | $254.81 | 1,107,546 |
| 2024-01-11 | $251.76 | $252.35 | $248.09 | $249.94 | $249.94 | 1,500,115 |
| 2024-01-10 | $251.24 | $253.01 | $250.81 | $251.25 | $251.25 | 877,919 |
| 2024-01-09 | $253.77 | $253.77 | $250.89 | $251.24 | $251.24 | 1,255,332 |
| 2024-01-08 | $253.00 | $253.85 | $250.88 | $253.82 | $253.82 | 1,257,124 |
| 2024-01-05 | $256.59 | $257.00 | $253.41 | $253.90 | $253.90 | 956,794 |
| 2024-01-04 | $258.75 | $259.00 | $256.00 | $256.18 | $256.18 | 1,096,846 |
| 2024-01-03 | $259.55 | $261.39 | $256.50 | $256.54 | $256.54 | 1,378,672 |
| 2024-01-02 | $259.67 | $261.14 | $257.62 | $258.60 | $258.60 | 992,514 |
| 2023-12-29 | $258.52 | $259.88 | $257.85 | $259.67 | $259.67 | 812,338 |
| 2023-12-28 | $257.97 | $258.79 | $257.47 | $258.14 | $258.14 | 569,704 |
| 2023-12-27 | $255.38 | $257.73 | $255.08 | $257.43 | $257.43 | 750,664 |
| 2023-12-26 | $254.04 | $256.81 | $253.85 | $256.21 | $256.21 | 637,901 |
| 2023-12-22 | $253.37 | $255.26 | $252.56 | $254.10 | $254.10 | 650,642 |
| 2023-12-21 | $251.00 | $252.97 | $250.00 | $252.43 | $252.43 | 702,281 |
| 2023-12-20 | $253.12 | $253.97 | $249.40 | $249.56 | $249.56 | 1,018,223 |
| 2023-12-19 | $252.71 | $253.98 | $252.25 | $253.89 | $253.89 | 738,842 |
| 2023-12-18 | $252.66 | $253.93 | $251.77 | $252.87 | $252.87 | 708,697 |
| 2023-12-15 | $249.64 | $252.74 | $249.35 | $252.55 | $252.55 | 2,410,879 |
| 2023-12-14 | $255.40 | $255.56 | $248.58 | $251.15 | $251.15 | 1,778,754 |
| 2023-12-13 | $253.66 | $256.32 | $253.03 | $255.85 | $255.85 | 1,287,264 |
| 2023-12-12 | $252.01 | $254.35 | $251.70 | $253.20 | $253.20 | 863,986 |
| 2023-12-11 | $252.02 | $253.64 | $252.02 | $252.42 | $252.42 | 704,582 |
| 2023-12-08 | $251.75 | $253.19 | $251.75 | $252.29 | $252.29 | 968,475 |
| 2023-12-07 | $252.72 | $254.76 | $250.52 | $251.49 | $251.49 | 895,769 |
| 2023-12-06 | $250.89 | $252.85 | $250.26 | $251.95 | $251.95 | 872,361 |
| 2023-12-05 | $252.23 | $252.61 | $250.20 | $250.89 | $250.89 | 925,879 |
| 2023-12-04 | $248.55 | $252.25 | $248.11 | $252.21 | $252.21 | 1,618,211 |
| 2023-12-01 | $247.09 | $249.69 | $246.81 | $249.69 | $249.69 | 842,180 |
| 2023-11-30 | $245.59 | $247.30 | $245.01 | $246.97 | $246.97 | 951,109 |
| 2023-11-29 | $245.22 | $246.00 | $243.87 | $244.83 | $244.83 | 835,248 |
| 2023-11-28 | $247.40 | $247.53 | $245.07 | $245.22 | $245.22 | 846,814 |
| 2023-11-27 | $247.71 | $247.71 | $245.51 | $246.36 | $246.36 | 717,868 |
| 2023-11-24 | $247.68 | $248.55 | $247.44 | $247.83 | $247.83 | 338,962 |
| 2023-11-22 | $245.81 | $247.45 | $245.46 | $247.33 | $247.33 | 617,665 |
| 2023-11-21 | $246.11 | $247.51 | $245.37 | $246.41 | $246.41 | 806,460 |
| 2023-11-20 | $244.65 | $247.08 | $244.35 | $245.78 | $245.78 | 894,457 |
| 2023-11-17 | $246.05 | $246.22 | $244.41 | $244.69 | $244.69 | 1,060,661 |
| 2023-11-16 | $246.28 | $246.88 | $244.53 | $245.26 | $245.26 | 824,461 |
| 2023-11-15 | $247.56 | $248.27 | $245.69 | $245.76 | $245.76 | 1,073,637 |
| 2023-11-14 | $245.77 | $248.89 | $245.49 | $247.86 | $247.86 | 1,115,807 |
| 2023-11-13 | $243.55 | $247.28 | $243.53 | $246.65 | $246.65 | 1,569,193 |
| 2023-11-10 | $241.11 | $244.14 | $240.74 | $243.55 | $243.55 | 1,102,936 |
| 2023-11-09 | $242.00 | $242.00 | $238.31 | $240.10 | $240.10 | 1,732,964 |
| 2023-11-08 | $243.34 | $244.11 | $241.42 | $242.02 | $242.02 | 695,012 |
| 2023-11-07 | $244.06 | $244.08 | $242.21 | $242.73 | $242.73 | 804,710 |
| 2023-11-06 | $243.19 | $244.48 | $242.32 | $243.93 | $243.93 | 1,286,799 |
| 2023-11-03 | $245.00 | $245.39 | $243.11 | $243.21 | $243.21 | 1,003,073 |
| 2023-11-02 | $241.32 | $244.24 | $241.03 | $244.01 | $244.01 | 1,749,441 |
| 2023-11-01 | $242.00 | $243.87 | $240.63 | $242.70 | $242.70 | 1,490,484 |
| 2023-10-31 | $239.65 | $241.79 | $237.50 | $241.31 | $241.31 | 2,534,276 |
| 2023-10-30 | $238.61 | $240.24 | $237.35 | $238.98 | $238.98 | 1,485,186 |
| 2023-10-27 | $237.88 | $239.30 | $236.58 | $238.25 | $238.25 | 1,816,231 |
| 2023-10-26 | $243.00 | $243.80 | $240.16 | $240.55 | $240.55 | 1,580,995 |
| 2023-10-25 | $239.06 | $244.38 | $238.47 | $242.40 | $242.40 | 2,440,625 |
| 2023-10-24 | $235.28 | $236.67 | $232.29 | $233.00 | $233.00 | 1,060,556 |
| 2023-10-23 | $234.64 | $236.32 | $232.85 | $233.21 | $233.21 | 1,265,901 |
| 2023-10-20 | $238.74 | $239.42 | $234.82 | $234.94 | $234.94 | 1,706,145 |
| 2023-10-19 | $239.37 | $241.45 | $237.94 | $237.95 | $237.95 | 1,156,976 |
| 2023-10-18 | $241.74 | $242.06 | $239.29 | $239.81 | $239.81 | 1,092,718 |
| 2023-10-17 | $241.68 | $243.90 | $239.81 | $241.27 | $241.27 | 1,328,932 |
| 2023-10-16 | $243.53 | $245.06 | $241.56 | $242.87 | $242.87 | 1,362,382 |
| 2023-10-13 | $239.50 | $243.47 | $238.87 | $243.04 | $243.04 | 2,151,915 |
| 2023-10-12 | $238.84 | $239.83 | $235.77 | $237.40 | $237.40 | 851,218 |
| 2023-10-11 | $236.31 | $238.74 | $236.18 | $237.78 | $237.78 | 1,068,482 |
| 2023-10-10 | $240.00 | $240.00 | $236.18 | $236.67 | $236.67 | 2,340,000 |
| 2023-10-09 | $228.70 | $240.15 | $228.50 | $238.48 | $238.48 | 3,399,366 |
| 2023-10-06 | $215.96 | $220.95 | $214.53 | $219.94 | $219.94 | 993,828 |
| 2023-10-05 | $217.55 | $218.09 | $216.00 | $216.75 | $216.75 | 820,240 |
| 2023-10-04 | $220.23 | $221.88 | $217.32 | $219.33 | $218.00 | 887,192 |
| 2023-10-03 | $222.36 | $224.29 | $220.47 | $220.74 | $219.40 | 1,315,254 |
| 2023-10-02 | $221.50 | $224.11 | $221.33 | $222.93 | $221.58 | 1,207,461 |
| 2023-09-29 | $223.03 | $223.80 | $220.86 | $220.97 | $219.63 | 764,051 |
| 2023-09-28 | $222.06 | $224.10 | $222.06 | $222.39 | $221.04 | 839,024 |
| 2023-09-27 | $219.33 | $221.05 | $218.92 | $221.00 | $219.66 | 666,759 |
| 2023-09-26 | $218.64 | $220.01 | $218.08 | $218.18 | $216.86 | 889,724 |
| 2023-09-25 | $217.71 | $219.55 | $217.18 | $219.33 | $218.00 | 648,690 |
| 2023-09-22 | $221.06 | $221.67 | $218.31 | $218.34 | $217.02 | 921,771 |
| 2023-09-21 | $225.24 | $225.53 | $221.84 | $221.88 | $220.54 | 1,067,472 |
| 2023-09-20 | $223.84 | $226.20 | $223.60 | $225.55 | $224.18 | 893,323 |
| 2023-09-19 | $224.15 | $225.30 | $222.12 | $222.85 | $221.50 | 971,836 |
| 2023-09-18 | $225.00 | $225.88 | $223.43 | $224.33 | $222.97 | 783,347 |
| 2023-09-15 | $220.71 | $225.09 | $220.53 | $224.05 | $222.69 | 1,829,031 |
| 2023-09-14 | $220.02 | $221.52 | $219.01 | $221.46 | $220.12 | 909,527 |
| 2023-09-13 | $218.01 | $219.79 | $217.42 | $219.69 | $218.36 | 880,126 |
| 2023-09-12 | $215.55 | $218.25 | $214.60 | $217.38 | $216.06 | 1,211,017 |
| 2023-09-11 | $217.00 | $217.54 | $215.11 | $216.27 | $214.96 | 1,880,294 |
| 2023-09-08 | $218.98 | $219.27 | $217.36 | $217.87 | $217.87 | 798,157 |
| 2023-09-07 | $218.88 | $219.47 | $217.62 | $218.69 | $218.69 | 798,554 |
| 2023-09-06 | $223.00 | $223.00 | $217.84 | $218.05 | $218.05 | 1,082,860 |
| 2023-09-05 | $226.56 | $226.56 | $223.21 | $223.33 | $223.33 | 909,208 |
| 2023-09-01 | $227.85 | $227.94 | $225.63 | $226.37 | $226.37 | 568,912 |
| 2023-08-31 | $227.77 | $228.37 | $226.43 | $226.64 | $226.64 | 865,803 |
| 2023-08-30 | $226.73 | $228.58 | $226.00 | $227.24 | $227.24 | 649,507 |
| 2023-08-29 | $225.44 | $226.21 | $223.95 | $226.15 | $226.15 | 822,667 |
| 2023-08-28 | $223.62 | $225.60 | $223.34 | $225.35 | $225.35 | 747,419 |
| 2023-08-25 | $224.97 | $224.97 | $221.92 | $223.59 | $223.59 | 618,967 |
| 2023-08-24 | $224.22 | $225.78 | $223.72 | $223.88 | $223.88 | 673,672 |
| 2023-08-23 | $224.63 | $225.20 | $223.22 | $224.86 | $224.86 | 720,663 |
| 2023-08-22 | $224.28 | $225.02 | $223.10 | $224.28 | $224.28 | 689,457 |
| 2023-08-21 | $223.83 | $224.82 | $223.46 | $224.28 | $224.28 | 769,877 |
| 2023-08-18 | $221.75 | $225.16 | $221.22 | $224.42 | $224.42 | 1,040,617 |
| 2023-08-17 | $224.09 | $225.48 | $222.24 | $222.31 | $222.31 | 990,262 |
| 2023-08-16 | $222.71 | $223.98 | $222.32 | $223.59 | $223.59 | 897,823 |
| 2023-08-15 | $225.18 | $225.36 | $222.70 | $223.13 | $223.13 | 1,150,313 |
| 2023-08-14 | $226.95 | $227.53 | $225.82 | $226.37 | $226.37 | 952,697 |
| 2023-08-11 | $225.67 | $228.73 | $225.51 | $226.99 | $226.99 | 1,210,434 |
| 2023-08-10 | $226.18 | $227.23 | $225.18 | $225.66 | $225.66 | 861,283 |
| 2023-08-09 | $225.00 | $227.02 | $224.47 | $226.14 | $226.14 | 1,079,945 |
| 2023-08-08 | $226.21 | $226.88 | $223.76 | $224.47 | $224.47 | 1,002,694 |
| 2023-08-07 | $224.83 | $227.44 | $224.83 | $227.19 | $227.19 | 1,022,979 |
| 2023-08-04 | $226.69 | $227.50 | $223.56 | $224.01 | $224.01 | 1,199,410 |
| 2023-08-03 | $226.50 | $227.38 | $224.69 | $225.63 | $225.63 | 1,084,137 |
| 2023-08-02 | $225.25 | $226.40 | $223.27 | $226.25 | $226.25 | 1,397,231 |
| 2023-08-01 | $223.36 | $225.48 | $223.27 | $225.34 | $225.34 | 1,039,927 |
| 2023-07-31 | $223.38 | $224.57 | $222.50 | $223.58 | $223.58 | 2,232,798 |
| 2023-07-28 | $221.00 | $223.07 | $219.00 | $222.64 | $222.64 | 1,597,615 |
| 2023-07-27 | $223.22 | $223.80 | $216.43 | $219.82 | $219.82 | 2,650,664 |
| 2023-07-26 | $220.20 | $225.44 | $217.52 | $222.78 | $222.78 | 2,475,426 |
| 2023-07-25 | $214.74 | $218.06 | $213.47 | $218.00 | $218.00 | 1,392,423 |
| 2023-07-24 | $215.77 | $218.10 | $215.72 | $217.64 | $217.64 | 950,574 |
| 2023-07-21 | $216.58 | $217.15 | $214.79 | $215.47 | $215.47 | 1,148,486 |
| 2023-07-20 | $214.85 | $216.92 | $214.34 | $216.08 | $216.08 | 1,726,685 |
| 2023-07-19 | $213.59 | $215.38 | $212.84 | $213.55 | $213.55 | 1,234,960 |
| 2023-07-18 | $217.15 | $219.56 | $212.58 | $213.52 | $213.52 | 1,452,074 |
| 2023-07-17 | $215.29 | $217.44 | $214.90 | $216.37 | $216.37 | 646,428 |
| 2023-07-14 | $216.92 | $216.92 | $214.27 | $215.32 | $215.32 | 715,039 |
| 2023-07-13 | $217.56 | $217.81 | $216.37 | $216.96 | $216.96 | 995,928 |
| 2023-07-12 | $217.94 | $218.62 | $216.44 | $217.61 | $217.61 | 1,767,154 |
| 2023-07-11 | $214.92 | $217.47 | $213.90 | $217.18 | $217.18 | 1,482,110 |
| 2023-07-10 | $214.15 | $216.69 | $213.99 | $214.68 | $214.68 | 1,191,280 |
| 2023-07-07 | $213.94 | $217.27 | $213.60 | $214.15 | $214.15 | 1,026,771 |
| 2023-07-06 | $213.15 | $214.82 | $211.94 | $214.28 | $214.28 | 995,229 |
| 2023-07-05 | $214.78 | $215.65 | $213.22 | $215.19 | $213.87 | 832,305 |
| 2023-07-03 | $214.46 | $216.93 | $214.23 | $215.78 | $214.46 | 475,224 |
| 2023-06-30 | $215.33 | $216.32 | $213.27 | $215.15 | $213.83 | 933,084 |
| 2023-06-29 | $210.92 | $214.50 | $210.66 | $214.31 | $213.00 | 838,727 |
| 2023-06-28 | $212.29 | $212.44 | $209.25 | $211.00 | $209.71 | 914,639 |
| 2023-06-27 | $212.25 | $212.62 | $211.10 | $212.06 | $210.76 | 887,060 |
| 2023-06-26 | $211.51 | $212.45 | $209.51 | $212.09 | $210.79 | 727,374 |
| 2023-06-23 | $213.95 | $214.66 | $212.19 | $212.39 | $211.09 | 1,113,552 |
| 2023-06-22 | $217.31 | $217.53 | $213.68 | $214.45 | $213.14 | 833,757 |
| 2023-06-21 | $215.07 | $217.66 | $214.18 | $217.53 | $216.20 | 698,588 |
| 2023-06-20 | $217.00 | $217.66 | $214.79 | $215.49 | $214.17 | 940,868 |
| 2023-06-16 | $215.64 | $217.80 | $215.41 | $217.34 | $217.34 | 1,561,700 |
| 2023-06-15 | $212.16 | $215.45 | $212.16 | $214.96 | $214.96 | 880,038 |
| 2023-06-14 | $213.21 | $213.95 | $211.47 | $212.14 | $212.14 | 1,037,889 |
| 2023-06-13 | $213.00 | $214.67 | $211.66 | $213.81 | $213.81 | 995,486 |
| 2023-06-12 | $212.32 | $213.38 | $211.52 | $213.07 | $213.07 | 720,916 |
| 2023-06-09 | $214.15 | $214.15 | $211.79 | $212.27 | $212.27 | 717,164 |
| 2023-06-08 | $214.45 | $214.85 | $212.80 | $213.54 | $213.54 | 921,293 |
| 2023-06-07 | $211.50 | $214.49 | $210.73 | $214.18 | $214.18 | 994,051 |
| 2023-06-06 | $209.35 | $211.34 | $208.73 | $210.81 | $210.81 | 901,004 |
| 2023-06-05 | $209.99 | $211.10 | $208.91 | $209.25 | $209.25 | 1,337,004 |
| 2023-06-02 | $207.07 | $209.65 | $206.33 | $209.09 | $209.09 | 1,641,735 |
| 2023-06-01 | $205.37 | $206.60 | $203.97 | $205.33 | $205.33 | 1,137,168 |
| 2023-05-31 | $204.99 | $205.85 | $202.91 | $204.18 | $204.18 | 1,599,147 |
| 2023-05-30 | $204.08 | $205.85 | $202.35 | $205.24 | $205.24 | 1,374,704 |
| 2023-05-26 | $204.71 | $207.23 | $204.52 | $205.25 | $205.25 | 1,146,523 |
| 2023-05-25 | $205.55 | $206.32 | $202.88 | $204.35 | $204.35 | 1,502,346 |
| 2023-05-24 | $206.80 | $208.46 | $205.84 | $206.53 | $206.53 | 1,598,571 |
| 2023-05-23 | $212.04 | $212.04 | $206.47 | $206.95 | $206.95 | 1,798,193 |
| 2023-05-22 | $210.49 | $213.93 | $208.77 | $212.52 | $212.52 | 1,239,305 |
| 2023-05-19 | $211.74 | $211.96 | $209.10 | $210.65 | $210.65 | 1,035,338 |
| 2023-05-18 | $210.92 | $211.70 | $208.87 | $210.93 | $210.93 | 774,217 |
| 2023-05-17 | $208.85 | $211.49 | $208.61 | $211.32 | $211.32 | 1,068,534 |
| 2023-05-16 | $210.11 | $210.36 | $207.56 | $207.59 | $207.59 | 942,536 |
| 2023-05-15 | $210.21 | $211.51 | $209.37 | $210.21 | $210.21 | 787,179 |
| 2023-05-12 | $208.85 | $210.33 | $208.11 | $209.96 | $209.96 | 1,137,802 |
| 2023-05-11 | $210.10 | $210.60 | $206.56 | $208.05 | $208.05 | 1,491,095 |
| 2023-05-10 | $212.00 | $212.55 | $208.94 | $211.53 | $211.53 | 1,263,066 |
| 2023-05-09 | $211.13 | $211.79 | $209.45 | $211.20 | $211.20 | 1,046,945 |
| 2023-05-08 | $212.91 | $213.04 | $210.00 | $210.71 | $210.71 | 719,345 |
| 2023-05-05 | $209.23 | $212.51 | $209.01 | $211.92 | $211.92 | 1,050,387 |
| 2023-05-04 | $209.52 | $209.84 | $205.40 | $208.85 | $208.85 | 1,402,019 |
| 2023-05-03 | $213.25 | $213.77 | $209.71 | $210.01 | $210.01 | 1,230,242 |
| 2023-05-02 | $217.55 | $217.55 | $211.89 | $213.01 | $213.01 | 2,609,208 |
| 2023-05-01 | $218.05 | $220.42 | $218.00 | $218.13 | $218.13 | 1,845,444 |
| 2023-04-28 | $215.21 | $218.60 | $214.92 | $218.34 | $218.34 | 2,209,505 |
| 2023-04-27 | $215.17 | $216.97 | $214.03 | $215.69 | $215.69 | 1,643,878 |
| 2023-04-26 | $216.51 | $216.72 | $210.11 | $214.83 | $214.83 | 2,764,250 |
| 2023-04-25 | $223.88 | $224.09 | $221.90 | $222.74 | $222.74 | 994,035 |
| 2023-04-24 | $225.05 | $225.72 | $223.70 | $224.50 | $224.50 | 791,559 |
| 2023-04-21 | $228.34 | $228.34 | $224.65 | $225.02 | $225.02 | 913,343 |
| 2023-04-20 | $228.73 | $228.73 | $226.50 | $227.52 | $227.52 | 651,743 |
| 2023-04-19 | $230.10 | $230.63 | $228.55 | $228.80 | $228.80 | 557,054 |
| 2023-04-18 | $229.80 | $232.03 | $229.10 | $229.96 | $229.96 | 972,040 |
| 2023-04-17 | $227.11 | $229.48 | $226.82 | $229.46 | $229.46 | 1,577,258 |
| 2023-04-14 | $227.69 | $228.50 | $226.23 | $227.69 | $227.69 | 1,130,446 |
| 2023-04-13 | $227.77 | $229.47 | $226.00 | $228.77 | $228.77 | 901,910 |
| 2023-04-12 | $228.42 | $231.07 | $228.42 | $229.24 | $227.92 | 944,834 |
| 2023-04-11 | $229.65 | $230.16 | $228.02 | $228.27 | $226.96 | 1,145,880 |
| 2023-04-10 | $226.90 | $230.42 | $226.66 | $229.05 | $227.74 | 911,202 |
| 2023-04-06 | $229.36 | $231.08 | $226.52 | $227.71 | $226.40 | 1,511,484 |
| 2023-04-05 | $229.05 | $230.75 | $228.07 | $228.98 | $227.67 | 1,332,220 |
| 2023-04-04 | $231.90 | $232.52 | $228.42 | $229.32 | $228.00 | 1,437,550 |
| 2023-04-03 | $228.71 | $233.35 | $228.21 | $232.36 | $231.03 | 1,027,969 |
| 2023-03-31 | $227.55 | $228.30 | $226.64 | $228.21 | $228.21 | 1,323,622 |
| 2023-03-30 | $227.28 | $227.71 | $225.46 | $226.49 | $226.49 | 935,758 |
| 2023-03-29 | $226.11 | $226.80 | $225.40 | $226.80 | $226.80 | 722,836 |
| 2023-03-28 | $225.02 | $226.47 | $224.82 | $225.50 | $225.50 | 662,875 |
| 2023-03-27 | $225.01 | $225.68 | $223.68 | $225.03 | $225.03 | 865,101 |
| 2023-03-24 | $220.10 | $223.75 | $219.66 | $223.50 | $223.50 | 1,370,716 |
| 2023-03-23 | $219.96 | $221.77 | $219.10 | $220.11 | $220.11 | 1,472,782 |
| 2023-03-22 | $222.62 | $223.23 | $219.23 | $219.23 | $219.23 | 1,044,027 |
| 2023-03-21 | $222.01 | $222.99 | $221.47 | $222.37 | $222.37 | 892,968 |
| 2023-03-20 | $219.15 | $221.21 | $219.00 | $219.91 | $219.91 | 983,060 |
| 2023-03-17 | $219.15 | $219.99 | $216.60 | $218.15 | $218.15 | 2,413,857 |
| 2023-03-16 | $215.78 | $227.79 | $215.46 | $220.05 | $220.05 | 2,634,289 |
| 2023-03-15 | $217.05 | $217.85 | $212.77 | $216.75 | $216.75 | 1,419,779 |
| 2023-03-14 | $221.27 | $221.82 | $217.93 | $219.83 | $219.83 | 1,070,701 |
| 2023-03-13 | $218.00 | $220.51 | $216.93 | $218.79 | $218.79 | 1,573,552 |
| 2023-03-10 | $222.27 | $224.11 | $220.65 | $220.93 | $220.93 | 1,544,453 |
| 2023-03-09 | $228.21 | $229.16 | $222.41 | $222.87 | $222.87 | 1,653,419 |
| 2023-03-08 | $229.83 | $230.53 | $224.62 | $227.06 | $227.06 | 1,441,958 |
| 2023-03-07 | $232.78 | $233.78 | $229.98 | $229.99 | $229.99 | 1,032,550 |
| 2023-03-06 | $231.00 | $233.40 | $230.54 | $232.60 | $232.60 | 1,136,578 |
| 2023-03-03 | $231.00 | $231.37 | $229.55 | $231.04 | $231.04 | 1,532,810 |
| 2023-03-02 | $227.20 | $230.75 | $227.20 | $230.25 | $230.25 | 1,095,618 |
| 2023-03-01 | $227.20 | $228.50 | $226.55 | $227.69 | $227.69 | 899,086 |
| 2023-02-28 | $230.58 | $231.08 | $227.80 | $227.91 | $227.91 | 1,048,820 |
| 2023-02-27 | $232.24 | $232.98 | $229.55 | $230.62 | $230.62 | 985,609 |
| 2023-02-24 | $230.54 | $232.01 | $229.82 | $231.95 | $231.95 | 667,306 |
| 2023-02-23 | $233.85 | $234.83 | $230.28 | $231.37 | $231.37 | 788,426 |
| 2023-02-22 | $233.38 | $234.78 | $232.36 | $233.65 | $233.65 | 704,154 |
| 2023-02-21 | $236.62 | $237.76 | $232.59 | $233.52 | $233.52 | 1,064,036 |
| 2023-02-17 | $231.82 | $236.06 | $231.25 | $235.26 | $235.26 | 1,504,268 |
| 2023-02-16 | $230.63 | $233.16 | $230.19 | $231.30 | $231.30 | 881,223 |
| 2023-02-15 | $231.09 | $232.48 | $230.70 | $232.47 | $232.47 | 631,162 |
| 2023-02-14 | $232.87 | $233.18 | $231.00 | $232.07 | $232.07 | 730,631 |
| 2023-02-13 | $235.00 | $235.66 | $231.70 | $232.88 | $232.88 | 784,774 |
| 2023-02-10 | $229.71 | $233.27 | $229.08 | $233.22 | $233.22 | 851,682 |
| 2023-02-09 | $230.39 | $230.58 | $227.57 | $228.66 | $228.66 | 1,095,505 |
| 2023-02-08 | $230.34 | $231.62 | $228.83 | $229.12 | $229.12 | 1,138,819 |
| 2023-02-07 | $231.77 | $232.08 | $228.46 | $231.96 | $231.96 | 1,165,244 |
| 2023-02-06 | $232.25 | $235.65 | $231.20 | $232.35 | $232.35 | 1,099,108 |
| 2023-02-03 | $233.73 | $234.87 | $230.95 | $231.54 | $231.54 | 1,650,136 |
| 2023-02-02 | $228.31 | $232.56 | $227.56 | $231.41 | $231.41 | 1,541,242 |
| 2023-02-01 | $231.20 | $232.83 | $228.55 | $230.45 | $230.45 | 1,137,836 |
| 2023-01-31 | $228.96 | $233.20 | $227.84 | $233.06 | $233.06 | 1,303,209 |
| 2023-01-30 | $228.65 | $230.10 | $226.37 | $228.07 | $228.07 | 1,137,967 |
| 2023-01-27 | $227.36 | $229.13 | $226.02 | $227.49 | $227.49 | 1,324,473 |
| 2023-01-26 | $227.00 | $229.94 | $223.41 | $228.11 | $228.11 | 1,429,844 |
| 2023-01-25 | $224.86 | $229.13 | $220.33 | $226.88 | $226.88 | 2,727,618 |
| 2023-01-24 | $232.00 | $235.72 | $230.49 | $235.45 | $235.45 | 1,443,532 |
| 2023-01-23 | $232.79 | $234.18 | $231.56 | $232.45 | $232.45 | 1,264,529 |
| 2023-01-20 | $232.11 | $232.79 | $228.26 | $232.79 | $232.79 | 1,462,604 |
| 2023-01-19 | $235.82 | $236.98 | $231.48 | $231.55 | $231.55 | 1,200,383 |
| 2023-01-18 | $241.20 | $242.00 | $236.76 | $237.00 | $235.72 | 1,697,884 |
| 2023-01-17 | $240.85 | $242.82 | $239.90 | $241.14 | $239.83 | 1,339,067 |
| 2023-01-13 | $243.98 | $245.33 | $238.89 | $240.29 | $238.99 | 1,459,606 |
| 2023-01-12 | $248.84 | $250.26 | $247.19 | $247.70 | $246.36 | 685,548 |
| 2023-01-11 | $248.63 | $249.00 | $244.75 | $248.69 | $247.34 | 856,423 |
| 2023-01-10 | $246.24 | $248.92 | $245.72 | $247.54 | $246.20 | 1,274,212 |
| 2023-01-09 | $248.55 | $249.62 | $244.55 | $245.21 | $243.88 | 1,571,454 |
| 2023-01-06 | $247.32 | $251.94 | $245.00 | $248.25 | $246.91 | 1,074,833 |
| 2023-01-05 | $244.55 | $246.47 | $243.79 | $244.62 | $243.30 | 945,813 |
| 2023-01-04 | $247.49 | $248.76 | $242.96 | $245.22 | $243.89 | 1,076,681 |
| 2023-01-03 | $247.85 | $249.41 | $246.32 | $248.60 | $247.25 | 777,907 |
| 2022-12-30 | $248.66 | $249.68 | $244.69 | $248.11 | $246.77 | 725,360 |
| 2022-12-29 | $247.53 | $250.30 | $246.78 | $249.23 | $247.88 | 458,065 |
| 2022-12-28 | $249.24 | $250.00 | $246.92 | $246.97 | $245.63 | 384,705 |
| 2022-12-27 | $249.24 | $249.79 | $247.84 | $248.74 | $247.39 | 590,919 |
| 2022-12-23 | $246.59 | $248.59 | $246.07 | $247.90 | $246.56 | 581,602 |
| 2022-12-22 | $248.50 | $250.00 | $242.54 | $246.59 | $245.26 | 612,717 |
| 2022-12-21 | $248.14 | $250.48 | $246.93 | $249.97 | $248.62 | 701,245 |
| 2022-12-20 | $244.36 | $249.34 | $244.00 | $246.62 | $245.29 | 848,541 |
| 2022-12-19 | $246.00 | $249.88 | $243.64 | $244.30 | $242.98 | 1,134,927 |
| 2022-12-16 | $244.38 | $247.28 | $242.68 | $246.14 | $246.14 | 2,123,165 |
| 2022-12-15 | $247.88 | $248.86 | $241.92 | $245.14 | $245.14 | 914,857 |
| 2022-12-14 | $249.00 | $251.83 | $247.75 | $249.02 | $249.02 | 768,936 |
| 2022-12-13 | $253.00 | $253.94 | $247.50 | $248.73 | $248.73 | 993,467 |
| 2022-12-12 | $247.86 | $249.66 | $246.37 | $249.62 | $249.62 | 765,488 |
| 2022-12-09 | $247.27 | $249.39 | $246.50 | $247.04 | $247.04 | 748,246 |
| 2022-12-08 | $248.41 | $249.10 | $246.55 | $247.68 | $247.68 | 768,943 |
| 2022-12-07 | $247.99 | $249.03 | $245.14 | $246.21 | $246.21 | 898,703 |
| 2022-12-06 | $251.27 | $251.47 | $246.51 | $248.28 | $248.28 | 847,566 |
| 2022-12-05 | $252.62 | $254.11 | $250.54 | $250.91 | $250.91 | 966,917 |
| 2022-12-02 | $250.64 | $256.86 | $250.58 | $255.74 | $255.74 | 1,059,131 |
| 2022-12-01 | $253.19 | $253.56 | $250.37 | $252.27 | $252.27 | 833,860 |
| 2022-11-30 | $250.19 | $252.56 | $247.43 | $252.39 | $252.39 | 1,907,306 |
| 2022-11-29 | $250.72 | $251.75 | $249.92 | $251.22 | $251.22 | 598,332 |
| 2022-11-28 | $252.29 | $253.54 | $249.85 | $250.49 | $250.49 | 656,353 |
| 2022-11-25 | $253.48 | $253.98 | $252.45 | $253.77 | $253.77 | 368,383 |
| 2022-11-23 | $251.19 | $253.22 | $251.09 | $252.29 | $252.29 | 941,247 |
| 2022-11-22 | $252.57 | $253.20 | $251.01 | $251.52 | $251.52 | 730,040 |
| 2022-11-21 | $247.44 | $252.09 | $247.44 | $250.58 | $250.58 | 802,447 |
| 2022-11-18 | $247.88 | $250.35 | $247.37 | $248.22 | $248.22 | 1,020,067 |
| 2022-11-17 | $243.00 | $246.81 | $242.52 | $246.52 | $246.52 | 669,381 |
| 2022-11-16 | $246.14 | $247.24 | $244.21 | $244.87 | $244.87 | 709,046 |
| 2022-11-15 | $244.36 | $247.30 | $242.31 | $246.14 | $246.14 | 1,223,376 |
| 2022-11-14 | $243.85 | $246.97 | $242.79 | $242.82 | $242.82 | 1,461,205 |
| 2022-11-11 | $251.68 | $251.76 | $242.75 | $243.13 | $243.13 | 1,395,379 |
| 2022-11-10 | $253.98 | $254.40 | $249.62 | $253.48 | $253.48 | 1,150,573 |
| 2022-11-09 | $252.34 | $252.93 | $249.45 | $249.52 | $249.52 | 599,024 |
| 2022-11-08 | $251.84 | $253.61 | $250.41 | $252.54 | $252.54 | 883,384 |
| 2022-11-07 | $249.87 | $251.83 | $248.18 | $251.58 | $251.58 | 846,883 |
| 2022-11-04 | $250.19 | $252.68 | $245.00 | $249.36 | $249.36 | 1,384,992 |
| 2022-11-03 | $243.35 | $251.86 | $243.01 | $248.94 | $248.94 | 1,307,878 |
| 2022-11-02 | $249.00 | $251.15 | $245.96 | $246.37 | $246.37 | 1,419,807 |
| 2022-11-01 | $250.55 | $251.47 | $249.20 | $249.91 | $249.91 | 1,005,291 |
| 2022-10-31 | $248.83 | $250.86 | $247.40 | $249.80 | $249.80 | 1,480,947 |
| 2022-10-28 | $247.30 | $252.21 | $245.40 | $250.72 | $250.72 | 1,526,907 |
| 2022-10-27 | $247.33 | $249.26 | $246.06 | $248.00 | $248.00 | 1,140,330 |
| 2022-10-26 | $247.50 | $248.80 | $242.81 | $245.70 | $245.70 | 1,389,183 |
| 2022-10-25 | $243.12 | $246.49 | $242.05 | $245.75 | $245.75 | 1,283,078 |
| 2022-10-24 | $244.68 | $246.41 | $243.26 | $243.81 | $243.81 | 955,250 |
| 2022-10-21 | $236.85 | $243.63 | $236.33 | $242.60 | $242.60 | 1,365,935 |
| 2022-10-20 | $240.00 | $241.02 | $235.87 | $237.44 | $237.44 | 1,184,123 |
| 2022-10-19 | $237.82 | $241.51 | $236.26 | $239.37 | $239.37 | 1,158,880 |
| 2022-10-18 | $232.50 | $238.53 | $231.82 | $237.48 | $237.48 | 1,204,592 |
| 2022-10-17 | $224.34 | $229.84 | $224.34 | $228.84 | $228.84 | 1,082,893 |
| 2022-10-14 | $230.00 | $230.00 | $220.94 | $221.17 | $221.17 | 1,041,692 |
| 2022-10-13 | $220.44 | $229.95 | $219.75 | $229.13 | $229.13 | 792,368 |
| 2022-10-12 | $226.23 | $227.00 | $223.30 | $223.32 | $223.32 | 833,289 |
| 2022-10-11 | $226.58 | $230.54 | $226.04 | $227.74 | $227.74 | 1,138,373 |
| 2022-10-10 | $226.20 | $228.72 | $223.02 | $225.41 | $225.41 | 759,812 |
| 2022-10-07 | $222.64 | $224.11 | $220.84 | $223.68 | $223.68 | 1,226,180 |
| 2022-10-06 | $224.98 | $226.10 | $223.19 | $223.41 | $223.41 | 922,849 |
| 2022-10-05 | $225.49 | $228.86 | $224.42 | $226.68 | $226.68 | 984,871 |
| 2022-10-04 | $222.05 | $226.93 | $222.05 | $226.64 | $226.64 | 801,541 |
| 2022-10-03 | $214.89 | $221.33 | $214.30 | $220.53 | $220.53 | 1,139,962 |
| 2022-09-30 | $213.23 | $215.51 | $212.03 | $212.17 | $212.17 | 1,208,759 |
| 2022-09-29 | $219.90 | $220.19 | $212.61 | $214.43 | $214.43 | 987,266 |
| 2022-09-28 | $218.26 | $221.91 | $215.82 | $220.45 | $220.45 | 952,848 |
| 2022-09-27 | $222.43 | $222.98 | $217.56 | $218.67 | $218.67 | 741,702 |
| 2022-09-26 | $221.32 | $224.05 | $219.23 | $220.43 | $220.43 | 797,505 |
| 2022-09-23 | $225.82 | $226.04 | $219.02 | $221.90 | $221.90 | 920,309 |
| 2022-09-22 | $228.79 | $230.53 | $226.39 | $228.09 | $228.09 | 843,522 |
| 2022-09-21 | $232.92 | $236.06 | $228.20 | $228.20 | $228.20 | 983,238 |
| 2022-09-20 | $228.15 | $229.93 | $225.22 | $229.11 | $229.11 | 934,098 |
| 2022-09-19 | $225.80 | $229.25 | $225.80 | $229.03 | $229.03 | 830,793 |
| 2022-09-16 | $226.51 | $229.30 | $225.32 | $227.45 | $227.45 | 3,317,893 |
| 2022-09-15 | $230.37 | $230.63 | $227.37 | $228.46 | $228.46 | 983,884 |
| 2022-09-14 | $228.59 | $232.41 | $227.53 | $230.73 | $230.73 | 1,057,476 |
| 2022-09-13 | $232.08 | $233.64 | $227.06 | $227.98 | $227.98 | 1,367,727 |
| 2022-09-12 | $232.16 | $237.41 | $230.93 | $235.44 | $235.44 | 1,559,695 |
| 2022-09-09 | $228.66 | $232.36 | $227.67 | $231.61 | $231.61 | 994,623 |
| 2022-09-08 | $226.67 | $228.10 | $225.56 | $227.69 | $227.69 | 720,809 |
| 2022-09-07 | $223.54 | $227.87 | $222.49 | $227.74 | $227.74 | 660,840 |
| 2022-09-06 | $225.14 | $227.50 | $223.66 | $224.55 | $224.55 | 914,387 |
| 2022-09-02 | $227.30 | $229.62 | $224.31 | $224.88 | $224.88 | 930,915 |
| 2022-09-01 | $228.80 | $228.89 | $223.51 | $225.37 | $225.37 | 1,782,396 |
| 2022-08-31 | $231.23 | $232.68 | $228.72 | $228.93 | $228.93 | 1,037,782 |
| 2022-08-30 | $233.96 | $234.47 | $230.46 | $231.12 | $231.12 | 659,050 |
| 2022-08-29 | $230.98 | $234.96 | $230.02 | $233.70 | $233.70 | 677,864 |
| 2022-08-26 | $239.10 | $239.10 | $232.36 | $232.59 | $232.59 | 665,441 |
| 2022-08-25 | $235.00 | $238.15 | $234.40 | $238.01 | $238.01 | 551,048 |
| 2022-08-24 | $234.86 | $235.27 | $232.85 | $234.49 | $234.49 | 783,812 |
| 2022-08-23 | $234.29 | $235.50 | $233.06 | $234.00 | $234.00 | 864,889 |
| 2022-08-22 | $239.31 | $239.91 | $234.29 | $234.49 | $234.49 | 841,575 |
| 2022-08-19 | $243.06 | $243.24 | $241.13 | $241.67 | $241.67 | 724,974 |
| 2022-08-18 | $243.66 | $244.08 | $242.24 | $243.69 | $243.69 | 1,026,096 |
| 2022-08-17 | $239.64 | $243.45 | $239.15 | $242.69 | $242.69 | 861,098 |
| 2022-08-16 | $241.25 | $242.49 | $240.71 | $241.48 | $241.48 | 807,751 |
| 2022-08-15 | $236.70 | $242.19 | $235.68 | $241.25 | $241.25 | 1,469,473 |
| 2022-08-12 | $232.00 | $238.10 | $232.00 | $237.95 | $237.95 | 1,409,304 |
| 2022-08-11 | $230.81 | $231.99 | $229.80 | $231.82 | $231.82 | 1,447,866 |
| 2022-08-10 | $229.01 | $230.89 | $228.55 | $230.46 | $230.46 | 877,045 |
| 2022-08-09 | $226.97 | $228.19 | $226.12 | $227.62 | $227.62 | 878,406 |
| 2022-08-08 | $230.36 | $230.43 | $224.72 | $225.79 | $225.79 | 961,826 |
| 2022-08-05 | $228.99 | $229.45 | $225.87 | $228.76 | $228.76 | 699,734 |
| 2022-08-04 | $231.32 | $232.84 | $228.85 | $229.16 | $229.16 | 895,067 |
| 2022-08-03 | $227.17 | $231.75 | $223.88 | $230.67 | $230.67 | 1,215,343 |
| 2022-08-02 | $227.28 | $229.68 | $224.02 | $227.04 | $227.04 | 1,007,336 |
| 2022-08-01 | $226.55 | $228.12 | $224.59 | $226.18 | $226.18 | 1,086,357 |
| 2022-07-29 | $223.52 | $227.45 | $223.39 | $226.67 | $226.67 | 1,230,163 |
| 2022-07-28 | $219.02 | $223.86 | $217.40 | $223.80 | $223.80 | 1,032,349 |
| 2022-07-27 | $219.45 | $222.25 | $214.80 | $219.85 | $219.85 | 1,156,041 |
| 2022-07-26 | $219.36 | $219.64 | $217.12 | $217.63 | $217.63 | 1,038,136 |
| 2022-07-25 | $216.95 | $220.29 | $216.95 | $218.80 | $218.80 | 745,059 |
| 2022-07-22 | $217.76 | $220.17 | $216.08 | $216.76 | $216.76 | 834,215 |
| 2022-07-21 | $215.88 | $217.01 | $214.57 | $216.89 | $216.89 | 611,437 |
| 2022-07-20 | $214.48 | $217.74 | $212.68 | $216.72 | $216.72 | 1,030,306 |
| 2022-07-19 | $209.70 | $215.30 | $209.00 | $214.68 | $214.68 | 906,093 |
| 2022-07-18 | $213.97 | $215.00 | $208.78 | $209.79 | $209.79 | 1,040,136 |
| 2022-07-15 | $213.11 | $213.11 | $210.01 | $212.77 | $212.77 | 857,638 |
| 2022-07-14 | $209.94 | $210.91 | $207.42 | $210.45 | $210.45 | 1,044,390 |
| 2022-07-13 | $213.63 | $216.32 | $213.24 | $213.39 | $213.39 | 850,149 |
| 2022-07-12 | $219.92 | $221.00 | $216.14 | $216.63 | $216.63 | 744,623 |
| 2022-07-11 | $219.68 | $221.86 | $218.80 | $219.75 | $219.75 | 652,231 |
| 2022-07-08 | $221.28 | $222.15 | $218.61 | $221.11 | $221.11 | 1,118,605 |
| 2022-07-07 | $220.56 | $221.94 | $219.30 | $220.58 | $220.58 | 951,142 |
| 2022-07-06 | $214.07 | $220.71 | $214.07 | $219.56 | $219.56 | 1,095,430 |
| 2022-07-05 | $220.21 | $221.04 | $209.84 | $214.53 | $214.53 | 1,613,249 |
| 2022-07-01 | $221.24 | $224.48 | $219.74 | $223.86 | $223.86 | 705,833 |
| 2022-06-30 | $216.84 | $222.39 | $215.65 | $221.25 | $221.25 | 1,319,036 |
| 2022-06-29 | $221.67 | $221.99 | $218.96 | $219.28 | $218.04 | 1,235,550 |
| 2022-06-28 | $224.78 | $228.00 | $220.05 | $220.49 | $219.24 | 1,616,946 |
| 2022-06-27 | $223.07 | $226.25 | $222.08 | $223.50 | $222.23 | 1,277,122 |
| 2022-06-24 | $217.43 | $222.73 | $216.91 | $222.33 | $221.07 | 1,675,582 |
| 2022-06-23 | $216.25 | $217.85 | $213.95 | $216.60 | $215.37 | 1,181,182 |
| 2022-06-22 | $213.36 | $218.91 | $212.87 | $216.01 | $214.79 | 1,129,363 |
| 2022-06-21 | $211.56 | $218.47 | $211.56 | $216.55 | $215.32 | 1,233,399 |
| 2022-06-17 | $212.21 | $213.39 | $208.12 | $209.78 | $208.59 | 3,063,845 |
| 2022-06-16 | $214.71 | $215.68 | $211.30 | $211.89 | $210.69 | 1,338,733 |
| 2022-06-15 | $217.20 | $220.71 | $215.32 | $217.92 | $216.69 | 1,276,558 |
| 2022-06-14 | $218.36 | $218.87 | $214.36 | $215.90 | $214.68 | 1,182,498 |
| 2022-06-13 | $220.91 | $221.65 | $216.66 | $217.53 | $216.30 | 1,288,531 |
| 2022-06-10 | $224.45 | $227.11 | $222.90 | $224.63 | $223.36 | 1,351,968 |
| 2022-06-09 | $230.73 | $231.60 | $226.77 | $226.89 | $225.61 | 823,195 |
| 2022-06-08 | $233.50 | $234.33 | $230.77 | $231.36 | $230.05 | 1,024,624 |
| 2022-06-07 | $228.87 | $235.82 | $228.15 | $235.58 | $234.25 | 1,341,434 |
| 2022-06-06 | $231.33 | $232.41 | $229.48 | $229.90 | $228.60 | 956,924 |
| 2022-06-03 | $228.39 | $231.84 | $228.39 | $230.13 | $228.83 | 1,410,440 |
| 2022-06-02 | $228.67 | $230.74 | $223.84 | $229.44 | $228.14 | 1,101,724 |
| 2022-06-01 | $227.09 | $228.00 | $224.22 | $226.22 | $224.94 | 1,204,096 |
| 2022-05-31 | $224.24 | $226.26 | $223.40 | $224.91 | $223.64 | 1,637,274 |
| 2022-05-27 | $222.65 | $226.64 | $222.13 | $226.51 | $225.23 | 1,403,921 |
| 2022-05-26 | $221.73 | $224.05 | $220.72 | $221.26 | $220.01 | 1,477,349 |
| 2022-05-25 | $219.78 | $221.11 | $217.60 | $220.05 | $218.80 | 1,498,717 |
| 2022-05-24 | $216.19 | $220.99 | $215.76 | $219.82 | $218.58 | 1,480,471 |
| 2022-05-23 | $215.19 | $217.78 | $214.80 | $216.70 | $215.47 | 1,812,505 |
| 2022-05-20 | $218.38 | $218.58 | $210.19 | $213.50 | $212.29 | 1,985,832 |
| 2022-05-19 | $223.90 | $224.39 | $216.66 | $217.78 | $216.55 | 2,108,665 |
| 2022-05-18 | $230.52 | $232.25 | $225.45 | $225.98 | $224.70 | 1,929,181 |
| 2022-05-17 | $229.25 | $232.41 | $226.83 | $231.62 | $230.31 | 1,084,789 |
| 2022-05-16 | $226.71 | $228.35 | $225.26 | $227.80 | $226.51 | 1,237,388 |
| 2022-05-13 | $225.04 | $227.30 | $222.86 | $226.31 | $225.03 | 1,557,764 |
| 2022-05-12 | $226.02 | $227.99 | $219.43 | $223.49 | $222.22 | 2,121,718 |
| 2022-05-11 | $229.34 | $232.48 | $226.09 | $226.94 | $225.65 | 1,830,867 |
| 2022-05-10 | $230.00 | $233.84 | $226.77 | $229.30 | $228.00 | 1,748,846 |
| 2022-05-09 | $237.98 | $238.29 | $228.47 | $229.37 | $228.07 | 1,915,722 |
| 2022-05-06 | $238.40 | $240.92 | $236.00 | $239.60 | $238.24 | 1,329,712 |
| 2022-05-05 | $242.46 | $244.15 | $238.00 | $239.24 | $237.89 | 2,174,263 |
| 2022-05-04 | $233.99 | $243.36 | $232.11 | $242.92 | $241.54 | 1,907,257 |
| 2022-05-03 | $234.59 | $236.70 | $232.39 | $233.38 | $232.06 | 1,829,837 |
| 2022-05-02 | $236.53 | $238.56 | $230.43 | $233.25 | $231.93 | 1,776,685 |
| 2022-04-29 | $241.00 | $242.00 | $235.99 | $236.53 | $235.19 | 1,839,633 |
| 2022-04-28 | $242.43 | $243.28 | $239.35 | $241.20 | $239.83 | 1,443,610 |
| 2022-04-27 | $237.66 | $247.00 | $237.11 | $239.98 | $238.62 | 2,281,984 |
| 2022-04-26 | $238.63 | $241.62 | $236.93 | $236.93 | $235.59 | 1,295,712 |
| 2022-04-25 | $239.02 | $239.77 | $234.85 | $239.18 | $237.83 | 1,525,143 |
| 2022-04-22 | $241.16 | $242.43 | $238.55 | $238.79 | $237.44 | 1,076,416 |
| 2022-04-21 | $248.00 | $248.25 | $241.77 | $242.06 | $240.69 | 1,264,989 |
| 2022-04-20 | $247.30 | $249.69 | $246.08 | $247.69 | $246.29 | 857,570 |
| 2022-04-19 | $244.09 | $247.14 | $243.08 | $246.59 | $245.19 | 1,182,732 |
| 2022-04-18 | $243.42 | $248.73 | $243.30 | $243.86 | $242.48 | 1,022,522 |
| 2022-04-14 | $244.80 | $245.97 | $243.00 | $243.74 | $242.36 | 957,530 |
| 2022-04-13 | $244.96 | $246.65 | $242.54 | $243.71 | $242.33 | 751,561 |
| 2022-04-12 | $243.31 | $246.02 | $242.10 | $243.82 | $242.44 | 754,641 |
| 2022-04-11 | $244.31 | $246.91 | $241.75 | $243.55 | $242.17 | 1,390,400 |
| 2022-04-08 | $244.92 | $246.13 | $241.60 | $242.04 | $240.67 | 1,081,393 |
| 2022-04-07 | $239.40 | $244.73 | $237.84 | $243.61 | $242.23 | 1,266,334 |
| 2022-04-06 | $239.03 | $242.05 | $238.75 | $240.76 | $238.16 | 1,399,767 |
| 2022-04-05 | $238.61 | $242.68 | $238.61 | $239.15 | $236.57 | 1,206,479 |
| 2022-04-04 | $242.49 | $242.51 | $236.96 | $239.23 | $236.65 | 1,158,518 |
| 2022-04-01 | $241.17 | $243.24 | $239.21 | $242.51 | $239.90 | 1,004,905 |
| 2022-03-31 | $242.14 | $245.57 | $241.15 | $241.18 | $238.58 | 1,316,321 |
| 2022-03-30 | $242.00 | $245.63 | $242.00 | $244.32 | $241.69 | 1,377,832 |
| 2022-03-29 | $237.33 | $241.19 | $234.13 | $241.09 | $238.49 | 1,643,495 |
| 2022-03-28 | $242.52 | $243.06 | $239.48 | $240.89 | $238.29 | 1,247,275 |
| 2022-03-25 | $240.83 | $244.44 | $240.36 | $244.36 | $241.73 | 1,121,361 |
| 2022-03-24 | $240.00 | $243.36 | $239.14 | $241.00 | $238.40 | 1,179,460 |
| 2022-03-23 | $238.70 | $241.66 | $238.23 | $239.69 | $237.11 | 1,370,385 |
| 2022-03-22 | $236.15 | $237.88 | $234.10 | $237.83 | $235.27 | 1,147,101 |
| 2022-03-21 | $231.00 | $238.49 | $230.99 | $236.07 | $233.53 | 1,549,753 |
| 2022-03-18 | $230.63 | $231.12 | $228.59 | $230.23 | $227.75 | 2,487,736 |
| 2022-03-17 | $230.44 | $232.42 | $227.75 | $230.51 | $228.03 | 1,712,512 |
| 2022-03-16 | $234.44 | $236.37 | $224.38 | $227.69 | $225.24 | 2,457,648 |
| 2022-03-15 | $235.45 | $238.41 | $233.42 | $237.62 | $235.06 | 1,145,926 |
| 2022-03-14 | $234.35 | $235.60 | $230.47 | $233.83 | $231.31 | 1,379,575 |
| 2022-03-11 | $235.80 | $238.95 | $232.38 | $232.48 | $229.97 | 1,804,952 |
| 2022-03-10 | $235.99 | $238.81 | $234.34 | $235.52 | $232.98 | 1,577,042 |
| 2022-03-09 | $234.98 | $238.42 | $231.62 | $236.81 | $234.26 | 2,425,462 |
| 2022-03-08 | $247.38 | $247.86 | $235.25 | $235.31 | $232.77 | 2,769,764 |
| 2022-03-07 | $245.51 | $254.99 | $245.48 | $247.29 | $244.62 | 4,791,788 |
| 2022-03-04 | $236.10 | $245.56 | $235.06 | $245.29 | $242.65 | 3,317,398 |
| 2022-03-03 | $236.78 | $239.76 | $236.17 | $238.13 | $235.56 | 1,875,393 |
| 2022-03-02 | $235.00 | $236.64 | $229.16 | $235.75 | $233.21 | 2,780,300 |
| 2022-03-01 | $235.00 | $237.03 | $232.10 | $233.32 | $230.81 | 2,082,497 |
| 2022-02-28 | $229.59 | $234.99 | $229.14 | $234.45 | $231.92 | 3,284,841 |
| 2022-02-25 | $218.56 | $228.20 | $218.56 | $227.98 | $225.52 | 1,979,575 |
| 2022-02-24 | $216.79 | $218.94 | $211.41 | $218.53 | $216.17 | 2,062,752 |
| 2022-02-23 | $218.06 | $218.88 | $215.81 | $216.27 | $213.94 | 1,744,294 |
| 2022-02-22 | $220.00 | $220.10 | $215.13 | $216.82 | $214.48 | 2,160,371 |
| 2022-02-18 | $213.83 | $218.60 | $213.83 | $215.82 | $213.49 | 1,609,040 |
| 2022-02-17 | $213.73 | $215.55 | $212.24 | $214.40 | $212.09 | 1,014,312 |
| 2022-02-16 | $212.68 | $215.32 | $212.52 | $214.41 | $212.10 | 814,126 |
| 2022-02-15 | $211.98 | $214.17 | $211.00 | $212.77 | $210.48 | 690,153 |
| 2022-02-14 | $213.75 | $214.64 | $210.03 | $211.17 | $208.89 | 1,227,536 |
| 2022-02-11 | $211.64 | $214.94 | $210.86 | $213.76 | $211.46 | 1,206,180 |
| 2022-02-10 | $213.75 | $215.79 | $210.31 | $211.52 | $209.24 | 1,102,345 |
| 2022-02-09 | $215.72 | $216.17 | $214.50 | $215.44 | $213.12 | 1,037,906 |
| 2022-02-08 | $213.36 | $215.07 | $211.88 | $214.46 | $212.15 | 1,064,568 |
| 2022-02-07 | $213.28 | $213.93 | $211.59 | $212.12 | $209.83 | 1,045,413 |
| 2022-02-04 | $213.51 | $216.21 | $210.78 | $212.29 | $210.00 | 1,462,368 |
| 2022-02-03 | $207.84 | $213.25 | $207.84 | $212.17 | $209.88 | 1,380,752 |
| 2022-02-02 | $212.30 | $214.45 | $210.60 | $214.08 | $211.77 | 1,888,638 |
| 2022-02-01 | $212.19 | $213.61 | $209.75 | $212.87 | $210.58 | 1,371,704 |
| 2022-01-31 | $210.46 | $212.62 | $208.38 | $212.10 | $209.81 | 1,566,383 |
| 2022-01-28 | $209.84 | $213.00 | $206.24 | $212.82 | $210.53 | 1,500,393 |
| 2022-01-27 | $205.08 | $211.63 | $205.08 | $208.80 | $206.55 | 2,402,782 |
| 2022-01-26 | $204.17 | $210.15 | $200.79 | $204.92 | $202.71 | 1,988,417 |
| 2022-01-25 | $205.00 | $206.84 | $200.94 | $205.96 | $203.74 | 1,765,985 |
| 2022-01-24 | $204.44 | $207.56 | $200.65 | $207.08 | $204.85 | 1,464,523 |
| 2022-01-21 | $209.26 | $210.90 | $206.32 | $206.54 | $204.31 | 1,237,277 |
| 2022-01-20 | $210.47 | $212.96 | $208.48 | $208.98 | $206.73 | 933,114 |
| 2022-01-19 | $211.13 | $213.44 | $210.36 | $210.36 | $208.09 | 822,651 |
| 2022-01-18 | $212.13 | $212.50 | $208.97 | $211.16 | $208.88 | 1,104,687 |
| 2022-01-14 | $210.46 | $213.62 | $209.52 | $213.10 | $210.80 | 1,110,957 |
| 2022-01-13 | $211.41 | $213.12 | $210.40 | $211.37 | $209.09 | 766,530 |
| 2022-01-12 | $212.00 | $212.70 | $210.63 | $211.93 | $208.47 | 968,699 |
| 2022-01-11 | $210.61 | $211.76 | $209.43 | $211.58 | $208.13 | 1,021,678 |
| 2022-01-10 | $212.60 | $214.70 | $209.50 | $210.61 | $207.17 | 1,235,299 |
| 2022-01-07 | $212.57 | $213.87 | $211.67 | $212.09 | $208.63 | 1,408,536 |
| 2022-01-06 | $212.53 | $214.04 | $210.13 | $211.74 | $208.28 | 864,119 |
| 2022-01-05 | $212.77 | $214.43 | $210.03 | $210.31 | $206.88 | 876,483 |
| 2022-01-04 | $209.07 | $212.46 | $208.21 | $212.05 | $208.59 | 1,129,504 |
| 2022-01-03 | $209.00 | $209.55 | $206.14 | $207.46 | $204.07 | 722,508 |
| 2021-12-31 | $207.32 | $209.47 | $206.33 | $208.47 | $205.07 | 849,907 |
| 2021-12-30 | $207.70 | $209.35 | $207.18 | $207.54 | $204.15 | 718,602 |
| 2021-12-29 | $207.77 | $208.56 | $206.13 | $207.89 | $204.50 | 715,715 |
| 2021-12-28 | $206.50 | $208.87 | $206.50 | $207.67 | $204.28 | 899,558 |
| 2021-12-27 | $205.07 | $207.21 | $204.54 | $207.13 | $203.75 | 849,230 |
| 2021-12-23 | $204.84 | $205.85 | $203.78 | $204.69 | $201.35 | 665,810 |
| 2021-12-22 | $203.43 | $204.89 | $203.27 | $203.76 | $200.44 | 608,487 |
| 2021-12-21 | $199.90 | $204.26 | $199.60 | $203.29 | $199.97 | 1,251,826 |
| 2021-12-20 | $201.00 | $201.40 | $197.03 | $198.68 | $195.44 | 969,111 |
| 2021-12-17 | $206.05 | $206.35 | $202.19 | $202.20 | $198.90 | 2,703,125 |
| 2021-12-16 | $206.66 | $209.08 | $205.92 | $206.18 | $202.82 | 1,030,114 |
| 2021-12-15 | $203.99 | $206.35 | $203.35 | $206.24 | $202.87 | 781,267 |
| 2021-12-14 | $204.71 | $206.56 | $202.30 | $203.47 | $200.15 | 1,160,356 |
| 2021-12-13 | $202.88 | $205.02 | $202.01 | $203.49 | $200.17 | 1,017,216 |
| 2021-12-10 | $203.17 | $205.85 | $201.50 | $204.93 | $201.59 | 1,038,019 |
| 2021-12-09 | $200.00 | $202.14 | $198.68 | $201.93 | $198.64 | 938,111 |
| 2021-12-08 | $199.85 | $202.75 | $199.85 | $200.88 | $197.60 | 781,083 |
| 2021-12-07 | $200.00 | $201.19 | $198.97 | $199.32 | $196.07 | 880,209 |
| 2021-12-06 | $200.07 | $201.90 | $198.69 | $199.57 | $196.31 | 820,483 |
| 2021-12-03 | $194.71 | $198.06 | $194.56 | $197.63 | $194.41 | 1,424,211 |
| 2021-12-02 | $191.44 | $196.78 | $190.32 | $194.48 | $191.31 | 1,246,451 |
| 2021-12-01 | $192.00 | $194.51 | $189.43 | $189.45 | $186.36 | 1,320,570 |
| 2021-11-30 | $192.49 | $193.72 | $188.64 | $188.97 | $185.89 | 2,084,017 |
| 2021-11-29 | $195.00 | $195.80 | $193.13 | $194.44 | $191.27 | 878,626 |
| 2021-11-26 | $194.20 | $194.55 | $190.80 | $193.37 | $190.21 | 847,323 |
| 2021-11-24 | $200.07 | $200.64 | $198.06 | $198.74 | $195.50 | 524,157 |
| 2021-11-23 | $199.90 | $201.73 | $199.49 | $200.29 | $197.02 | 604,448 |
| 2021-11-22 | $197.21 | $200.57 | $196.62 | $199.36 | $196.11 | 690,153 |
| 2021-11-19 | $197.80 | $198.38 | $196.05 | $196.31 | $193.11 | 792,391 |
| 2021-11-18 | $199.74 | $199.74 | $196.82 | $198.00 | $194.77 | 749,974 |
| 2021-11-17 | $198.67 | $200.10 | $198.67 | $199.46 | $196.21 | 617,583 |
| 2021-11-16 | $200.91 | $201.69 | $198.69 | $198.74 | $195.50 | 860,095 |
| 2021-11-15 | $202.04 | $202.04 | $200.15 | $201.07 | $197.79 | 679,955 |
| 2021-11-12 | $199.09 | $201.45 | $198.52 | $200.97 | $197.69 | 931,985 |
| 2021-11-11 | $200.77 | $201.45 | $198.81 | $199.09 | $195.84 | 904,611 |
| 2021-11-10 | $203.08 | $203.75 | $201.10 | $201.33 | $198.04 | 625,178 |
| 2021-11-09 | $202.82 | $203.63 | $201.23 | $202.88 | $199.57 | 666,430 |
| 2021-11-08 | $201.91 | $203.17 | $200.08 | $202.64 | $199.33 | 1,086,221 |
| 2021-11-05 | $200.25 | $201.36 | $199.01 | $201.00 | $197.72 | 1,306,749 |
| 2021-11-04 | $200.73 | $201.18 | $197.61 | $198.16 | $194.93 | 1,138,367 |
| 2021-11-03 | $200.95 | $201.25 | $197.61 | $201.21 | $197.93 | 1,338,372 |
| 2021-11-02 | $202.51 | $203.46 | $200.97 | $201.75 | $198.46 | 841,304 |
| 2021-11-01 | $202.81 | $203.84 | $199.77 | $201.89 | $198.60 | 765,528 |
| 2021-10-29 | $202.60 | $204.05 | $201.35 | $202.75 | $199.44 | 1,485,525 |
| 2021-10-28 | $207.25 | $207.49 | $201.09 | $202.61 | $199.30 | 1,119,708 |
| 2021-10-27 | $204.99 | $208.71 | $201.27 | $205.79 | $202.43 | 1,138,782 |
| 2021-10-26 | $199.21 | $205.53 | $198.64 | $204.57 | $201.23 | 1,855,536 |
| 2021-10-25 | $209.06 | $209.63 | $207.80 | $207.91 | $204.52 | 672,553 |
| 2021-10-22 | $208.71 | $210.21 | $207.47 | $209.52 | $206.10 | 767,858 |
| 2021-10-21 | $207.96 | $208.20 | $205.16 | $208.04 | $204.65 | 831,386 |
| 2021-10-20 | $208.62 | $209.63 | $207.97 | $208.44 | $205.04 | 939,477 |
| 2021-10-19 | $207.08 | $209.03 | $206.05 | $208.62 | $205.22 | 745,986 |
| 2021-10-18 | $206.92 | $208.27 | $205.74 | $206.66 | $203.29 | 591,473 |
| 2021-10-15 | $205.75 | $208.93 | $205.75 | $208.06 | $204.67 | 1,076,738 |
| 2021-10-14 | $204.72 | $205.67 | $203.40 | $205.14 | $201.79 | 737,121 |
| 2021-10-13 | $203.38 | $204.06 | $200.93 | $203.39 | $200.07 | 674,081 |
| 2021-10-12 | $202.88 | $205.45 | $202.70 | $203.55 | $200.23 | 796,279 |
| 2021-10-11 | $202.50 | $205.84 | $201.89 | $202.88 | $199.57 | 701,681 |
| 2021-10-08 | $201.94 | $202.84 | $200.86 | $202.12 | $198.82 | 723,110 |
| 2021-10-07 | $199.89 | $202.19 | $199.75 | $201.73 | $198.44 | 664,213 |
| 2021-10-06 | $197.12 | $199.41 | $195.00 | $199.36 | $194.96 | 727,113 |
| 2021-10-05 | $198.23 | $199.66 | $196.62 | $198.16 | $193.78 | 959,077 |
| 2021-10-04 | $197.66 | $199.74 | $195.79 | $197.51 | $193.15 | 853,129 |
| 2021-10-01 | $197.27 | $199.30 | $194.06 | $198.22 | $193.84 | 876,816 |
| 2021-09-30 | $198.96 | $199.49 | $196.01 | $196.03 | $191.70 | 1,059,503 |
| 2021-09-29 | $198.09 | $199.52 | $197.09 | $198.39 | $194.01 | 672,068 |
| 2021-09-28 | $197.79 | $198.70 | $195.34 | $197.10 | $192.75 | 887,724 |
| 2021-09-27 | $198.16 | $200.21 | $197.43 | $197.76 | $193.39 | 645,937 |
| 2021-09-24 | $196.65 | $198.12 | $196.62 | $197.42 | $193.06 | 468,901 |
| 2021-09-23 | $195.60 | $197.88 | $195.00 | $196.75 | $192.40 | 639,039 |
| 2021-09-22 | $192.78 | $194.95 | $192.33 | $193.75 | $189.47 | 698,311 |
| 2021-09-21 | $193.93 | $194.78 | $190.69 | $191.19 | $186.97 | 726,210 |
| 2021-09-20 | $194.00 | $194.57 | $191.06 | $193.43 | $189.16 | 940,409 |
| 2021-09-17 | $194.12 | $195.79 | $193.57 | $195.12 | $190.81 | 2,722,349 |
| 2021-09-16 | $198.91 | $199.50 | $194.83 | $194.88 | $190.58 | 819,737 |
| 2021-09-15 | $196.61 | $199.46 | $196.08 | $198.48 | $194.10 | 930,879 |
| 2021-09-14 | $200.43 | $200.43 | $195.93 | $196.66 | $192.32 | 1,007,717 |
| 2021-09-13 | $202.34 | $202.88 | $197.44 | $199.42 | $195.02 | 1,484,880 |
| 2021-09-10 | $204.95 | $205.14 | $201.56 | $201.60 | $197.15 | 1,044,996 |
| 2021-09-09 | $205.00 | $206.46 | $203.77 | $203.81 | $199.31 | 1,237,482 |
| 2021-09-08 | $202.18 | $205.00 | $201.57 | $204.40 | $199.89 | 1,085,946 |
| 2021-09-07 | $201.67 | $203.25 | $200.75 | $202.39 | $197.92 | 1,396,927 |
| 2021-09-03 | $202.00 | $202.90 | $201.19 | $202.46 | $197.99 | 881,296 |
| 2021-09-02 | $200.31 | $202.40 | $200.31 | $202.30 | $197.83 | 948,634 |
| 2021-09-01 | $201.00 | $201.00 | $198.53 | $199.79 | $195.38 | 784,621 |
| 2021-08-31 | $199.30 | $200.77 | $199.23 | $200.31 | $195.89 | 786,545 |
| 2021-08-30 | $199.93 | $200.01 | $198.53 | $199.19 | $194.79 | 396,028 |
| 2021-08-27 | $199.87 | $200.52 | $199.11 | $199.72 | $195.31 | 622,084 |
| 2021-08-26 | $198.88 | $199.39 | $198.12 | $199.07 | $194.67 | 483,928 |
| 2021-08-25 | $199.57 | $200.07 | $198.22 | $199.30 | $194.90 | 396,109 |
| 2021-08-24 | $198.67 | $199.60 | $198.12 | $198.92 | $194.53 | 416,860 |
| 2021-08-23 | $198.08 | $199.10 | $197.12 | $198.01 | $193.64 | 556,754 |
| 2021-08-20 | $195.63 | $197.90 | $195.24 | $197.30 | $192.94 | 1,242,340 |
| 2021-08-19 | $195.51 | $197.34 | $194.09 | $195.49 | $191.17 | 738,061 |
| 2021-08-18 | $198.89 | $199.43 | $196.55 | $196.80 | $192.45 | 1,004,925 |
| 2021-08-17 | $199.48 | $200.46 | $197.89 | $199.32 | $194.92 | 764,858 |
| 2021-08-16 | $198.19 | $200.54 | $196.33 | $200.46 | $196.03 | 629,086 |
| 2021-08-13 | $199.47 | $199.61 | $198.00 | $198.37 | $193.99 | 651,337 |
| 2021-08-12 | $200.78 | $201.15 | $198.36 | $199.17 | $194.77 | 526,089 |
| 2021-08-11 | $199.43 | $200.74 | $198.57 | $200.69 | $196.26 | 739,395 |
| 2021-08-10 | $196.99 | $199.14 | $196.70 | $199.02 | $194.62 | 596,766 |
| 2021-08-09 | $198.40 | $198.59 | $196.80 | $197.24 | $192.88 | 697,937 |
| 2021-08-06 | $198.14 | $199.45 | $197.45 | $199.08 | $194.68 | 876,599 |
| 2021-08-05 | $195.52 | $197.81 | $195.52 | $196.69 | $192.35 | 585,609 |
| 2021-08-04 | $195.80 | $197.25 | $194.89 | $195.87 | $191.54 | 610,362 |
| 2021-08-03 | $196.51 | $197.41 | $193.36 | $197.32 | $192.96 | 738,595 |
| 2021-08-02 | $196.80 | $198.81 | $195.58 | $195.83 | $191.50 | 1,038,394 |
| 2021-07-30 | $197.80 | $197.82 | $194.94 | $196.03 | $191.70 | 907,547 |
| 2021-07-29 | $197.31 | $198.91 | $195.45 | $198.14 | $193.76 | 1,147,762 |
| 2021-07-28 | $198.40 | $199.95 | $194.03 | $195.51 | $191.19 | 1,267,644 |
| 2021-07-27 | $191.61 | $195.59 | $190.81 | $194.05 | $189.76 | 1,258,890 |
| 2021-07-26 | $191.25 | $192.60 | $191.25 | $191.92 | $187.68 | 710,246 |
| 2021-07-23 | $191.67 | $192.18 | $190.64 | $191.86 | $187.62 | 455,546 |
| 2021-07-22 | $191.20 | $191.20 | $189.80 | $190.57 | $186.36 | 524,851 |
| 2021-07-21 | $191.00 | $192.41 | $190.60 | $191.63 | $187.40 | 699,021 |
| 2021-07-20 | $185.15 | $190.63 | $185.06 | $190.01 | $185.81 | 1,029,617 |
| 2021-07-19 | $187.17 | $187.64 | $182.66 | $184.09 | $180.02 | 1,158,217 |
| 2021-07-16 | $190.28 | $190.63 | $188.55 | $189.28 | $185.10 | 1,057,329 |
| 2021-07-15 | $188.00 | $189.84 | $187.58 | $189.35 | $185.17 | 920,334 |
| 2021-07-14 | $188.97 | $190.12 | $188.30 | $189.46 | $185.28 | 708,168 |
| 2021-07-13 | $189.37 | $190.29 | $188.66 | $188.74 | $184.57 | 840,420 |
| 2021-07-12 | $189.51 | $190.53 | $188.37 | $189.33 | $185.15 | 779,100 |
| 2021-07-09 | $190.14 | $191.24 | $188.59 | $190.22 | $186.02 | 1,077,314 |
| 2021-07-08 | $187.83 | $189.41 | $186.79 | $188.02 | $183.87 | 962,279 |
| 2021-07-07 | $185.89 | $190.27 | $185.89 | $189.79 | $185.60 | 1,168,486 |
| 2021-07-06 | $187.81 | $188.04 | $184.30 | $186.91 | $182.78 | 838,432 |
| 2021-07-02 | $188.25 | $189.56 | $187.37 | $188.54 | $184.38 | 619,726 |
| 2021-07-01 | $187.82 | $189.09 | $187.28 | $188.05 | $183.90 | 894,458 |
| 2021-06-30 | $186.55 | $188.59 | $186.51 | $188.26 | $182.94 | 1,102,221 |
| 2021-06-29 | $189.79 | $190.60 | $186.49 | $186.70 | $181.43 | 1,064,195 |
| 2021-06-28 | $190.06 | $190.19 | $188.25 | $188.87 | $183.54 | 1,159,401 |
| 2021-06-25 | $187.80 | $190.07 | $187.80 | $189.81 | $184.45 | 849,180 |
| 2021-06-24 | $188.04 | $188.30 | $186.24 | $188.11 | $182.80 | 810,386 |
| 2021-06-23 | $189.99 | $189.99 | $186.78 | $186.81 | $181.54 | 1,017,982 |
| 2021-06-22 | $190.31 | $190.73 | $189.08 | $189.58 | $184.23 | 968,102 |
| 2021-06-21 | $186.79 | $190.89 | $186.74 | $190.78 | $185.39 | 1,237,412 |
| 2021-06-18 | $185.25 | $186.72 | $184.53 | $185.15 | $179.92 | 2,567,859 |
| 2021-06-17 | $190.66 | $191.12 | $186.36 | $187.68 | $182.38 | 915,586 |
| 2021-06-16 | $192.31 | $192.46 | $190.00 | $190.08 | $184.71 | 739,918 |
| 2021-06-15 | $191.38 | $193.02 | $191.29 | $192.45 | $187.02 | 935,877 |
| 2021-06-14 | $191.00 | $191.41 | $189.44 | $190.84 | $185.45 | 1,165,757 |
| 2021-06-11 | $192.27 | $192.27 | $190.71 | $191.49 | $186.08 | 1,385,436 |
| 2021-06-10 | $192.99 | $193.53 | $191.21 | $191.48 | $186.07 | 790,064 |
| 2021-06-09 | $192.64 | $193.37 | $191.25 | $191.87 | $186.45 | 870,551 |
| 2021-06-08 | $191.78 | $193.38 | $191.22 | $192.72 | $187.28 | 1,004,652 |
| 2021-06-07 | $193.93 | $194.27 | $190.64 | $191.77 | $186.36 | 1,018,834 |
| 2021-06-04 | $191.50 | $193.85 | $191.03 | $193.57 | $188.10 | 1,126,172 |
| 2021-06-03 | $191.40 | $192.01 | $190.10 | $190.81 | $185.42 | 885,329 |
| 2021-06-02 | $190.20 | $191.62 | $189.25 | $191.54 | $186.13 | 1,143,859 |
| 2021-06-01 | $191.25 | $191.50 | $189.34 | $189.54 | $184.19 | 813,192 |
| 2021-05-28 | $191.01 | $191.67 | $189.63 | $189.91 | $184.55 | 713,932 |
| 2021-05-27 | $190.89 | $191.56 | $189.82 | $190.67 | $185.29 | 1,157,036 |
| 2021-05-26 | $189.67 | $189.86 | $187.68 | $189.02 | $183.68 | 709,317 |
| 2021-05-25 | $189.36 | $190.70 | $188.70 | $188.91 | $183.58 | 631,853 |
| 2021-05-24 | $190.71 | $190.73 | $188.94 | $189.60 | $184.25 | 891,169 |
| 2021-05-21 | $189.72 | $191.53 | $188.44 | $189.88 | $184.52 | 1,641,475 |
| 2021-05-20 | $188.84 | $189.76 | $188.10 | $189.06 | $183.72 | 800,871 |
| 2021-05-19 | $187.77 | $188.58 | $185.32 | $188.52 | $183.20 | 927,112 |
| 2021-05-18 | $191.74 | $191.81 | $189.32 | $189.35 | $184.00 | 872,532 |
| 2021-05-17 | $191.10 | $192.27 | $189.61 | $191.65 | $186.24 | 966,817 |
| 2021-05-14 | $191.71 | $192.70 | $190.64 | $191.94 | $186.52 | 890,802 |
| 2021-05-13 | $187.75 | $192.08 | $186.81 | $191.29 | $185.89 | 1,048,758 |
| 2021-05-12 | $192.00 | $192.40 | $186.70 | $186.88 | $181.60 | 1,730,508 |
| 2021-05-11 | $193.81 | $194.32 | $189.75 | $191.54 | $186.13 | 1,091,661 |
| 2021-05-10 | $195.48 | $197.51 | $194.43 | $194.60 | $189.11 | 1,004,654 |
| 2021-05-07 | $193.00 | $195.34 | $192.35 | $194.82 | $189.32 | 1,367,741 |
| 2021-05-06 | $191.72 | $192.75 | $190.67 | $192.68 | $187.24 | 1,263,222 |
| 2021-05-05 | $191.62 | $191.90 | $190.30 | $190.68 | $185.30 | 1,098,782 |
| 2021-05-04 | $191.65 | $192.79 | $191.58 | $191.99 | $186.57 | 1,396,030 |
| 2021-05-03 | $190.99 | $192.74 | $189.38 | $191.69 | $186.28 | 833,487 |
| 2021-04-30 | $190.07 | $191.12 | $188.78 | $190.23 | $184.86 | 1,492,383 |
| 2021-04-29 | $188.12 | $191.46 | $187.73 | $190.71 | $185.33 | 1,364,107 |
| 2021-04-28 | $188.85 | $189.00 | $185.06 | $185.26 | $180.03 | 1,412,093 |
| 2021-04-27 | $185.04 | $187.01 | $184.19 | $185.89 | $180.64 | 1,197,098 |
| 2021-04-26 | $187.51 | $188.45 | $185.05 | $185.19 | $179.96 | 1,168,790 |
| 2021-04-23 | $184.93 | $186.98 | $184.39 | $186.48 | $181.21 | 795,365 |
| 2021-04-22 | $185.44 | $186.09 | $184.26 | $184.50 | $179.29 | 827,787 |
| 2021-04-21 | $183.63 | $185.87 | $183.23 | $185.85 | $180.60 | 863,910 |
| 2021-04-20 | $184.72 | $185.87 | $183.37 | $184.07 | $178.87 | 1,204,891 |
| 2021-04-19 | $184.44 | $184.91 | $182.78 | $184.79 | $179.57 | 1,156,648 |
| 2021-04-16 | $185.22 | $185.24 | $183.27 | $184.47 | $179.26 | 1,418,303 |
| 2021-04-15 | $184.00 | $184.29 | $182.43 | $183.93 | $178.74 | 922,893 |
| 2021-04-14 | $182.73 | $185.03 | $182.44 | $183.48 | $178.30 | 823,954 |
| 2021-04-13 | $183.19 | $183.94 | $182.01 | $182.28 | $177.13 | 1,237,262 |
| 2021-04-12 | $183.45 | $185.20 | $182.96 | $184.94 | $179.72 | 1,132,749 |
| 2021-04-09 | $181.83 | $183.79 | $180.88 | $183.00 | $177.83 | 1,258,215 |
| 2021-04-08 | $182.75 | $184.58 | $182.07 | $184.11 | $178.91 | 887,427 |
| 2021-04-07 | $185.57 | $186.00 | $183.50 | $184.79 | $178.42 | 984,896 |
| 2021-04-06 | $184.41 | $185.70 | $184.41 | $185.11 | $178.73 | 930,508 |
| 2021-04-05 | $182.20 | $185.66 | $182.00 | $185.59 | $179.19 | 1,189,223 |
| 2021-04-01 | $181.63 | $181.73 | $179.85 | $180.83 | $174.60 | 851,010 |
| 2021-03-31 | $181.32 | $182.36 | $180.65 | $181.56 | $175.30 | 1,052,692 |
| 2021-03-30 | $183.34 | $184.37 | $181.80 | $182.10 | $175.82 | 793,389 |
| 2021-03-29 | $181.82 | $184.04 | $180.02 | $183.30 | $176.98 | 1,711,459 |
| 2021-03-26 | $180.00 | $181.84 | $179.01 | $181.54 | $175.28 | 1,074,199 |
| 2021-03-25 | $175.81 | $180.26 | $175.75 | $180.06 | $173.85 | 1,015,417 |
| 2021-03-24 | $176.31 | $179.41 | $176.31 | $176.42 | $170.34 | 920,587 |
| 2021-03-23 | $175.88 | $176.99 | $174.32 | $174.87 | $168.84 | 859,126 |
| 2021-03-22 | $177.52 | $177.52 | $173.52 | $176.56 | $170.47 | 1,041,611 |
| 2021-03-19 | $178.27 | $178.92 | $174.95 | $177.62 | $171.50 | 2,759,093 |
| 2021-03-18 | $177.52 | $180.35 | $177.52 | $179.24 | $173.06 | 1,288,824 |
| 2021-03-17 | $176.60 | $178.80 | $175.15 | $177.52 | $171.40 | 1,197,204 |
| 2021-03-16 | $176.16 | $176.28 | $173.81 | $175.32 | $169.28 | 1,089,997 |
| 2021-03-15 | $176.50 | $177.02 | $173.94 | $176.71 | $170.62 | 1,034,477 |
| 2021-03-12 | $174.10 | $176.61 | $174.10 | $176.29 | $170.21 | 1,004,386 |
| 2021-03-11 | $171.28 | $174.45 | $170.40 | $172.67 | $166.72 | 1,127,849 |
| 2021-03-10 | $169.57 | $172.82 | $168.61 | $172.42 | $166.48 | 1,079,969 |
| 2021-03-09 | $172.69 | $173.27 | $168.38 | $168.74 | $162.92 | 1,846,378 |
| 2021-03-08 | $171.79 | $175.27 | $170.65 | $172.69 | $166.74 | 1,344,743 |
| 2021-03-05 | $166.95 | $171.48 | $165.80 | $170.52 | $164.64 | 1,188,029 |
| 2021-03-04 | $168.13 | $168.50 | $163.12 | $165.77 | $160.05 | 1,310,961 |
| 2021-03-03 | $168.20 | $169.60 | $167.51 | $167.95 | $162.16 | 951,103 |
| 2021-03-02 | $166.70 | $168.77 | $166.59 | $167.68 | $161.90 | 1,155,775 |
| 2021-03-01 | $165.00 | $168.56 | $164.88 | $167.06 | $161.30 | 1,113,204 |
| 2021-02-26 | $166.66 | $166.83 | $163.36 | $163.47 | $157.83 | 1,728,461 |
| 2021-02-25 | $167.67 | $168.97 | $165.53 | $166.20 | $160.47 | 1,131,574 |
| 2021-02-24 | $167.42 | $168.93 | $166.40 | $168.06 | $162.27 | 1,163,694 |
| 2021-02-23 | $168.12 | $168.30 | $164.52 | $167.35 | $161.58 | 1,367,787 |
| 2021-02-22 | $164.45 | $167.15 | $163.88 | $166.42 | $160.68 | 1,424,762 |
| 2021-02-19 | $164.27 | $165.24 | $163.82 | $164.78 | $159.10 | 773,927 |
| 2021-02-18 | $164.02 | $164.45 | $162.46 | $163.23 | $157.60 | 672,411 |
| 2021-02-17 | $162.97 | $165.09 | $161.57 | $164.49 | $158.82 | 769,720 |
| 2021-02-16 | $165.12 | $166.24 | $163.03 | $163.32 | $157.69 | 1,361,136 |
| 2021-02-12 | $163.07 | $165.39 | $162.77 | $164.83 | $159.15 | 1,263,272 |
| 2021-02-11 | $162.57 | $166.21 | $162.57 | $163.45 | $157.81 | 1,612,342 |
| 2021-02-10 | $162.64 | $164.03 | $161.89 | $163.13 | $157.51 | 1,348,401 |
| 2021-02-09 | $159.67 | $162.54 | $158.42 | $162.14 | $156.55 | 1,108,505 |
| 2021-02-08 | $159.00 | $159.75 | $157.11 | $159.64 | $154.14 | 1,246,964 |
| 2021-02-05 | $159.02 | $160.48 | $157.65 | $158.82 | $153.34 | 1,858,992 |
| 2021-02-04 | $153.71 | $157.68 | $153.05 | $157.53 | $152.10 | 1,613,311 |
| 2021-02-03 | $148.71 | $153.82 | $148.71 | $153.08 | $147.80 | 1,500,696 |
| 2021-02-02 | $148.50 | $151.40 | $148.33 | $149.82 | $144.65 | 2,022,467 |
| 2021-02-01 | $147.42 | $148.58 | $146.53 | $147.67 | $142.58 | 1,765,327 |
| 2021-01-29 | $149.12 | $151.07 | $146.62 | $146.68 | $141.62 | 3,102,570 |
| 2021-01-28 | $153.16 | $153.52 | $149.63 | $150.43 | $145.24 | 1,993,531 |
| 2021-01-27 | $150.75 | $158.99 | $148.90 | $152.73 | $147.46 | 2,373,515 |
| 2021-01-26 | $154.34 | $154.63 | $150.02 | $150.33 | $145.15 | 1,588,667 |
| 2021-01-25 | $151.82 | $155.70 | $151.11 | $153.16 | $147.88 | 1,849,138 |
| 2021-01-22 | $150.41 | $153.15 | $149.81 | $152.77 | $147.50 | 1,171,499 |
| 2021-01-21 | $153.84 | $154.74 | $150.50 | $151.06 | $145.85 | 1,395,403 |
| 2021-01-20 | $153.24 | $154.40 | $152.41 | $154.03 | $148.72 | 1,068,737 |
| 2021-01-19 | $154.38 | $155.36 | $153.06 | $153.13 | $147.85 | 1,438,998 |
| 2021-01-15 | $153.57 | $154.21 | $151.88 | $153.17 | $147.89 | 1,822,126 |
| 2021-01-14 | $152.50 | $155.38 | $151.91 | $154.09 | $148.78 | 1,557,031 |
| 2021-01-13 | $152.89 | $153.44 | $151.33 | $152.63 | $146.32 | 1,186,793 |
| 2021-01-12 | $151.78 | $154.94 | $151.75 | $153.50 | $147.16 | 1,529,510 |
| 2021-01-11 | $150.25 | $152.24 | $149.41 | $151.78 | $145.51 | 1,431,331 |
| 2021-01-08 | $150.42 | $152.62 | $148.61 | $150.77 | $144.54 | 2,245,984 |
| 2021-01-07 | $150.02 | $152.24 | $148.76 | $151.72 | $145.45 | 1,340,491 |
| 2021-01-06 | $145.25 | $150.64 | $145.25 | $149.74 | $143.55 | 1,845,285 |
| 2021-01-05 | $146.20 | $146.71 | $144.50 | $146.01 | $139.98 | 1,184,444 |
| 2021-01-04 | $149.26 | $149.26 | $144.81 | $145.94 | $139.91 | 1,426,585 |
| 2020-12-31 | $148.13 | $148.91 | $147.35 | $148.82 | $142.67 | 1,753,145 |
| 2020-12-30 | $147.49 | $149.41 | $147.48 | $148.30 | $142.17 | 995,857 |
| 2020-12-29 | $149.78 | $149.78 | $146.39 | $147.55 | $141.45 | 1,105,515 |
| 2020-12-28 | $149.20 | $150.49 | $148.36 | $148.72 | $142.57 | 777,722 |
| 2020-12-24 | $148.34 | $149.15 | $147.60 | $149.01 | $142.85 | 447,419 |
| 2020-12-23 | $147.36 | $149.40 | $147.00 | $148.15 | $142.03 | 1,114,087 |
| 2020-12-22 | $149.62 | $149.67 | $146.29 | $146.50 | $140.45 | 1,605,386 |
| 2020-12-21 | $150.01 | $150.91 | $147.32 | $149.67 | $143.49 | 1,980,367 |
| 2020-12-18 | $151.28 | $153.77 | $151.02 | $152.67 | $146.36 | 2,447,559 |
| 2020-12-17 | $153.85 | $154.12 | $151.53 | $151.59 | $145.33 | 951,251 |
| 2020-12-16 | $154.90 | $155.30 | $152.63 | $153.40 | $147.06 | 1,373,400 |
| 2020-12-15 | $153.64 | $155.39 | $152.06 | $154.60 | $148.21 | 1,258,364 |
| 2020-12-14 | $152.86 | $155.09 | $152.73 | $153.34 | $147.00 | 1,757,728 |
| 2020-12-11 | $149.80 | $151.92 | $148.78 | $151.33 | $145.08 | 2,444,661 |
| 2020-12-10 | $152.57 | $153.59 | $150.08 | $150.37 | $144.16 | 2,042,456 |
| 2020-12-09 | $153.70 | $154.79 | $152.92 | $154.14 | $147.77 | 1,204,031 |
| 2020-12-08 | $152.30 | $154.30 | $152.12 | $153.57 | $147.22 | 958,668 |
| 2020-12-07 | $154.95 | $155.63 | $152.50 | $153.00 | $146.68 | 1,032,966 |
| 2020-12-04 | $153.92 | $156.14 | $153.92 | $156.04 | $149.59 | 1,065,033 |
| 2020-12-03 | $153.35 | $155.22 | $152.94 | $153.88 | $147.52 | 1,081,817 |
| 2020-12-02 | $150.87 | $153.62 | $150.12 | $153.35 | $147.01 | 1,123,049 |
| 2020-12-01 | $151.04 | $154.29 | $150.70 | $151.76 | $145.49 | 1,301,037 |
| 2020-11-30 | $151.01 | $152.17 | $148.65 | $149.35 | $143.18 | 1,572,287 |
| 2020-11-27 | $151.62 | $153.03 | $151.27 | $152.06 | $145.78 | 628,950 |
| 2020-11-25 | $153.85 | $153.85 | $151.55 | $152.04 | $145.76 | 845,003 |
| 2020-11-24 | $152.64 | $153.74 | $151.22 | $153.67 | $147.32 | 1,632,359 |
| 2020-11-23 | $148.99 | $150.76 | $148.86 | $150.02 | $143.82 | 1,420,140 |
| 2020-11-20 | $150.00 | $150.33 | $147.50 | $148.36 | $142.23 | 1,358,866 |
| 2020-11-19 | $152.50 | $153.20 | $149.29 | $149.99 | $143.79 | 1,413,303 |
| 2020-11-18 | $152.43 | $155.22 | $151.84 | $153.50 | $147.16 | 1,536,315 |
| 2020-11-17 | $151.68 | $153.29 | $150.92 | $151.47 | $145.21 | 1,241,745 |
| 2020-11-16 | $153.83 | $154.09 | $151.76 | $152.93 | $146.61 | 1,605,494 |
| 2020-11-13 | $148.75 | $151.38 | $148.01 | $151.15 | $144.90 | 1,217,482 |
| 2020-11-12 | $148.56 | $149.52 | $146.70 | $147.50 | $141.41 | 1,298,550 |
| 2020-11-11 | $151.09 | $151.09 | $148.17 | $150.29 | $144.08 | 1,794,644 |
| 2020-11-10 | $148.80 | $152.03 | $148.15 | $151.31 | $145.06 | 1,994,811 |
| 2020-11-09 | $147.18 | $150.39 | $144.77 | $147.13 | $141.05 | 2,276,591 |
| 2020-11-06 | $139.55 | $140.14 | $138.14 | $139.32 | $133.56 | 999,111 |
| 2020-11-05 | $139.53 | $141.13 | $138.00 | $139.15 | $133.40 | 1,158,394 |
| 2020-11-04 | $138.98 | $143.33 | $137.24 | $139.09 | $133.34 | 1,855,862 |
| 2020-11-03 | $137.75 | $139.59 | $136.97 | $138.20 | $132.49 | 1,928,535 |
| 2020-11-02 | $133.37 | $136.53 | $132.57 | $136.09 | $130.47 | 1,417,423 |
| 2020-10-30 | $130.56 | $132.72 | $129.17 | $131.33 | $125.90 | 2,349,974 |
| 2020-10-29 | $131.82 | $133.48 | $130.12 | $131.32 | $125.89 | 1,454,918 |
| 2020-10-28 | $134.84 | $137.66 | $132.17 | $132.43 | $126.96 | 1,866,907 |
| 2020-10-27 | $137.95 | $138.11 | $134.87 | $134.87 | $129.30 | 1,998,231 |
| 2020-10-26 | $139.26 | $139.61 | $136.43 | $138.51 | $132.79 | 1,646,182 |
| 2020-10-23 | $140.40 | $141.19 | $139.41 | $140.70 | $134.89 | 993,144 |
| 2020-10-22 | $136.58 | $139.67 | $136.36 | $139.42 | $133.66 | 1,282,498 |
| 2020-10-21 | $137.84 | $138.71 | $136.50 | $136.61 | $130.97 | 1,007,185 |
| 2020-10-20 | $140.25 | $140.57 | $137.77 | $138.46 | $132.74 | 889,637 |
| 2020-10-19 | $142.25 | $142.77 | $138.20 | $138.68 | $132.95 | 1,500,418 |
| 2020-10-16 | $141.62 | $142.50 | $140.25 | $142.24 | $136.36 | 2,653,296 |
| 2020-10-15 | $141.70 | $142.00 | $140.18 | $140.81 | $134.99 | 1,336,286 |
| 2020-10-14 | $142.80 | $145.40 | $142.70 | $142.89 | $136.99 | 1,350,798 |
| 2020-10-13 | $144.60 | $144.98 | $141.66 | $143.24 | $137.32 | 1,235,792 |
| 2020-10-12 | $144.80 | $146.76 | $143.84 | $144.73 | $138.75 | 1,611,701 |
| 2020-10-09 | $146.11 | $146.11 | $143.53 | $143.66 | $137.72 | 1,974,272 |
| 2020-10-08 | $145.00 | $145.66 | $143.60 | $145.04 | $139.05 | 854,632 |
| 2020-10-07 | $143.67 | $145.65 | $143.53 | $144.87 | $137.84 | 1,204,461 |
| 2020-10-06 | $144.08 | $146.97 | $142.03 | $142.31 | $135.40 | 1,347,473 |
| 2020-10-05 | $141.98 | $143.35 | $141.11 | $142.73 | $135.80 | 936,260 |
| 2020-10-02 | $133.72 | $140.94 | $133.60 | $140.49 | $133.67 | 1,325,290 |
| 2020-10-01 | $138.89 | $140.08 | $136.80 | $138.22 | $131.51 | 887,359 |
| 2020-09-30 | $139.16 | $140.14 | $137.07 | $138.43 | $131.71 | 1,208,740 |
| 2020-09-29 | $140.43 | $140.58 | $137.89 | $138.55 | $131.83 | 1,074,429 |
| 2020-09-28 | $139.70 | $142.40 | $139.70 | $140.92 | $134.08 | 721,483 |
| 2020-09-25 | $135.84 | $138.77 | $135.56 | $138.21 | $131.50 | 883,224 |
| 2020-09-24 | $136.12 | $138.45 | $135.16 | $136.90 | $130.26 | 929,370 |
| 2020-09-23 | $140.07 | $141.82 | $136.19 | $136.51 | $129.88 | 1,033,661 |
| 2020-09-22 | $138.36 | $140.25 | $137.36 | $139.45 | $132.68 | 935,623 |
| 2020-09-21 | $141.35 | $141.49 | $137.43 | $138.33 | $131.62 | 1,373,662 |
| 2020-09-18 | $143.01 | $145.63 | $142.73 | $142.99 | $136.05 | 1,836,530 |
| 2020-09-17 | $140.65 | $144.91 | $139.51 | $144.59 | $137.57 | 1,532,792 |
| 2020-09-16 | $145.25 | $148.55 | $144.30 | $146.78 | $139.66 | 1,069,684 |
| 2020-09-15 | $147.32 | $148.11 | $144.98 | $145.14 | $138.10 | 831,020 |
| 2020-09-14 | $146.46 | $148.52 | $145.75 | $147.47 | $140.31 | 763,818 |
| 2020-09-11 | $144.10 | $146.20 | $142.62 | $145.36 | $138.30 | 1,131,554 |
| 2020-09-10 | $146.60 | $147.75 | $142.41 | $142.58 | $135.66 | 1,395,988 |
| 2020-09-09 | $147.28 | $147.79 | $145.15 | $146.17 | $139.08 | 1,289,800 |
| 2020-09-08 | $149.78 | $150.55 | $146.60 | $146.96 | $139.83 | 1,588,167 |
| 2020-09-04 | $153.50 | $154.38 | $149.79 | $151.70 | $144.34 | 1,121,699 |
| 2020-09-03 | $155.00 | $156.56 | $150.61 | $151.94 | $144.57 | 1,338,514 |
| 2020-09-02 | $150.06 | $154.50 | $149.92 | $153.92 | $146.45 | 1,259,079 |
| 2020-09-01 | $147.80 | $150.32 | $147.36 | $150.19 | $142.90 | 954,272 |
| 2020-08-31 | $152.07 | $152.40 | $148.95 | $149.35 | $142.10 | 1,176,679 |
| 2020-08-28 | $152.84 | $152.99 | $150.73 | $152.27 | $144.88 | 670,595 |
| 2020-08-27 | $150.61 | $153.53 | $150.40 | $152.44 | $145.04 | 1,147,616 |
| 2020-08-26 | $150.92 | $151.49 | $149.42 | $150.47 | $143.17 | 806,588 |
| 2020-08-25 | $154.30 | $154.73 | $150.87 | $151.47 | $144.12 | 741,532 |
| 2020-08-24 | $150.49 | $153.39 | $149.75 | $153.30 | $145.86 | 1,002,331 |
| 2020-08-21 | $150.00 | $151.35 | $149.03 | $149.81 | $142.54 | 1,518,919 |
| 2020-08-20 | $151.25 | $151.95 | $150.49 | $150.94 | $143.61 | 801,528 |
| 2020-08-19 | $152.96 | $154.56 | $152.09 | $152.49 | $145.09 | 701,970 |
| 2020-08-18 | $153.28 | $154.10 | $152.72 | $153.03 | $145.60 | 617,492 |
| 2020-08-17 | $156.52 | $156.79 | $153.35 | $153.72 | $146.26 | 1,080,798 |
| 2020-08-14 | $154.11 | $157.66 | $153.65 | $156.46 | $148.87 | 719,343 |
| 2020-08-13 | $154.32 | $156.50 | $153.74 | $154.95 | $147.43 | 1,053,801 |
| 2020-08-12 | $160.37 | $160.68 | $154.69 | $156.41 | $148.82 | 1,312,038 |
| 2020-08-11 | $159.48 | $160.84 | $157.95 | $158.85 | $151.14 | 1,793,441 |
| 2020-08-10 | $153.52 | $156.77 | $153.43 | $156.56 | $148.96 | 1,144,639 |
| 2020-08-07 | $149.11 | $152.98 | $148.51 | $152.97 | $145.55 | 1,851,928 |
| 2020-08-06 | $148.99 | $149.65 | $148.33 | $149.14 | $141.90 | 867,280 |
| 2020-08-05 | $148.70 | $149.89 | $148.08 | $149.19 | $141.95 | 1,152,691 |
| 2020-08-04 | $148.12 | $149.04 | $146.75 | $147.24 | $140.09 | 2,103,886 |
| 2020-08-03 | $145.66 | $148.37 | $144.32 | $147.72 | $140.55 | 1,387,850 |
| 2020-07-31 | $148.23 | $148.23 | $144.76 | $146.74 | $139.62 | 1,659,624 |
| 2020-07-30 | $147.02 | $149.69 | $146.80 | $148.86 | $141.63 | 1,408,789 |
| 2020-07-29 | $147.23 | $149.65 | $144.58 | $149.44 | $142.19 | 1,918,506 |
| 2020-07-28 | $147.50 | $150.65 | $147.10 | $148.57 | $141.36 | 1,000,796 |
| 2020-07-27 | $149.47 | $149.51 | $147.51 | $147.98 | $140.80 | 694,986 |
| 2020-07-24 | $151.62 | $153.26 | $149.52 | $150.15 | $142.86 | 787,717 |
| 2020-07-23 | $152.20 | $152.92 | $150.11 | $151.01 | $143.68 | 963,256 |
| 2020-07-22 | $146.92 | $151.58 | $146.62 | $151.53 | $144.18 | 1,253,552 |
| 2020-07-21 | $146.66 | $149.76 | $146.30 | $147.81 | $140.64 | 880,999 |
| 2020-07-20 | $147.85 | $148.47 | $145.35 | $145.45 | $138.39 | 1,009,792 |
| 2020-07-17 | $149.40 | $149.64 | $148.03 | $148.91 | $141.68 | 827,074 |
| 2020-07-16 | $145.52 | $149.59 | $144.56 | $148.51 | $141.30 | 1,647,373 |
| 2020-07-15 | $146.85 | $146.85 | $145.21 | $145.79 | $138.71 | 1,999,867 |
| 2020-07-14 | $142.25 | $143.93 | $141.11 | $143.36 | $136.40 | 960,146 |
| 2020-07-13 | $142.92 | $144.43 | $141.35 | $142.82 | $135.89 | 1,292,410 |
| 2020-07-10 | $138.20 | $142.06 | $138.20 | $141.97 | $135.08 | 948,904 |
| 2020-07-09 | $142.98 | $143.89 | $137.82 | $138.02 | $131.32 | 1,301,440 |
| 2020-07-08 | $145.52 | $145.81 | $143.06 | $143.90 | $136.92 | 1,176,264 |
| 2020-07-07 | $148.00 | $149.20 | $145.01 | $145.18 | $138.13 | 1,511,689 |
| 2020-07-06 | $149.51 | $149.66 | $147.02 | $148.47 | $141.26 | 931,345 |
| 2020-07-02 | $149.64 | $150.86 | $147.06 | $147.30 | $140.15 | 761,214 |
| 2020-07-01 | $149.00 | $150.61 | $146.91 | $147.14 | $140.00 | 873,955 |
| 2020-06-30 | $148.13 | $150.21 | $147.70 | $149.46 | $141.15 | 1,330,282 |
| 2020-06-29 | $148.22 | $149.39 | $147.06 | $149.34 | $141.04 | 1,032,709 |
| 2020-06-26 | $146.48 | $147.32 | $144.52 | $146.05 | $137.93 | 2,073,069 |
| 2020-06-25 | $145.00 | $147.09 | $143.68 | $146.96 | $138.79 | 1,589,541 |
| 2020-06-24 | $151.00 | $151.00 | $145.90 | $146.45 | $138.31 | 1,810,349 |
| 2020-06-23 | $154.10 | $155.33 | $152.49 | $152.75 | $144.26 | 1,057,424 |
| 2020-06-22 | $155.73 | $156.63 | $153.20 | $153.80 | $145.25 | 1,632,832 |
| 2020-06-19 | $161.79 | $161.79 | $156.52 | $157.62 | $148.86 | 3,180,161 |
| 2020-06-18 | $156.00 | $160.56 | $155.37 | $159.06 | $150.22 | 1,589,040 |
| 2020-06-17 | $156.57 | $158.85 | $156.25 | $157.05 | $148.32 | 1,273,638 |
| 2020-06-16 | $158.69 | $159.48 | $154.15 | $155.99 | $147.32 | 1,695,760 |
| 2020-06-15 | $145.11 | $154.48 | $144.52 | $153.09 | $144.58 | 1,338,687 |
| 2020-06-12 | $153.33 | $153.68 | $147.40 | $149.20 | $140.91 | 1,859,512 |
| 2020-06-11 | $151.67 | $153.66 | $148.11 | $148.55 | $140.29 | 1,864,479 |
| 2020-06-10 | $162.81 | $162.81 | $157.97 | $158.05 | $149.26 | 1,184,865 |
| 2020-06-09 | $165.00 | $165.75 | $162.00 | $163.48 | $154.39 | 1,389,367 |
| 2020-06-08 | $164.15 | $168.33 | $164.02 | $167.78 | $158.45 | 1,770,830 |
| 2020-06-05 | $164.37 | $165.14 | $160.92 | $162.22 | $153.20 | 1,968,973 |
| 2020-06-04 | $155.22 | $157.44 | $153.87 | $157.09 | $148.36 | 1,387,746 |
| 2020-06-03 | $151.39 | $155.72 | $151.06 | $155.23 | $146.60 | 1,284,055 |
| 2020-06-02 | $148.33 | $149.97 | $147.37 | $149.32 | $141.02 | 1,225,643 |
| 2020-06-01 | $146.75 | $148.80 | $146.48 | $147.27 | $139.08 | 957,019 |
| 2020-05-29 | $147.24 | $147.83 | $143.80 | $146.83 | $138.67 | 1,611,025 |
| 2020-05-28 | $152.17 | $152.45 | $148.03 | $148.49 | $140.23 | 1,429,428 |
| 2020-05-27 | $149.23 | $150.57 | $147.51 | $150.45 | $142.09 | 1,901,189 |
| 2020-05-26 | $143.08 | $146.05 | $142.56 | $144.65 | $136.61 | 1,617,638 |
| 2020-05-22 | $139.30 | $139.30 | $136.60 | $138.57 | $130.87 | 884,108 |
| 2020-05-21 | $137.20 | $139.10 | $136.40 | $138.67 | $130.96 | 1,271,396 |
| 2020-05-20 | $137.85 | $138.42 | $136.55 | $136.99 | $129.37 | 1,336,257 |
| 2020-05-19 | $140.12 | $140.53 | $136.06 | $136.19 | $128.62 | 1,415,710 |
| 2020-05-18 | $136.23 | $140.45 | $134.99 | $139.48 | $131.73 | 1,719,628 |
| 2020-05-15 | $131.32 | $134.03 | $130.20 | $130.92 | $123.64 | 2,975,644 |
| 2020-05-14 | $130.00 | $134.31 | $129.11 | $132.91 | $125.52 | 2,547,592 |
| 2020-05-13 | $131.54 | $132.04 | $129.95 | $131.50 | $124.19 | 3,236,777 |
| 2020-05-12 | $134.11 | $134.83 | $131.73 | $132.04 | $124.70 | 4,013,195 |
| 2020-05-11 | $134.02 | $136.90 | $133.04 | $133.81 | $126.37 | 3,247,407 |
| 2020-05-08 | $128.80 | $135.58 | $128.80 | $135.35 | $127.83 | 2,916,776 |
| 2020-05-07 | $123.27 | $127.36 | $123.11 | $127.13 | $120.06 | 1,855,909 |
| 2020-05-06 | $126.71 | $127.12 | $121.67 | $121.73 | $114.96 | 1,792,080 |
| 2020-05-05 | $126.00 | $129.38 | $125.51 | $126.36 | $119.33 | 1,987,707 |
| 2020-05-04 | $126.08 | $126.55 | $123.53 | $124.78 | $117.84 | 3,110,962 |
| 2020-05-01 | $129.16 | $129.34 | $126.39 | $127.80 | $120.69 | 1,880,931 |
| 2020-04-30 | $133.94 | $135.27 | $129.51 | $130.62 | $123.36 | 2,783,858 |
| 2020-04-29 | $139.80 | $140.26 | $134.79 | $136.65 | $129.05 | 3,700,741 |
| 2020-04-28 | $138.41 | $139.22 | $135.80 | $136.49 | $128.90 | 1,967,203 |
| 2020-04-27 | $130.00 | $135.60 | $129.76 | $134.50 | $127.02 | 3,679,457 |
| 2020-04-24 | $131.40 | $131.62 | $128.66 | $129.30 | $122.11 | 2,651,350 |
| 2020-04-23 | $134.00 | $134.82 | $130.36 | $130.49 | $123.24 | 1,884,294 |
| 2020-04-22 | $134.57 | $134.88 | $132.58 | $133.37 | $125.96 | 1,692,683 |
| 2020-04-21 | $132.45 | $133.85 | $130.68 | $131.69 | $124.37 | 1,328,032 |
| 2020-04-20 | $137.99 | $138.20 | $135.20 | $135.25 | $127.73 | 1,272,536 |
| 2020-04-17 | $136.01 | $139.50 | $135.25 | $138.19 | $130.51 | 2,036,573 |
| 2020-04-16 | $133.61 | $134.06 | $130.56 | $132.44 | $125.08 | 1,286,591 |
| 2020-04-15 | $135.20 | $136.00 | $131.80 | $133.81 | $126.37 | 1,609,062 |
| 2020-04-14 | $139.01 | $141.52 | $138.42 | $138.50 | $130.80 | 1,445,230 |
| 2020-04-13 | $140.94 | $141.43 | $136.52 | $136.95 | $129.34 | 1,406,644 |
| 2020-04-09 | $140.35 | $142.46 | $138.61 | $141.01 | $133.17 | 2,273,648 |
| 2020-04-08 | $135.42 | $138.38 | $134.04 | $137.39 | $129.75 | 1,700,970 |
| 2020-04-07 | $140.41 | $141.38 | $134.18 | $134.40 | $125.92 | 2,783,898 |
| 2020-04-06 | $131.62 | $134.49 | $130.30 | $133.69 | $125.25 | 2,370,169 |
| 2020-04-03 | $127.24 | $128.59 | $124.70 | $125.68 | $117.75 | 1,206,728 |
| 2020-04-02 | $125.90 | $130.26 | $124.90 | $127.92 | $119.85 | 1,434,530 |
| 2020-04-01 | $126.71 | $129.00 | $125.19 | $127.40 | $119.36 | 1,438,545 |
| 2020-03-31 | $132.50 | $134.57 | $131.13 | $132.31 | $123.96 | 1,701,157 |
| 2020-03-30 | $130.00 | $134.46 | $127.08 | $133.60 | $125.17 | 1,880,687 |
| 2020-03-27 | $129.48 | $133.59 | $128.00 | $130.07 | $121.86 | 2,431,445 |
| 2020-03-26 | $124.47 | $134.88 | $124.14 | $133.16 | $124.76 | 2,842,356 |
| 2020-03-25 | $116.50 | $125.71 | $114.52 | $122.00 | $114.30 | 3,310,224 |
| 2020-03-24 | $112.21 | $116.03 | $110.58 | $114.21 | $107.00 | 3,279,981 |
| 2020-03-23 | $112.16 | $113.00 | $100.55 | $106.60 | $99.87 | 3,724,357 |
| 2020-03-20 | $118.19 | $121.84 | $113.28 | $113.99 | $106.80 | 3,390,292 |
| 2020-03-19 | $120.01 | $120.01 | $110.02 | $118.03 | $110.58 | 3,248,082 |
| 2020-03-18 | $123.39 | $126.32 | $115.71 | $121.11 | $113.47 | 2,779,952 |
| 2020-03-17 | $128.17 | $131.94 | $125.40 | $131.59 | $123.29 | 3,327,267 |
| 2020-03-16 | $126.26 | $137.10 | $126.26 | $126.70 | $118.71 | 3,951,441 |
| 2020-03-13 | $139.14 | $141.57 | $131.62 | $139.64 | $130.83 | 4,164,738 |
| 2020-03-12 | $137.64 | $139.46 | $128.53 | $132.23 | $123.89 | 5,111,489 |
| 2020-03-11 | $150.63 | $154.30 | $147.14 | $148.45 | $139.08 | 2,753,288 |
| 2020-03-10 | $155.01 | $155.64 | $149.61 | $155.30 | $145.50 | 2,606,812 |
| 2020-03-09 | $152.04 | $157.12 | $146.59 | $150.02 | $140.55 | 3,241,704 |
| 2020-03-06 | $159.35 | $164.19 | $157.11 | $163.03 | $152.74 | 1,879,333 |
| 2020-03-05 | $164.66 | $167.93 | $161.64 | $163.36 | $153.05 | 2,951,441 |
| 2020-03-04 | $163.44 | $169.72 | $161.21 | $168.28 | $157.66 | 2,694,621 |
| 2020-03-03 | $164.89 | $170.19 | $160.73 | $161.05 | $150.89 | 2,418,186 |
| 2020-03-02 | $160.56 | $165.23 | $157.60 | $165.03 | $154.62 | 2,233,151 |
| 2020-02-28 | $160.58 | $163.69 | $155.47 | $159.69 | $149.61 | 3,827,370 |
| 2020-02-27 | $169.18 | $172.69 | $165.53 | $166.14 | $155.66 | 2,809,062 |
| 2020-02-26 | $175.25 | $176.84 | $171.22 | $171.55 | $160.73 | 2,737,359 |
| 2020-02-25 | $184.95 | $185.64 | $173.27 | $173.92 | $162.95 | 2,780,080 |
| 2020-02-24 | $183.11 | $185.65 | $182.08 | $184.61 | $172.96 | 1,857,626 |
| 2020-02-21 | $184.91 | $187.86 | $183.61 | $187.60 | $175.76 | 1,416,928 |
| 2020-02-20 | $186.07 | $187.35 | $184.43 | $185.95 | $174.22 | 1,247,887 |
| 2020-02-19 | $188.23 | $188.69 | $186.33 | $186.55 | $174.78 | 1,191,219 |
| 2020-02-18 | $187.16 | $188.73 | $186.69 | $188.14 | $176.27 | 1,139,870 |
| 2020-02-14 | $189.36 | $189.40 | $186.62 | $188.06 | $176.19 | 1,351,802 |
| 2020-02-13 | $187.82 | $190.08 | $187.58 | $189.43 | $177.48 | 1,545,953 |
| 2020-02-12 | $187.36 | $188.75 | $186.44 | $188.75 | $176.84 | 1,447,903 |
| 2020-02-11 | $186.93 | $188.38 | $185.38 | $186.94 | $175.14 | 1,599,101 |
| 2020-02-10 | $186.51 | $188.47 | $185.34 | $186.25 | $174.50 | 1,239,259 |
| 2020-02-07 | $185.78 | $188.30 | $185.59 | $186.74 | $174.96 | 1,715,381 |
| 2020-02-06 | $185.65 | $187.31 | $185.20 | $186.13 | $174.39 | 1,316,944 |
| 2020-02-05 | $181.01 | $184.46 | $180.08 | $183.97 | $172.36 | 1,273,270 |
| 2020-02-04 | $179.24 | $180.66 | $179.00 | $179.53 | $168.20 | 1,882,518 |
| 2020-02-03 | $177.16 | $178.62 | $175.19 | $176.62 | $165.48 | 1,589,392 |
| 2020-01-31 | $180.24 | $180.91 | $174.79 | $175.44 | $164.37 | 2,365,667 |
| 2020-01-30 | $182.30 | $183.49 | $179.72 | $181.23 | $169.79 | 1,842,469 |
| 2020-01-29 | $183.92 | $184.42 | $179.61 | $183.47 | $171.89 | 2,033,164 |
| 2020-01-28 | $183.08 | $184.68 | $180.76 | $183.63 | $172.04 | 1,447,453 |
| 2020-01-27 | $182.36 | $183.73 | $181.59 | $182.57 | $171.05 | 1,132,317 |
| 2020-01-24 | $185.23 | $185.81 | $184.33 | $185.07 | $173.39 | 925,533 |
| 2020-01-23 | $182.87 | $185.47 | $182.05 | $184.62 | $172.97 | 1,146,749 |
| 2020-01-22 | $183.86 | $185.58 | $183.09 | $183.10 | $171.55 | 1,058,678 |
| 2020-01-21 | $181.46 | $184.56 | $180.82 | $183.29 | $171.72 | 2,074,838 |
| 2020-01-17 | $182.78 | $183.12 | $181.48 | $181.89 | $170.41 | 1,820,004 |
| 2020-01-16 | $181.53 | $183.07 | $181.11 | $182.40 | $170.89 | 1,289,882 |
| 2020-01-15 | $181.07 | $182.96 | $181.07 | $181.61 | $169.20 | 1,174,680 |
| 2020-01-14 | $181.00 | $181.53 | $179.66 | $180.97 | $168.61 | 917,870 |
| 2020-01-13 | $180.24 | $182.09 | $180.04 | $181.13 | $168.76 | 898,041 |
| 2020-01-10 | $181.51 | $181.79 | $179.41 | $179.51 | $167.25 | 831,729 |
| 2020-01-09 | $181.00 | $182.91 | $180.96 | $181.61 | $169.20 | 1,581,572 |
| 2020-01-08 | $180.20 | $181.94 | $179.60 | $180.48 | $168.15 | 1,199,890 |
| 2020-01-07 | $180.42 | $181.63 | $179.75 | $180.02 | $167.72 | 1,454,721 |
| 2020-01-06 | $181.55 | $182.98 | $181.00 | $182.09 | $169.65 | 1,956,988 |
| 2020-01-03 | $178.00 | $180.43 | $178.00 | $180.18 | $167.87 | 1,662,226 |
| 2020-01-02 | $177.45 | $179.04 | $176.92 | $178.43 | $166.24 | 1,472,055 |
| 2019-12-31 | $175.98 | $176.87 | $175.32 | $176.35 | $164.30 | 726,273 |
| 2019-12-30 | $177.54 | $177.87 | $175.77 | $176.01 | $163.99 | 886,648 |
| 2019-12-27 | $178.39 | $178.94 | $177.14 | $177.49 | $165.37 | 781,115 |
| 2019-12-26 | $179.12 | $179.27 | $177.41 | $178.19 | $166.02 | 664,574 |
| 2019-12-24 | $180.02 | $180.08 | $178.27 | $178.82 | $166.61 | 321,382 |
| 2019-12-23 | $179.17 | $180.72 | $178.51 | $179.74 | $167.46 | 1,404,439 |
| 2019-12-20 | $178.76 | $179.54 | $178.11 | $178.33 | $166.15 | 1,961,946 |
| 2019-12-19 | $179.10 | $179.94 | $178.23 | $178.65 | $166.45 | 1,161,857 |
| 2019-12-18 | $181.07 | $181.32 | $178.42 | $178.46 | $166.27 | 995,101 |
| 2019-12-17 | $181.29 | $182.05 | $180.68 | $181.10 | $168.73 | 857,512 |
| 2019-12-16 | $179.42 | $180.89 | $178.85 | $180.59 | $168.25 | 1,031,474 |
| 2019-12-13 | $179.90 | $180.92 | $178.41 | $179.03 | $166.80 | 968,344 |
| 2019-12-12 | $180.00 | $182.67 | $179.39 | $180.47 | $168.14 | 1,204,687 |
| 2019-12-11 | $180.28 | $180.57 | $177.57 | $179.27 | $167.02 | 1,565,582 |
| 2019-12-10 | $183.03 | $183.29 | $180.24 | $180.48 | $168.15 | 1,191,424 |
| 2019-12-09 | $183.04 | $183.93 | $182.25 | $183.17 | $170.66 | 1,275,057 |
| 2019-12-06 | $183.00 | $183.74 | $181.98 | $183.55 | $171.01 | 1,467,408 |
| 2019-12-05 | $179.00 | $182.58 | $178.70 | $182.37 | $169.91 | 2,458,329 |
| 2019-12-04 | $177.83 | $180.70 | $177.75 | $178.08 | $165.92 | 1,409,001 |
| 2019-12-03 | $177.00 | $178.20 | $175.70 | $177.04 | $164.95 | 2,985,857 |
| 2019-12-02 | $182.03 | $182.26 | $177.75 | $177.99 | $165.83 | 1,963,722 |
| 2019-11-29 | $182.69 | $182.69 | $181.20 | $181.74 | $169.33 | 915,649 |
| 2019-11-27 | $182.44 | $182.88 | $181.64 | $182.35 | $169.89 | 1,930,415 |
| 2019-11-26 | $182.79 | $183.78 | $181.73 | $182.02 | $169.59 | 1,849,085 |
| 2019-11-25 | $183.20 | $183.72 | $182.47 | $182.66 | $170.18 | 855,015 |
| 2019-11-22 | $183.32 | $183.57 | $182.16 | $182.88 | $170.39 | 560,156 |
| 2019-11-21 | $184.05 | $184.88 | $182.80 | $182.95 | $170.45 | 808,820 |
| 2019-11-20 | $184.75 | $185.20 | $183.35 | $184.33 | $171.74 | 729,218 |
| 2019-11-19 | $186.93 | $186.93 | $184.66 | $184.95 | $172.32 | 805,453 |
| 2019-11-18 | $186.90 | $187.02 | $186.19 | $186.58 | $173.84 | 750,081 |
| 2019-11-15 | $186.34 | $187.92 | $185.82 | $187.08 | $174.30 | 1,077,875 |
| 2019-11-14 | $184.59 | $185.81 | $184.52 | $185.19 | $172.54 | 739,405 |
| 2019-11-13 | $185.31 | $186.08 | $184.08 | $184.72 | $172.10 | 961,685 |
| 2019-11-12 | $184.05 | $185.65 | $183.53 | $185.28 | $172.62 | 852,719 |
| 2019-11-11 | $184.25 | $184.86 | $182.46 | $184.35 | $171.76 | 684,123 |
| 2019-11-08 | $182.67 | $185.96 | $182.67 | $185.08 | $172.44 | 1,446,063 |
| 2019-11-07 | $182.00 | $183.23 | $181.53 | $182.95 | $170.45 | 1,427,546 |
| 2019-11-06 | $179.92 | $181.69 | $179.92 | $181.57 | $169.17 | 1,445,570 |
| 2019-11-05 | $177.93 | $179.69 | $177.10 | $179.30 | $167.05 | 2,252,905 |
| 2019-11-04 | $181.18 | $181.46 | $176.97 | $178.07 | $165.91 | 2,483,383 |
| 2019-11-01 | $178.03 | $180.19 | $178.03 | $179.73 | $167.45 | 1,136,051 |
| 2019-10-31 | $177.78 | $178.24 | $175.53 | $176.80 | $164.72 | 1,373,904 |
| 2019-10-30 | $176.44 | $178.69 | $176.00 | $178.24 | $166.06 | 1,261,966 |
| 2019-10-29 | $175.07 | $178.23 | $174.92 | $176.03 | $164.01 | 1,856,788 |
| 2019-10-28 | $174.28 | $175.97 | $173.97 | $174.93 | $162.98 | 1,544,552 |
| 2019-10-25 | $175.24 | $176.74 | $173.34 | $173.54 | $161.69 | 1,894,467 |
| 2019-10-24 | $175.98 | $177.76 | $174.63 | $174.67 | $162.74 | 2,458,152 |
| 2019-10-23 | $177.69 | $177.72 | $172.40 | $173.56 | $161.70 | 1,998,568 |
| 2019-10-22 | $175.32 | $180.06 | $175.32 | $179.88 | $167.59 | 1,261,734 |
| 2019-10-21 | $175.30 | $176.92 | $174.65 | $175.45 | $163.47 | 944,826 |
| 2019-10-18 | $177.05 | $177.05 | $173.99 | $174.43 | $162.52 | 1,107,806 |
| 2019-10-17 | $178.11 | $178.56 | $176.58 | $176.76 | $164.69 | 785,208 |
| 2019-10-16 | $178.45 | $179.23 | $177.21 | $178.29 | $166.11 | 769,306 |
| 2019-10-15 | $179.18 | $179.63 | $178.34 | $178.45 | $166.26 | 847,711 |
| 2019-10-14 | $179.66 | $179.86 | $178.80 | $179.12 | $166.88 | 591,969 |
| 2019-10-11 | $178.80 | $181.15 | $178.37 | $179.63 | $167.36 | 855,801 |
| 2019-10-10 | $175.50 | $178.52 | $175.50 | $176.69 | $164.62 | 868,024 |
| 2019-10-09 | $178.00 | $178.87 | $176.20 | $177.05 | $164.01 | 963,350 |
| 2019-10-08 | $175.65 | $178.48 | $174.82 | $176.50 | $163.50 | 1,410,869 |
| 2019-10-07 | $176.23 | $178.20 | $175.88 | $176.70 | $163.69 | 941,221 |
| 2019-10-04 | $175.00 | $176.89 | $173.75 | $176.64 | $163.63 | 912,646 |
| 2019-10-03 | $174.31 | $175.00 | $172.01 | $174.88 | $162.00 | 883,376 |
| 2019-10-02 | $177.54 | $178.26 | $174.12 | $174.41 | $161.56 | 1,208,700 |
| 2019-10-01 | $183.84 | $184.54 | $177.63 | $178.71 | $165.55 | 1,582,859 |
| 2019-09-30 | $183.36 | $184.32 | $182.66 | $182.73 | $169.27 | 1,187,730 |
| 2019-09-27 | $186.81 | $186.89 | $182.54 | $183.02 | $169.54 | 1,144,014 |
| 2019-09-26 | $186.52 | $186.81 | $185.22 | $186.00 | $172.30 | 1,180,280 |
| 2019-09-25 | $185.45 | $186.41 | $184.56 | $186.00 | $172.30 | 1,759,010 |
| 2019-09-24 | $187.97 | $188.85 | $184.41 | $184.70 | $171.10 | 1,834,007 |
| 2019-09-23 | $186.25 | $188.56 | $185.06 | $186.79 | $173.03 | 1,367,390 |
| 2019-09-20 | $188.68 | $189.00 | $186.07 | $187.37 | $173.57 | 7,649,932 |
| 2019-09-19 | $189.14 | $190.19 | $187.01 | $188.13 | $174.27 | 1,301,690 |
| 2019-09-18 | $191.06 | $191.06 | $187.90 | $190.30 | $176.28 | 1,238,760 |
| 2019-09-17 | $192.58 | $192.58 | $189.56 | $191.31 | $177.22 | 1,222,902 |
| 2019-09-16 | $190.84 | $191.67 | $188.35 | $190.97 | $176.90 | 1,536,401 |
| 2019-09-13 | $190.15 | $190.23 | $189.01 | $189.96 | $175.97 | 1,064,554 |
| 2019-09-12 | $190.00 | $190.00 | $187.13 | $189.41 | $175.46 | 1,042,590 |
| 2019-09-11 | $187.86 | $188.62 | $186.35 | $188.60 | $174.71 | 836,251 |
| 2019-09-10 | $187.70 | $187.87 | $185.40 | $187.87 | $174.03 | 1,097,415 |
| 2019-09-09 | $192.84 | $193.00 | $187.53 | $188.07 | $174.22 | 1,603,066 |
| 2019-09-06 | $193.09 | $193.76 | $192.04 | $192.67 | $178.48 | 698,663 |
| 2019-09-05 | $192.45 | $193.64 | $191.68 | $192.27 | $178.11 | 818,557 |
| 2019-09-04 | $191.02 | $192.11 | $190.17 | $190.71 | $176.66 | 964,521 |
| 2019-09-03 | $190.04 | $190.82 | $187.17 | $189.28 | $175.34 | 837,594 |
| 2019-08-30 | $190.50 | $192.22 | $190.00 | $191.27 | $177.18 | 1,153,481 |
| 2019-08-29 | $186.85 | $189.84 | $186.45 | $189.47 | $175.51 | 1,301,974 |
| 2019-08-28 | $182.79 | $185.62 | $182.13 | $185.44 | $171.78 | 535,292 |
| 2019-08-27 | $185.32 | $185.64 | $182.58 | $183.36 | $169.85 | 628,268 |
| 2019-08-26 | $185.23 | $185.71 | $182.20 | $184.65 | $171.05 | 632,074 |
| 2019-08-23 | $186.76 | $189.27 | $182.47 | $183.55 | $170.03 | 1,619,705 |
| 2019-08-22 | $189.06 | $189.31 | $186.10 | $187.55 | $173.74 | 633,973 |
| 2019-08-21 | $189.00 | $189.04 | $186.67 | $188.48 | $174.60 | 1,012,876 |
| 2019-08-20 | $186.73 | $187.86 | $186.09 | $187.17 | $173.38 | 941,717 |
| 2019-08-19 | $186.53 | $188.02 | $185.90 | $187.59 | $173.77 | 758,215 |
| 2019-08-16 | $183.69 | $186.39 | $183.35 | $184.35 | $170.77 | 1,450,866 |
| 2019-08-15 | $180.83 | $182.86 | $180.19 | $182.22 | $168.80 | 1,200,970 |
| 2019-08-14 | $181.96 | $182.31 | $179.70 | $180.83 | $167.51 | 1,555,554 |
| 2019-08-13 | $181.15 | $184.61 | $180.65 | $183.11 | $169.62 | 803,840 |
| 2019-08-12 | $183.19 | $183.40 | $180.62 | $181.32 | $167.96 | 899,379 |
| 2019-08-09 | $183.32 | $185.13 | $182.75 | $184.10 | $170.54 | 719,639 |
| 2019-08-08 | $182.66 | $185.10 | $182.07 | $184.17 | $170.60 | 778,632 |
| 2019-08-07 | $178.36 | $181.52 | $177.51 | $180.85 | $167.53 | 1,003,307 |
| 2019-08-06 | $178.35 | $180.73 | $176.77 | $180.67 | $167.36 | 886,416 |
| 2019-08-05 | $179.97 | $179.99 | $175.03 | $176.77 | $163.75 | 1,197,748 |
| 2019-08-02 | $183.34 | $183.58 | $181.14 | $181.97 | $168.57 | 941,661 |
| 2019-08-01 | $185.59 | $186.74 | $182.46 | $183.43 | $169.92 | 1,273,189 |
| 2019-07-31 | $189.03 | $189.66 | $184.80 | $185.94 | $172.24 | 1,187,422 |
| 2019-07-30 | $189.13 | $189.46 | $187.46 | $189.12 | $175.19 | 939,500 |
| 2019-07-29 | $189.72 | $190.16 | $188.75 | $189.83 | $175.85 | 924,153 |
| 2019-07-26 | $187.28 | $189.90 | $186.44 | $189.73 | $175.76 | 1,745,207 |
| 2019-07-25 | $187.39 | $189.00 | $185.50 | $187.61 | $173.79 | 1,106,288 |
| 2019-07-24 | $185.98 | $189.56 | $185.05 | $187.64 | $173.82 | 1,368,566 |
| 2019-07-23 | $185.91 | $186.00 | $183.63 | $185.97 | $172.27 | 1,150,627 |
| 2019-07-22 | $183.83 | $185.01 | $183.12 | $184.62 | $171.02 | 702,550 |
| 2019-07-19 | $184.11 | $184.87 | $183.65 | $183.85 | $170.31 | 939,851 |
| 2019-07-18 | $183.55 | $183.55 | $180.59 | $183.18 | $169.69 | 1,237,337 |
| 2019-07-17 | $185.73 | $186.05 | $183.43 | $183.55 | $170.03 | 2,259,796 |
| 2019-07-16 | $186.91 | $187.48 | $186.56 | $186.89 | $173.12 | 1,078,244 |
| 2019-07-15 | $185.84 | $186.84 | $185.45 | $186.40 | $172.67 | 1,215,282 |
| 2019-07-12 | $184.56 | $185.95 | $183.70 | $185.84 | $172.15 | 827,482 |
| 2019-07-11 | $182.53 | $183.63 | $182.37 | $183.60 | $170.08 | 707,975 |
| 2019-07-10 | $182.35 | $183.86 | $181.57 | $182.54 | $169.10 | 887,007 |
| 2019-07-09 | $180.14 | $180.98 | $179.12 | $180.83 | $167.51 | 1,378,755 |
| 2019-07-08 | $181.22 | $182.93 | $180.58 | $181.47 | $168.10 | 822,894 |
| 2019-07-05 | $181.80 | $182.48 | $180.27 | $182.28 | $168.85 | 481,765 |
| 2019-07-03 | $182.78 | $182.89 | $180.95 | $182.65 | $169.20 | 533,590 |
| 2019-07-02 | $183.25 | $183.62 | $182.08 | $183.57 | $169.10 | 928,214 |
| 2019-07-01 | $183.33 | $184.35 | $181.53 | $182.54 | $168.16 | 1,141,792 |
| 2019-06-28 | $178.12 | $182.08 | $178.12 | $181.82 | $167.49 | 2,450,800 |
| 2019-06-27 | $178.97 | $178.97 | $176.70 | $177.72 | $163.72 | 966,477 |
| 2019-06-26 | $177.25 | $179.75 | $176.87 | $178.90 | $164.80 | 1,334,099 |
| 2019-06-25 | $178.07 | $178.81 | $177.10 | $177.64 | $163.64 | 763,492 |
| 2019-06-24 | $176.71 | $178.29 | $176.33 | $177.82 | $163.81 | 976,333 |
| 2019-06-21 | $178.13 | $178.33 | $175.80 | $177.43 | $163.45 | 1,851,348 |
| 2019-06-20 | $175.84 | $178.41 | $174.39 | $177.96 | $163.94 | 1,265,964 |
| 2019-06-19 | $174.23 | $174.48 | $172.55 | $173.62 | $159.94 | 531,707 |
| 2019-06-18 | $172.58 | $174.87 | $172.37 | $173.59 | $159.91 | 857,781 |
| 2019-06-17 | $171.69 | $172.43 | $170.38 | $171.78 | $158.24 | 924,973 |
| 2019-06-14 | $172.25 | $172.25 | $170.13 | $171.25 | $157.76 | 724,379 |
| 2019-06-13 | $170.16 | $171.94 | $169.45 | $171.94 | $158.39 | 1,128,028 |
| 2019-06-12 | $169.92 | $170.43 | $168.68 | $170.04 | $156.64 | 585,501 |
| 2019-06-11 | $174.04 | $174.44 | $168.53 | $169.73 | $156.36 | 853,862 |
| 2019-06-10 | $175.80 | $176.44 | $173.17 | $173.39 | $159.73 | 1,054,464 |
| 2019-06-07 | $173.15 | $174.38 | $172.48 | $173.97 | $160.26 | 973,389 |
| 2019-06-06 | $171.93 | $172.60 | $169.68 | $171.98 | $158.43 | 862,066 |
| 2019-06-05 | $168.33 | $171.97 | $168.23 | $171.94 | $158.39 | 1,251,641 |
| 2019-06-04 | $164.27 | $167.91 | $164.27 | $167.78 | $154.56 | 1,034,430 |
| 2019-06-03 | $161.37 | $165.49 | $161.03 | $163.15 | $150.29 | 1,515,265 |
| 2019-05-31 | $160.44 | $161.58 | $160.21 | $160.82 | $148.15 | 1,306,330 |
| 2019-05-30 | $162.46 | $163.65 | $161.60 | $162.23 | $149.45 | 839,595 |
| 2019-05-29 | $163.55 | $163.95 | $161.86 | $162.31 | $149.52 | 1,204,148 |
| 2019-05-28 | $164.28 | $165.44 | $163.07 | $163.66 | $150.76 | 2,609,727 |
| 2019-05-24 | $163.91 | $164.82 | $161.46 | $164.03 | $151.10 | 1,508,119 |
| 2019-05-23 | $167.77 | $168.25 | $162.69 | $163.58 | $150.69 | 1,883,638 |
| 2019-05-22 | $170.59 | $171.21 | $168.43 | $169.28 | $155.94 | 939,232 |
| 2019-05-21 | $170.20 | $172.02 | $169.84 | $171.45 | $157.94 | 1,182,263 |
| 2019-05-20 | $168.11 | $170.45 | $167.39 | $169.29 | $155.95 | 1,359,168 |
| 2019-05-17 | $167.86 | $168.41 | $166.10 | $166.37 | $153.26 | 998,067 |
| 2019-05-16 | $168.33 | $170.43 | $168.10 | $169.85 | $156.47 | 634,249 |
| 2019-05-15 | $167.02 | $169.23 | $165.65 | $167.72 | $154.50 | 787,512 |
| 2019-05-14 | $168.04 | $170.41 | $167.82 | $168.49 | $155.21 | 847,924 |
| 2019-05-13 | $170.54 | $171.02 | $166.79 | $167.99 | $154.75 | 1,762,657 |
| 2019-05-10 | $170.74 | $173.54 | $169.49 | $173.08 | $159.44 | 1,254,326 |
| 2019-05-09 | $167.58 | $173.16 | $167.17 | $172.05 | $158.49 | 2,037,670 |
| 2019-05-08 | $170.38 | $170.74 | $167.89 | $168.29 | $155.03 | 2,021,505 |
| 2019-05-07 | $173.40 | $173.98 | $169.94 | $170.48 | $157.05 | 1,614,675 |
| 2019-05-06 | $173.60 | $175.71 | $172.61 | $175.36 | $161.54 | 992,091 |
| 2019-05-03 | $175.24 | $176.79 | $175.08 | $176.69 | $162.77 | 1,354,422 |
| 2019-05-02 | $175.81 | $176.35 | $172.80 | $174.57 | $160.81 | 2,036,484 |
| 2019-05-01 | $179.12 | $179.93 | $176.35 | $176.39 | $162.49 | 1,224,102 |
| 2019-04-30 | $179.55 | $179.98 | $176.72 | $178.72 | $164.64 | 1,213,173 |
| 2019-04-29 | $178.00 | $179.64 | $177.60 | $179.21 | $165.09 | 844,938 |
| 2019-04-26 | $177.14 | $178.15 | $176.15 | $178.07 | $164.04 | 852,316 |
| 2019-04-25 | $179.74 | $180.22 | $175.92 | $176.88 | $162.94 | 1,799,148 |
| 2019-04-24 | $193.11 | $193.11 | $180.24 | $180.73 | $166.49 | 3,087,278 |
| 2019-04-23 | $179.66 | $183.13 | $178.80 | $182.37 | $168.00 | 1,948,133 |
| 2019-04-22 | $175.87 | $177.86 | $175.27 | $177.03 | $163.08 | 1,467,058 |
| 2019-04-18 | $174.90 | $177.00 | $174.51 | $176.85 | $162.91 | 1,348,448 |
| 2019-04-17 | $175.00 | $176.48 | $174.27 | $174.53 | $160.78 | 988,403 |
| 2019-04-16 | $172.70 | $174.73 | $172.70 | $173.74 | $160.05 | 931,728 |
| 2019-04-15 | $174.37 | $174.75 | $171.50 | $172.00 | $158.45 | 1,601,544 |
| 2019-04-12 | $172.67 | $175.49 | $172.05 | $174.93 | $161.15 | 1,454,065 |
| 2019-04-11 | $168.79 | $171.65 | $168.39 | $171.43 | $157.92 | 1,212,411 |
| 2019-04-10 | $169.22 | $169.83 | $167.61 | $169.37 | $155.10 | 926,839 |
| 2019-04-09 | $171.17 | $171.57 | $169.06 | $169.17 | $154.92 | 1,037,087 |
| 2019-04-08 | $170.52 | $172.53 | $170.10 | $172.30 | $157.78 | 1,159,753 |
| 2019-04-05 | $169.26 | $171.13 | $168.59 | $171.12 | $156.70 | 1,240,361 |
| 2019-04-04 | $168.00 | $170.37 | $167.82 | $169.17 | $154.92 | 1,062,064 |
| 2019-04-03 | $170.60 | $170.60 | $166.75 | $167.75 | $153.62 | 1,484,859 |
| 2019-04-02 | $171.92 | $172.20 | $169.52 | $169.94 | $155.62 | 1,367,808 |
| 2019-04-01 | $170.25 | $172.77 | $170.04 | $172.31 | $157.79 | 1,055,123 |
| 2019-03-29 | $168.87 | $169.43 | $168.50 | $169.28 | $155.02 | 1,333,670 |
| 2019-03-28 | $167.19 | $168.20 | $166.06 | $167.76 | $153.63 | 859,052 |
| 2019-03-27 | $167.29 | $168.58 | $165.65 | $166.56 | $152.53 | 712,115 |
| 2019-03-26 | $167.92 | $168.50 | $165.92 | $166.90 | $152.84 | 905,911 |
| 2019-03-25 | $166.28 | $167.21 | $165.43 | $166.62 | $152.58 | 853,981 |
| 2019-03-22 | $169.40 | $169.54 | $165.71 | $165.85 | $151.88 | 816,523 |
| 2019-03-21 | $168.35 | $170.36 | $168.18 | $169.83 | $155.52 | 702,536 |
| 2019-03-20 | $170.69 | $170.97 | $168.36 | $168.49 | $154.30 | 871,287 |
| 2019-03-19 | $172.50 | $173.48 | $170.36 | $170.72 | $156.34 | 1,314,776 |
| 2019-03-18 | $169.77 | $171.99 | $169.67 | $171.67 | $157.21 | 1,718,762 |
| 2019-03-15 | $169.64 | $170.96 | $168.66 | $169.79 | $155.49 | 3,972,139 |
| 2019-03-14 | $171.37 | $171.71 | $169.53 | $169.59 | $155.30 | 1,261,396 |
| 2019-03-13 | $169.43 | $173.10 | $169.03 | $171.72 | $157.25 | 1,244,743 |
| 2019-03-12 | $169.56 | $170.53 | $168.50 | $168.77 | $154.55 | 1,452,510 |
| 2019-03-11 | $165.12 | $169.86 | $164.68 | $169.51 | $155.23 | 1,443,774 |
| 2019-03-08 | $165.18 | $166.32 | $164.12 | $166.14 | $152.14 | 1,324,098 |
| 2019-03-07 | $166.18 | $166.54 | $163.93 | $166.34 | $152.33 | 1,218,271 |
| 2019-03-06 | $167.88 | $168.83 | $166.39 | $166.47 | $152.45 | 1,080,739 |
| 2019-03-05 | $166.75 | $168.38 | $166.75 | $168.03 | $153.87 | 1,837,263 |
| 2019-03-04 | $170.40 | $170.40 | $166.46 | $166.75 | $152.70 | 1,706,529 |
| 2019-03-01 | $171.00 | $171.03 | $168.57 | $169.28 | $155.02 | 1,109,092 |
| 2019-02-28 | $169.20 | $170.98 | $168.89 | $170.22 | $155.88 | 1,739,728 |
| 2019-02-27 | $169.40 | $169.99 | $168.23 | $169.34 | $155.07 | 1,514,879 |
| 2019-02-26 | $172.81 | $173.04 | $169.90 | $170.00 | $155.68 | 1,424,101 |
| 2019-02-25 | $174.04 | $174.36 | $172.98 | $173.14 | $158.55 | 951,883 |
| 2019-02-22 | $172.17 | $172.72 | $171.63 | $172.54 | $158.00 | 1,388,412 |
| 2019-02-21 | $174.18 | $174.31 | $170.89 | $171.63 | $157.17 | 979,825 |
| 2019-02-20 | $174.88 | $175.31 | $173.45 | $174.45 | $159.75 | 1,038,486 |
| 2019-02-19 | $175.00 | $175.47 | $173.72 | $174.78 | $160.06 | 902,428 |
| 2019-02-15 | $172.54 | $175.40 | $171.69 | $175.24 | $160.48 | 1,222,893 |
| 2019-02-14 | $173.02 | $173.08 | $171.49 | $172.10 | $157.60 | 843,005 |
| 2019-02-13 | $173.44 | $174.38 | $173.01 | $173.48 | $158.86 | 1,053,570 |
| 2019-02-12 | $171.63 | $173.19 | $171.38 | $172.76 | $158.21 | 1,303,432 |
| 2019-02-11 | $172.47 | $172.90 | $170.68 | $170.93 | $156.53 | 1,159,739 |
| 2019-02-08 | $172.86 | $173.27 | $171.30 | $172.12 | $157.62 | 2,255,589 |
| 2019-02-07 | $172.12 | $173.64 | $170.45 | $173.59 | $158.97 | 1,538,450 |
| 2019-02-06 | $171.98 | $174.53 | $171.98 | $172.76 | $158.21 | 1,180,302 |
| 2019-02-05 | $174.61 | $174.95 | $171.99 | $172.22 | $157.71 | 1,583,308 |
| 2019-02-04 | $169.38 | $174.61 | $169.22 | $174.61 | $159.90 | 1,664,657 |
| 2019-02-01 | $171.38 | $172.00 | $168.25 | $169.03 | $154.79 | 1,716,653 |
| 2019-01-31 | $169.18 | $173.30 | $169.08 | $171.17 | $156.75 | 2,162,600 |
| 2019-01-30 | $169.84 | $171.35 | $165.02 | $170.91 | $156.51 | 4,073,435 |
| 2019-01-29 | $172.73 | $176.16 | $172.73 | $176.00 | $161.17 | 1,573,800 |
| 2019-01-28 | $169.68 | $172.26 | $169.22 | $172.19 | $157.68 | 1,285,015 |
| 2019-01-25 | $172.65 | $172.90 | $170.80 | $171.22 | $156.80 | 1,192,090 |
| 2019-01-24 | $169.19 | $172.50 | $169.19 | $170.82 | $156.43 | 1,329,668 |
| 2019-01-23 | $168.48 | $169.91 | $166.14 | $168.81 | $154.59 | 1,199,772 |
| 2019-01-22 | $167.65 | $168.79 | $165.56 | $167.22 | $153.13 | 1,298,110 |
| 2019-01-18 | $167.00 | $170.13 | $166.24 | $168.58 | $154.38 | 1,665,849 |
| 2019-01-17 | $162.00 | $166.83 | $161.75 | $165.72 | $151.76 | 976,433 |
| 2019-01-16 | $162.79 | $164.68 | $162.69 | $163.60 | $148.98 | 1,090,766 |
| 2019-01-15 | $164.85 | $165.39 | $162.39 | $163.14 | $148.56 | 1,906,833 |
| 2019-01-14 | $162.30 | $164.94 | $162.24 | $164.53 | $149.83 | 1,367,952 |
| 2019-01-11 | $161.28 | $163.85 | $160.90 | $163.81 | $149.17 | 1,239,323 |
| 2019-01-10 | $160.27 | $162.55 | $159.37 | $162.43 | $147.92 | 1,131,560 |
| 2019-01-09 | $159.26 | $161.51 | $159.16 | $160.90 | $146.52 | 1,483,825 |
| 2019-01-08 | $159.29 | $159.92 | $156.75 | $158.66 | $144.48 | 1,350,339 |
| 2019-01-07 | $157.63 | $159.67 | $155.93 | $158.65 | $144.47 | 1,047,431 |
| 2019-01-04 | $155.35 | $157.83 | $154.12 | $157.77 | $143.67 | 1,839,965 |
| 2019-01-03 | $156.00 | $156.73 | $152.44 | $153.37 | $139.67 | 1,436,004 |
| 2019-01-02 | $155.32 | $157.46 | $153.82 | $157.26 | $143.21 | 1,276,344 |
| 2018-12-31 | $156.41 | $157.21 | $155.39 | $157.21 | $143.16 | 1,223,431 |
| 2018-12-28 | $155.99 | $157.36 | $154.27 | $155.32 | $141.44 | 1,455,825 |
| 2018-12-27 | $150.35 | $155.17 | $148.63 | $155.12 | $141.26 | 1,720,279 |
| 2018-12-26 | $147.95 | $152.26 | $143.87 | $152.17 | $138.57 | 2,180,697 |
| 2018-12-24 | $148.76 | $149.68 | $145.34 | $148.21 | $134.97 | 1,572,169 |
| 2018-12-21 | $151.65 | $154.99 | $149.77 | $150.49 | $137.04 | 4,348,257 |
| 2018-12-20 | $158.02 | $159.12 | $153.01 | $154.61 | $140.79 | 2,494,783 |
| 2018-12-19 | $161.80 | $163.78 | $157.16 | $158.99 | $144.78 | 2,088,729 |
| 2018-12-18 | $164.71 | $166.50 | $161.82 | $162.81 | $148.26 | 1,688,897 |
| 2018-12-17 | $168.59 | $168.84 | $162.47 | $163.45 | $148.84 | 2,420,585 |
| 2018-12-14 | $169.29 | $171.41 | $168.54 | $168.97 | $153.87 | 1,898,214 |
| 2018-12-13 | $172.16 | $173.19 | $170.50 | $171.01 | $155.73 | 2,760,726 |
| 2018-12-12 | $174.54 | $175.36 | $171.00 | $171.22 | $155.92 | 3,235,232 |
| 2018-12-11 | $174.56 | $177.68 | $170.88 | $172.27 | $156.88 | 2,391,689 |
| 2018-12-10 | $169.19 | $173.60 | $168.55 | $172.20 | $156.81 | 2,253,745 |
| 2018-12-07 | $170.54 | $173.53 | $166.71 | $167.38 | $152.42 | 1,779,150 |
| 2018-12-06 | $170.89 | $171.92 | $165.30 | $171.02 | $155.74 | 2,481,726 |
| 2018-12-04 | $180.41 | $180.85 | $172.97 | $173.18 | $157.70 | 1,760,593 |
| 2018-12-03 | $187.06 | $187.47 | $180.79 | $181.57 | $165.35 | 1,399,249 |
| 2018-11-30 | $182.35 | $185.04 | $182.35 | $184.89 | $168.37 | 1,647,051 |
| 2018-11-29 | $181.66 | $183.24 | $180.84 | $182.17 | $165.89 | 1,823,219 |
| 2018-11-28 | $179.34 | $183.71 | $179.04 | $182.03 | $165.76 | 1,589,828 |
| 2018-11-27 | $178.55 | $179.47 | $176.50 | $178.64 | $162.68 | 1,524,829 |
| 2018-11-26 | $179.52 | $180.59 | $177.45 | $179.69 | $163.63 | 1,370,127 |
| 2018-11-23 | $175.98 | $179.46 | $175.29 | $178.26 | $162.33 | 447,167 |
| 2018-11-21 | $177.00 | $178.63 | $176.26 | $176.75 | $160.96 | 1,112,983 |
| 2018-11-20 | $176.54 | $177.49 | $175.16 | $175.92 | $160.20 | 1,546,815 |
| 2018-11-19 | $183.16 | $183.16 | $178.49 | $179.38 | $163.35 | 986,715 |
| 2018-11-16 | $181.34 | $184.91 | $180.88 | $183.06 | $166.70 | 1,584,879 |
| 2018-11-15 | $178.00 | $182.54 | $177.50 | $182.34 | $166.05 | 1,206,658 |
| 2018-11-14 | $181.44 | $182.47 | $178.94 | $179.84 | $163.77 | 1,790,392 |
| 2018-11-13 | $181.76 | $183.93 | $179.45 | $180.08 | $163.99 | 1,298,412 |
| 2018-11-12 | $184.96 | $185.52 | $180.59 | $181.01 | $164.84 | 1,146,992 |
| 2018-11-09 | $183.36 | $185.15 | $183.00 | $184.50 | $168.01 | 1,245,220 |
| 2018-11-08 | $185.02 | $185.81 | $184.03 | $184.56 | $168.07 | 1,316,992 |
| 2018-11-07 | $184.82 | $185.33 | $182.14 | $185.03 | $168.50 | 1,879,173 |
| 2018-11-06 | $177.68 | $182.84 | $177.68 | $182.20 | $165.92 | 1,637,152 |
| 2018-11-05 | $177.54 | $179.89 | $176.88 | $177.97 | $162.07 | 2,455,793 |
| 2018-11-02 | $178.97 | $181.82 | $176.44 | $176.98 | $161.17 | 3,515,873 |
| 2018-11-01 | $173.27 | $179.33 | $173.19 | $178.40 | $162.46 | 1,848,498 |
| 2018-10-31 | $173.51 | $175.62 | $172.24 | $172.58 | $157.16 | 2,215,340 |
| 2018-10-30 | $167.38 | $172.62 | $166.44 | $171.89 | $156.53 | 2,405,798 |
| 2018-10-29 | $170.72 | $172.52 | $164.76 | $167.04 | $152.11 | 2,586,698 |
| 2018-10-26 | $168.71 | $171.88 | $167.27 | $169.86 | $154.68 | 2,877,247 |
| 2018-10-25 | $172.98 | $173.77 | $169.32 | $170.60 | $155.36 | 3,254,619 |
| 2018-10-24 | $184.84 | $186.00 | $172.86 | $173.24 | $157.76 | 4,887,617 |
| 2018-10-23 | $187.62 | $190.08 | $186.75 | $187.75 | $170.97 | 1,914,380 |
| 2018-10-22 | $190.91 | $191.76 | $189.00 | $190.14 | $173.15 | 1,138,173 |
| 2018-10-19 | $191.44 | $192.33 | $190.23 | $190.26 | $173.26 | 942,810 |
| 2018-10-18 | $192.29 | $193.68 | $190.00 | $191.22 | $174.13 | 1,072,906 |
| 2018-10-17 | $195.43 | $196.04 | $193.41 | $193.84 | $176.52 | 1,014,936 |
| 2018-10-16 | $193.29 | $195.19 | $191.77 | $194.71 | $177.31 | 1,081,877 |
| 2018-10-15 | $192.06 | $194.40 | $191.92 | $192.63 | $175.42 | 1,044,509 |
| 2018-10-12 | $195.64 | $195.65 | $189.42 | $191.85 | $174.71 | 1,310,429 |
| 2018-10-11 | $197.77 | $198.16 | $192.66 | $192.94 | $175.70 | 2,066,005 |
| 2018-10-10 | $204.16 | $204.16 | $197.72 | $197.82 | $180.14 | 1,648,190 |
| 2018-10-09 | $206.54 | $207.00 | $204.01 | $204.16 | $185.92 | 931,893 |
| 2018-10-08 | $206.03 | $207.47 | $205.33 | $207.16 | $188.65 | 1,528,948 |
| 2018-10-05 | $206.09 | $207.72 | $205.51 | $206.32 | $187.88 | 1,923,303 |
| 2018-10-04 | $204.30 | $206.18 | $203.81 | $205.91 | $187.51 | 970,363 |
| 2018-10-03 | $205.71 | $206.63 | $204.67 | $205.72 | $186.49 | 1,095,981 |
| 2018-10-02 | $205.77 | $205.94 | $204.06 | $204.98 | $185.82 | 797,917 |
| 2018-10-01 | $206.00 | $206.19 | $204.56 | $205.50 | $186.30 | 830,613 |
| 2018-09-28 | $201.98 | $204.99 | $201.11 | $204.72 | $185.59 | 1,569,650 |
| 2018-09-27 | $202.27 | $202.53 | $201.09 | $202.08 | $183.20 | 947,299 |
| 2018-09-26 | $203.50 | $203.97 | $201.49 | $201.86 | $183.00 | 1,223,308 |
| 2018-09-25 | $202.68 | $203.87 | $201.73 | $203.48 | $184.46 | 877,343 |
| 2018-09-24 | $204.30 | $204.61 | $202.28 | $202.83 | $183.87 | 1,133,634 |
| 2018-09-21 | $204.09 | $206.15 | $203.76 | $204.66 | $185.53 | 2,464,232 |
| 2018-09-20 | $204.50 | $205.17 | $200.45 | $202.86 | $183.90 | 1,347,655 |
| 2018-09-19 | $204.79 | $206.38 | $203.43 | $204.01 | $184.94 | 1,363,927 |
| 2018-09-18 | $202.80 | $204.95 | $202.43 | $204.61 | $185.49 | 1,050,935 |
| 2018-09-17 | $200.63 | $202.88 | $200.34 | $202.43 | $183.51 | 1,072,419 |
| 2018-09-14 | $198.63 | $200.63 | $198.34 | $200.51 | $181.77 | 998,183 |
| 2018-09-13 | $197.13 | $198.81 | $196.92 | $198.57 | $180.01 | 949,259 |
| 2018-09-12 | $195.57 | $197.01 | $195.50 | $196.20 | $177.86 | 886,573 |
| 2018-09-11 | $194.73 | $196.60 | $194.70 | $196.06 | $177.74 | 960,738 |
| 2018-09-10 | $195.19 | $196.90 | $195.04 | $195.69 | $177.40 | 1,083,615 |
| 2018-09-07 | $194.77 | $195.42 | $193.75 | $194.71 | $176.51 | 998,094 |
| 2018-09-06 | $194.40 | $195.94 | $194.20 | $195.24 | $176.99 | 741,405 |
| 2018-09-05 | $191.85 | $194.35 | $191.64 | $193.98 | $175.85 | 1,162,590 |
| 2018-09-04 | $192.48 | $193.38 | $191.40 | $192.61 | $174.61 | 741,076 |
| 2018-08-31 | $191.59 | $193.60 | $191.35 | $193.40 | $175.33 | 1,032,452 |
| 2018-08-30 | $194.41 | $196.15 | $192.05 | $192.51 | $174.52 | 1,016,179 |
| 2018-08-29 | $195.43 | $195.95 | $193.71 | $194.71 | $176.51 | 976,789 |
| 2018-08-28 | $196.20 | $196.40 | $194.93 | $195.62 | $177.34 | 1,015,079 |
| 2018-08-27 | $193.00 | $195.77 | $193.00 | $195.29 | $177.04 | 885,311 |
| 2018-08-24 | $192.00 | $192.65 | $191.37 | $192.59 | $174.59 | 619,099 |
| 2018-08-23 | $192.38 | $192.99 | $191.40 | $191.59 | $173.69 | 855,541 |
| 2018-08-22 | $194.39 | $194.91 | $192.27 | $192.48 | $174.49 | 806,725 |
| 2018-08-21 | $194.65 | $195.62 | $193.83 | $194.96 | $176.74 | 1,013,396 |
| 2018-08-20 | $194.25 | $195.57 | $193.86 | $194.92 | $176.70 | 936,044 |
| 2018-08-17 | $192.80 | $194.03 | $192.23 | $193.68 | $175.58 | 808,145 |
| 2018-08-16 | $192.63 | $194.06 | $191.98 | $192.44 | $174.46 | 999,914 |
| 2018-08-15 | $192.83 | $193.47 | $190.77 | $192.31 | $174.34 | 1,121,022 |
| 2018-08-14 | $192.00 | $194.17 | $191.75 | $193.63 | $175.53 | 779,140 |
| 2018-08-13 | $191.93 | $192.78 | $190.48 | $191.84 | $173.91 | 813,145 |
| 2018-08-10 | $192.38 | $192.77 | $190.66 | $191.81 | $173.88 | 954,278 |
| 2018-08-09 | $194.98 | $195.30 | $192.40 | $192.57 | $174.57 | 861,599 |
| 2018-08-08 | $196.27 | $196.44 | $194.02 | $195.13 | $176.89 | 1,051,217 |
| 2018-08-07 | $193.68 | $196.41 | $193.68 | $196.28 | $177.94 | 1,208,447 |
| 2018-08-06 | $193.68 | $193.77 | $192.12 | $193.52 | $175.43 | 2,042,784 |
| 2018-08-03 | $194.04 | $194.54 | $191.85 | $194.09 | $175.95 | 2,613,355 |
| 2018-08-02 | $194.18 | $196.83 | $193.27 | $194.94 | $176.72 | 2,201,000 |
| 2018-08-01 | $199.39 | $199.89 | $195.56 | $196.01 | $177.69 | 1,465,087 |
| 2018-07-31 | $198.55 | $200.35 | $197.60 | $199.76 | $181.09 | 2,239,269 |
| 2018-07-30 | $198.65 | $200.21 | $195.98 | $196.26 | $177.92 | 1,064,430 |
| 2018-07-27 | $201.35 | $202.05 | $197.98 | $198.65 | $180.09 | 1,203,424 |
| 2018-07-26 | $202.02 | $203.68 | $199.34 | $200.48 | $181.74 | 2,346,798 |
| 2018-07-25 | $198.80 | $204.06 | $195.41 | $203.45 | $184.44 | 2,556,116 |
| 2018-07-24 | $195.00 | $198.80 | $193.69 | $196.75 | $178.36 | 2,108,540 |
| 2018-07-23 | $195.28 | $195.57 | $192.78 | $193.23 | $175.17 | 1,213,507 |
| 2018-07-20 | $193.89 | $196.13 | $193.69 | $195.28 | $177.03 | 965,008 |
| 2018-07-19 | $194.94 | $195.72 | $193.44 | $194.35 | $176.19 | 1,086,911 |
| 2018-07-18 | $192.25 | $195.92 | $191.22 | $195.43 | $177.17 | 1,522,669 |
| 2018-07-17 | $191.53 | $192.55 | $190.46 | $192.32 | $174.35 | 1,210,836 |
| 2018-07-16 | $193.14 | $193.75 | $190.70 | $191.50 | $173.60 | 1,163,866 |
| 2018-07-13 | $193.24 | $195.07 | $192.47 | $192.74 | $174.73 | 1,838,778 |
| 2018-07-12 | $193.01 | $194.06 | $191.92 | $193.64 | $175.54 | 1,333,701 |
| 2018-07-11 | $192.04 | $192.08 | $190.83 | $191.51 | $173.61 | 1,005,204 |
| 2018-07-10 | $192.23 | $194.31 | $191.77 | $192.80 | $174.78 | 1,353,727 |
| 2018-07-09 | $189.21 | $192.30 | $188.70 | $191.54 | $173.64 | 1,249,607 |
| 2018-07-06 | $188.57 | $190.18 | $187.31 | $188.84 | $171.19 | 1,484,484 |
| 2018-07-05 | $189.41 | $189.86 | $187.66 | $188.70 | $171.07 | 1,498,677 |
| 2018-07-03 | $188.45 | $193.35 | $188.00 | $189.69 | $171.12 | 1,765,392 |
| 2018-07-02 | $185.19 | $187.54 | $184.65 | $187.37 | $169.03 | 1,036,925 |
| 2018-06-29 | $188.01 | $188.63 | $186.28 | $186.41 | $168.16 | 1,580,993 |
| 2018-06-28 | $186.12 | $188.25 | $184.21 | $187.44 | $169.09 | 1,070,562 |
| 2018-06-27 | $189.16 | $190.72 | $185.85 | $185.89 | $167.69 | 1,762,216 |
| 2018-06-26 | $189.27 | $189.96 | $187.86 | $188.80 | $170.32 | 1,435,070 |
| 2018-06-25 | $188.26 | $190.12 | $187.05 | $189.10 | $170.59 | 1,288,909 |
| 2018-06-22 | $190.10 | $190.14 | $187.46 | $189.38 | $170.84 | 1,703,453 |
| 2018-06-21 | $190.44 | $191.66 | $187.31 | $188.43 | $169.98 | 2,401,607 |
| 2018-06-20 | $191.08 | $191.95 | $190.18 | $191.40 | $172.66 | 1,049,610 |
| 2018-06-19 | $194.00 | $194.76 | $190.53 | $190.69 | $172.02 | 1,530,918 |
| 2018-06-18 | $194.73 | $196.50 | $194.61 | $195.97 | $176.78 | 1,419,312 |
| 2018-06-15 | $194.53 | $195.90 | $193.33 | $195.80 | $176.63 | 2,854,259 |
| 2018-06-14 | $200.90 | $201.00 | $195.51 | $195.82 | $176.65 | 2,384,468 |
| 2018-06-13 | $198.24 | $201.27 | $198.08 | $199.82 | $180.26 | 2,036,984 |
| 2018-06-12 | $201.32 | $202.53 | $197.53 | $198.50 | $179.07 | 2,190,375 |
| 2018-06-11 | $202.68 | $204.11 | $201.62 | $201.70 | $181.95 | 1,077,442 |
| 2018-06-08 | $202.67 | $202.99 | $199.05 | $202.58 | $182.75 | 1,320,877 |
| 2018-06-07 | $201.98 | $203.34 | $201.50 | $202.85 | $182.99 | 853,294 |
| 2018-06-06 | $201.83 | $202.05 | $200.07 | $201.51 | $181.78 | 1,601,399 |
| 2018-06-05 | $202.17 | $202.91 | $199.82 | $201.10 | $181.41 | 1,659,399 |
| 2018-06-04 | $203.91 | $204.66 | $202.11 | $202.60 | $182.77 | 1,125,595 |
| 2018-06-01 | $203.70 | $204.67 | $202.65 | $203.47 | $183.55 | 955,018 |
| 2018-05-31 | $204.05 | $204.47 | $201.59 | $201.71 | $181.96 | 1,867,939 |
| 2018-05-30 | $202.24 | $204.57 | $201.12 | $204.04 | $184.06 | 1,241,276 |
| 2018-05-29 | $206.34 | $206.79 | $200.09 | $201.81 | $182.05 | 1,661,837 |
| 2018-05-25 | $208.25 | $208.69 | $207.02 | $208.12 | $187.75 | 1,179,897 |
| 2018-05-24 | $205.63 | $208.88 | $205.19 | $208.73 | $188.30 | 1,408,995 |
| 2018-05-23 | $202.81 | $205.77 | $202.38 | $205.56 | $185.44 | 1,111,468 |
| 2018-05-22 | $205.63 | $205.77 | $204.09 | $204.37 | $184.36 | 1,299,227 |
| 2018-05-21 | $204.14 | $206.07 | $203.29 | $205.77 | $185.63 | 1,088,121 |
| 2018-05-18 | $201.38 | $203.64 | $201.38 | $202.52 | $182.69 | 2,016,935 |
| 2018-05-17 | $200.43 | $202.10 | $200.30 | $201.76 | $182.01 | 1,207,736 |
| 2018-05-16 | $202.00 | $202.70 | $200.23 | $200.50 | $180.87 | 1,009,864 |
| 2018-05-15 | $202.16 | $202.83 | $200.08 | $201.65 | $181.91 | 1,012,215 |
| 2018-05-14 | $203.68 | $204.44 | $201.11 | $203.07 | $183.19 | 1,522,397 |
| 2018-05-11 | $201.36 | $204.47 | $201.36 | $203.92 | $183.96 | 1,296,865 |
| 2018-05-10 | $201.71 | $203.00 | $200.90 | $201.67 | $181.93 | 1,092,360 |
| 2018-05-09 | $200.30 | $202.11 | $199.59 | $201.05 | $181.37 | 1,755,137 |
| 2018-05-08 | $196.97 | $199.93 | $196.01 | $199.62 | $180.08 | 2,150,214 |
| 2018-05-07 | $195.97 | $198.57 | $195.00 | $196.45 | $177.22 | 1,281,433 |
| 2018-05-04 | $193.96 | $195.75 | $193.19 | $195.07 | $175.97 | 1,499,409 |
| 2018-05-03 | $194.85 | $196.71 | $191.00 | $195.00 | $175.91 | 2,053,788 |
| 2018-05-02 | $197.30 | $200.50 | $195.51 | $195.68 | $176.52 | 1,906,427 |
| 2018-05-01 | $201.15 | $201.15 | $194.47 | $197.30 | $177.98 | 2,926,508 |
| 2018-04-30 | $203.79 | $205.25 | $201.24 | $201.31 | $181.60 | 2,569,934 |
| 2018-04-27 | $211.74 | $212.00 | $203.28 | $203.71 | $183.77 | 2,217,862 |
| 2018-04-26 | $214.92 | $215.52 | $210.46 | $211.75 | $191.02 | 2,415,280 |
| 2018-04-25 | $215.91 | $217.99 | $207.20 | $214.53 | $193.53 | 4,555,812 |
| 2018-04-24 | $227.75 | $229.74 | $218.08 | $222.02 | $200.28 | 2,912,523 |
| 2018-04-23 | $222.92 | $226.12 | $222.92 | $225.96 | $203.84 | 1,822,547 |
| 2018-04-20 | $225.88 | $225.88 | $222.48 | $223.11 | $201.27 | 1,280,058 |
| 2018-04-19 | $225.55 | $225.72 | $222.98 | $224.98 | $202.95 | 1,027,343 |
| 2018-04-18 | $224.62 | $227.70 | $223.51 | $225.49 | $203.41 | 1,470,672 |
| 2018-04-17 | $219.28 | $222.81 | $219.24 | $221.41 | $199.73 | 1,143,123 |
| 2018-04-16 | $219.73 | $220.49 | $218.34 | $218.40 | $197.02 | 1,381,439 |
| 2018-04-13 | $219.42 | $219.82 | $217.18 | $218.41 | $197.03 | 942,629 |
| 2018-04-12 | $216.37 | $219.24 | $216.16 | $218.22 | $196.86 | 1,248,239 |
| 2018-04-11 | $214.00 | $217.48 | $214.00 | $216.32 | $194.31 | 1,173,569 |
| 2018-04-10 | $217.89 | $218.31 | $213.91 | $214.45 | $192.63 | 1,703,374 |
| 2018-04-09 | $217.01 | $218.25 | $214.54 | $214.96 | $193.09 | 1,256,927 |
| 2018-04-06 | $219.48 | $220.66 | $213.77 | $215.74 | $193.79 | 1,496,133 |
| 2018-04-05 | $220.44 | $221.71 | $218.35 | $221.22 | $198.72 | 2,209,212 |
| 2018-04-04 | $215.15 | $218.70 | $214.27 | $218.54 | $196.31 | 2,753,319 |
| 2018-04-03 | $219.95 | $221.45 | $217.21 | $220.32 | $197.91 | 1,387,657 |
| 2018-04-02 | $220.51 | $222.03 | $215.55 | $218.88 | $196.61 | 1,345,437 |
| 2018-03-29 | $219.59 | $223.46 | $218.02 | $220.90 | $198.43 | 1,945,518 |
| 2018-03-28 | $221.72 | $221.88 | $216.70 | $217.28 | $195.18 | 1,722,428 |
| 2018-03-27 | $225.00 | $225.78 | $219.79 | $221.07 | $198.58 | 1,114,901 |
| 2018-03-26 | $221.93 | $223.82 | $220.87 | $223.47 | $200.74 | 1,276,783 |
| 2018-03-23 | $218.50 | $224.47 | $218.50 | $218.81 | $196.55 | 1,429,467 |
| 2018-03-22 | $222.25 | $223.98 | $217.83 | $218.37 | $196.16 | 1,163,530 |
| 2018-03-21 | $225.37 | $226.17 | $223.74 | $223.75 | $200.99 | 846,146 |
| 2018-03-20 | $224.41 | $226.90 | $224.10 | $225.38 | $202.45 | 788,830 |
| 2018-03-19 | $222.65 | $224.33 | $221.05 | $223.90 | $201.12 | 862,479 |
| 2018-03-16 | $223.46 | $223.88 | $221.28 | $222.74 | $200.08 | 1,968,291 |
| 2018-03-15 | $222.51 | $223.87 | $221.26 | $222.60 | $199.96 | 853,511 |
| 2018-03-14 | $224.59 | $224.62 | $220.59 | $221.69 | $199.14 | 1,002,595 |
| 2018-03-13 | $225.92 | $226.87 | $222.83 | $223.35 | $200.63 | 1,161,722 |
| 2018-03-12 | $229.50 | $229.95 | $223.93 | $224.64 | $201.79 | 1,217,105 |
| 2018-03-09 | $227.94 | $230.00 | $226.74 | $229.95 | $206.56 | 1,305,897 |
| 2018-03-08 | $227.00 | $227.05 | $224.48 | $226.65 | $203.59 | 984,546 |
| 2018-03-07 | $222.55 | $226.48 | $221.38 | $226.28 | $203.26 | 1,238,314 |
| 2018-03-06 | $225.08 | $225.44 | $223.16 | $224.81 | $201.94 | 1,337,306 |
| 2018-03-05 | $220.64 | $224.76 | $219.30 | $224.64 | $201.79 | 1,965,585 |
| 2018-03-02 | $217.73 | $224.02 | $217.65 | $223.34 | $200.62 | 2,058,715 |
| 2018-03-01 | $222.98 | $225.60 | $218.00 | $219.15 | $196.86 | 2,009,589 |
| 2018-02-28 | $224.60 | $226.39 | $222.45 | $222.45 | $199.82 | 1,002,951 |
| 2018-02-27 | $226.49 | $227.78 | $223.87 | $223.89 | $201.11 | 1,081,324 |
| 2018-02-26 | $222.97 | $227.28 | $222.01 | $226.78 | $203.71 | 1,443,896 |
| 2018-02-23 | $221.45 | $222.16 | $219.87 | $221.00 | $198.52 | 1,022,289 |
| 2018-02-22 | $221.68 | $222.58 | $219.76 | $220.14 | $197.75 | 867,343 |
| 2018-02-21 | $221.44 | $224.89 | $220.73 | $220.75 | $198.29 | 1,144,236 |
| 2018-02-20 | $223.00 | $224.08 | $221.18 | $221.83 | $199.26 | 1,006,509 |
| 2018-02-16 | $225.60 | $226.00 | $222.50 | $224.19 | $201.38 | 1,921,075 |
| 2018-02-15 | $224.38 | $225.40 | $220.72 | $225.40 | $202.47 | 2,622,946 |
| 2018-02-14 | $211.10 | $218.40 | $210.60 | $218.25 | $196.05 | 2,467,772 |
| 2018-02-13 | $207.91 | $212.69 | $207.50 | $211.81 | $190.26 | 2,525,484 |
| 2018-02-12 | $214.17 | $215.09 | $207.87 | $209.53 | $188.22 | 2,693,774 |
| 2018-02-09 | $208.12 | $214.33 | $206.96 | $212.10 | $190.52 | 2,552,565 |
| 2018-02-08 | $216.13 | $217.23 | $205.97 | $206.05 | $185.09 | 1,923,074 |
| 2018-02-07 | $212.41 | $218.62 | $212.01 | $214.95 | $193.08 | 1,943,608 |
| 2018-02-06 | $206.32 | $213.09 | $203.90 | $212.46 | $190.85 | 2,864,214 |
| 2018-02-05 | $220.44 | $222.35 | $208.91 | $211.22 | $189.73 | 2,330,620 |
| 2018-02-02 | $220.84 | $225.44 | $220.84 | $221.72 | $199.17 | 1,372,793 |
| 2018-02-01 | $222.39 | $227.82 | $222.00 | $225.21 | $202.30 | 1,779,758 |
| 2018-01-31 | $226.09 | $226.91 | $222.38 | $222.48 | $199.85 | 1,741,648 |
| 2018-01-30 | $224.91 | $225.87 | $222.30 | $224.28 | $201.46 | 1,580,143 |
| 2018-01-29 | $226.50 | $229.54 | $225.23 | $225.50 | $202.56 | 1,712,676 |
| 2018-01-26 | $224.95 | $226.55 | $221.67 | $226.24 | $203.23 | 1,951,554 |
| 2018-01-25 | $220.00 | $227.71 | $219.60 | $226.53 | $203.49 | 2,989,691 |
| 2018-01-24 | $202.99 | $220.16 | $201.40 | $219.27 | $196.96 | 4,128,969 |
| 2018-01-23 | $208.30 | $208.79 | $206.83 | $207.48 | $186.37 | 2,195,242 |
| 2018-01-22 | $209.08 | $209.23 | $207.04 | $208.20 | $187.02 | 1,660,092 |
| 2018-01-19 | $209.41 | $209.41 | $207.53 | $209.10 | $187.83 | 1,407,526 |
| 2018-01-18 | $208.36 | $209.44 | $207.19 | $207.80 | $186.66 | 1,241,667 |
| 2018-01-17 | $207.76 | $209.05 | $206.79 | $208.52 | $186.55 | 1,417,191 |
| 2018-01-16 | $211.01 | $211.62 | $206.00 | $206.33 | $184.59 | 1,748,179 |
| 2018-01-12 | $206.53 | $211.75 | $205.59 | $210.59 | $188.41 | 1,892,689 |
| 2018-01-11 | $204.79 | $206.17 | $204.70 | $205.51 | $183.86 | 1,245,602 |
| 2018-01-10 | $205.00 | $206.05 | $204.25 | $204.75 | $183.18 | 956,895 |
| 2018-01-09 | $205.49 | $206.98 | $205.00 | $205.88 | $184.19 | 1,284,869 |
| 2018-01-08 | $204.85 | $205.58 | $204.32 | $204.70 | $183.14 | 1,041,369 |
| 2018-01-05 | $205.98 | $206.25 | $203.63 | $204.70 | $183.14 | 1,713,691 |
| 2018-01-04 | $202.37 | $205.53 | $201.83 | $205.21 | $183.59 | 1,470,922 |
| 2018-01-03 | $200.21 | $202.15 | $199.50 | $201.74 | $180.49 | 1,684,547 |
| 2018-01-02 | $203.54 | $204.00 | $199.97 | $200.49 | $179.37 | 1,578,020 |
| 2017-12-29 | $204.00 | $204.64 | $203.21 | $203.45 | $182.02 | 765,827 |
| 2017-12-28 | $203.45 | $204.04 | $202.78 | $203.86 | $182.38 | 689,665 |
| 2017-12-27 | $202.01 | $203.36 | $201.18 | $202.72 | $181.36 | 595,415 |
| 2017-12-26 | $202.85 | $203.73 | $201.69 | $201.97 | $180.69 | 574,814 |
| 2017-12-22 | $203.00 | $203.45 | $202.16 | $202.64 | $181.29 | 787,480 |
| 2017-12-21 | $201.45 | $203.16 | $200.69 | $202.48 | $181.15 | 1,495,909 |
| 2017-12-20 | $200.08 | $201.77 | $199.95 | $201.30 | $180.09 | 1,049,112 |
| 2017-12-19 | $198.60 | $200.54 | $198.13 | $199.83 | $178.78 | 1,238,527 |
| 2017-12-18 | $199.16 | $199.32 | $196.75 | $198.45 | $177.54 | 1,558,957 |
| 2017-12-15 | $196.33 | $199.89 | $196.33 | $198.84 | $177.89 | 1,691,110 |
| 2017-12-14 | $198.07 | $198.43 | $195.69 | $196.22 | $175.55 | 1,136,553 |
| 2017-12-13 | $196.67 | $198.14 | $196.39 | $196.63 | $175.92 | 1,412,583 |
| 2017-12-12 | $197.91 | $198.48 | $196.07 | $196.18 | $175.51 | 1,957,955 |
| 2017-12-11 | $201.20 | $201.33 | $199.31 | $199.64 | $178.61 | 804,185 |
| 2017-12-08 | $200.24 | $201.21 | $198.87 | $201.07 | $179.89 | 1,339,183 |
| 2017-12-07 | $199.89 | $201.16 | $199.28 | $200.17 | $179.08 | 1,236,078 |
| 2017-12-06 | $199.93 | $201.34 | $199.93 | $200.21 | $179.12 | 1,223,005 |
| 2017-12-05 | $202.42 | $202.52 | $199.83 | $199.91 | $178.85 | 905,393 |
| 2017-12-04 | $203.75 | $204.61 | $201.14 | $201.69 | $180.44 | 1,704,471 |
| 2017-12-01 | $207.11 | $207.18 | $199.79 | $202.64 | $181.29 | 1,311,450 |
| 2017-11-30 | $204.21 | $207.85 | $203.75 | $207.16 | $185.34 | 1,912,229 |
| 2017-11-29 | $204.61 | $204.96 | $203.65 | $204.17 | $182.66 | 724,924 |
| 2017-11-28 | $201.89 | $204.73 | $201.15 | $204.19 | $182.68 | 1,155,465 |
| 2017-11-27 | $200.00 | $201.35 | $199.76 | $201.07 | $179.89 | 1,018,906 |
| 2017-11-24 | $200.19 | $200.76 | $199.89 | $200.00 | $178.93 | 411,418 |
| 2017-11-22 | $199.82 | $200.65 | $199.22 | $200.04 | $178.97 | 921,844 |
| 2017-11-21 | $198.72 | $200.34 | $197.88 | $200.10 | $179.02 | 1,190,781 |
| 2017-11-20 | $198.01 | $199.40 | $197.71 | $198.74 | $177.80 | 1,283,893 |
| 2017-11-17 | $198.26 | $199.56 | $197.75 | $197.77 | $176.94 | 762,499 |
| 2017-11-16 | $199.49 | $200.17 | $198.67 | $199.22 | $178.23 | 1,103,818 |
| 2017-11-15 | $199.45 | $201.65 | $198.85 | $198.99 | $178.03 | 1,066,803 |
| 2017-11-14 | $199.25 | $201.05 | $199.01 | $200.22 | $179.13 | 813,639 |
| 2017-11-13 | $199.13 | $201.75 | $199.02 | $200.13 | $179.05 | 910,506 |
| 2017-11-10 | $198.85 | $201.87 | $198.08 | $199.77 | $178.73 | 929,810 |
| 2017-11-09 | $202.17 | $202.38 | $198.60 | $198.87 | $177.92 | 1,297,229 |
| 2017-11-08 | $203.89 | $203.96 | $202.50 | $202.62 | $181.28 | 836,324 |
| 2017-11-07 | $202.37 | $203.86 | $202.21 | $203.76 | $182.30 | 918,008 |
| 2017-11-06 | $204.00 | $204.02 | $202.34 | $202.37 | $181.05 | 739,942 |
| 2017-11-03 | $204.32 | $205.50 | $203.25 | $204.06 | $182.56 | 995,303 |
| 2017-11-02 | $201.73 | $204.18 | $201.31 | $203.82 | $182.35 | 1,077,208 |
| 2017-11-01 | $203.57 | $204.21 | $200.54 | $201.62 | $180.38 | 1,727,319 |
| 2017-10-31 | $206.36 | $206.36 | $202.93 | $202.98 | $181.60 | 990,632 |
| 2017-10-30 | $204.82 | $206.93 | $204.82 | $206.17 | $184.45 | 1,259,671 |
| 2017-10-27 | $204.50 | $205.68 | $204.10 | $204.99 | $183.40 | 1,255,128 |
| 2017-10-26 | $208.18 | $208.50 | $202.03 | $203.91 | $182.43 | 1,474,177 |
| 2017-10-25 | $208.20 | $211.25 | $206.01 | $207.33 | $185.49 | 1,567,984 |
| 2017-10-24 | $212.51 | $214.81 | $211.86 | $212.08 | $189.74 | 1,344,875 |
| 2017-10-23 | $213.86 | $214.17 | $212.47 | $212.51 | $190.12 | 802,463 |
| 2017-10-20 | $212.59 | $214.02 | $211.73 | $213.86 | $191.33 | 898,933 |
| 2017-10-19 | $210.30 | $211.95 | $209.71 | $211.64 | $189.35 | 674,486 |
| 2017-10-18 | $211.30 | $212.00 | $209.86 | $210.39 | $188.23 | 945,639 |
| 2017-10-17 | $212.75 | $213.33 | $210.95 | $211.54 | $189.26 | 766,850 |
| 2017-10-16 | $213.50 | $214.55 | $212.56 | $213.44 | $190.96 | 747,950 |
| 2017-10-13 | $214.50 | $214.81 | $213.28 | $213.34 | $190.87 | 782,666 |
| 2017-10-12 | $212.48 | $213.98 | $212.48 | $213.72 | $191.21 | 725,032 |
| 2017-10-11 | $212.94 | $213.10 | $212.23 | $212.83 | $190.41 | 699,624 |
| 2017-10-10 | $214.00 | $214.08 | $212.01 | $212.55 | $190.16 | 642,543 |
| 2017-10-09 | $213.02 | $213.59 | $212.24 | $213.53 | $191.04 | 671,558 |
| 2017-10-06 | $212.86 | $213.29 | $211.73 | $212.60 | $190.20 | 941,894 |
| 2017-10-05 | $210.76 | $214.11 | $210.62 | $213.45 | $190.96 | 1,215,173 |
| 2017-10-04 | $210.05 | $211.64 | $209.92 | $211.30 | $188.30 | 843,038 |
| 2017-10-03 | $208.72 | $210.94 | $208.42 | $210.53 | $187.61 | 907,092 |
| 2017-10-02 | $206.43 | $208.76 | $206.04 | $208.72 | $186.00 | 720,468 |
| 2017-09-29 | $204.83 | $205.71 | $204.02 | $205.58 | $183.20 | 729,111 |
| 2017-09-28 | $205.87 | $206.06 | $204.41 | $205.03 | $182.71 | 638,864 |
| 2017-09-27 | $205.77 | $207.60 | $205.35 | $206.80 | $184.29 | 898,898 |
| 2017-09-26 | $205.05 | $206.21 | $204.73 | $205.33 | $182.98 | 705,291 |
| 2017-09-25 | $205.50 | $205.50 | $203.22 | $204.87 | $182.57 | 1,196,644 |
| 2017-09-22 | $206.09 | $206.51 | $204.63 | $205.41 | $183.05 | 1,037,883 |
| 2017-09-21 | $204.56 | $206.57 | $204.00 | $205.72 | $183.33 | 859,959 |
| 2017-09-20 | $202.78 | $205.29 | $202.70 | $204.27 | $182.04 | 1,291,608 |
| 2017-09-19 | $201.91 | $203.94 | $201.26 | $203.12 | $181.01 | 782,264 |
| 2017-09-18 | $199.00 | $202.35 | $198.86 | $202.18 | $180.17 | 1,312,994 |
| 2017-09-15 | $198.10 | $198.72 | $197.60 | $198.27 | $176.69 | 2,056,370 |
| 2017-09-14 | $196.63 | $197.81 | $196.45 | $197.63 | $176.12 | 920,034 |
| 2017-09-13 | $198.30 | $198.50 | $196.80 | $196.85 | $175.42 | 852,611 |
| 2017-09-12 | $199.89 | $200.31 | $198.57 | $199.00 | $177.34 | 749,320 |
| 2017-09-11 | $198.62 | $200.50 | $198.57 | $200.33 | $178.52 | 1,032,826 |
| 2017-09-08 | $196.52 | $198.40 | $196.00 | $197.87 | $176.33 | 614,044 |
| 2017-09-07 | $197.00 | $197.75 | $195.70 | $197.04 | $175.59 | 968,505 |
| 2017-09-06 | $199.55 | $199.58 | $196.65 | $196.74 | $175.32 | 964,458 |
| 2017-09-05 | $200.91 | $200.91 | $198.14 | $198.73 | $177.10 | 1,114,115 |
| 2017-09-01 | $201.77 | $201.87 | $199.98 | $200.00 | $178.23 | 734,674 |
| 2017-08-31 | $201.74 | $202.27 | $201.16 | $201.35 | $179.43 | 828,252 |
| 2017-08-30 | $200.95 | $201.26 | $200.07 | $201.22 | $179.32 | 893,560 |
| 2017-08-29 | $198.27 | $201.02 | $198.25 | $200.95 | $179.08 | 982,979 |
| 2017-08-28 | $199.91 | $199.91 | $197.70 | $197.87 | $176.33 | 802,324 |
| 2017-08-25 | $200.32 | $200.76 | $198.94 | $199.05 | $177.38 | 593,050 |
| 2017-08-24 | $200.22 | $200.27 | $198.75 | $199.47 | $177.76 | 719,978 |
| 2017-08-23 | $200.70 | $201.17 | $199.40 | $199.75 | $178.01 | 827,421 |
| 2017-08-22 | $199.45 | $201.58 | $198.99 | $201.23 | $179.33 | 875,071 |
| 2017-08-21 | $198.74 | $199.03 | $196.89 | $198.73 | $177.10 | 1,110,628 |
| 2017-08-18 | $198.38 | $199.80 | $196.77 | $198.73 | $177.10 | 1,577,923 |
| 2017-08-17 | $199.36 | $200.10 | $197.89 | $197.99 | $176.44 | 1,002,204 |
| 2017-08-16 | $200.00 | $201.33 | $199.63 | $200.61 | $178.77 | 866,407 |
| 2017-08-15 | $200.56 | $200.56 | $198.89 | $199.49 | $177.78 | 1,014,333 |
| 2017-08-14 | $199.17 | $200.50 | $198.49 | $200.30 | $178.50 | 1,190,583 |
| 2017-08-11 | $198.52 | $199.86 | $197.80 | $197.89 | $176.35 | 1,105,900 |
| 2017-08-10 | $200.67 | $200.99 | $198.04 | $198.28 | $176.70 | 1,120,324 |
| 2017-08-09 | $199.29 | $201.92 | $198.25 | $201.00 | $179.12 | 1,327,673 |
| 2017-08-08 | $199.24 | $200.93 | $198.22 | $198.80 | $177.16 | 1,350,478 |
| 2017-08-07 | $200.34 | $201.55 | $199.43 | $201.14 | $179.25 | 1,479,902 |
| 2017-08-04 | $199.52 | $200.07 | $198.47 | $200.07 | $178.29 | 1,247,145 |
| 2017-08-03 | $198.30 | $199.40 | $197.33 | $199.33 | $177.63 | 1,070,719 |
| 2017-08-02 | $196.53 | $198.18 | $196.08 | $198.04 | $176.48 | 980,934 |
| 2017-08-01 | $196.96 | $196.98 | $193.90 | $196.53 | $175.14 | 1,390,046 |
| 2017-07-31 | $198.58 | $198.59 | $196.08 | $196.33 | $174.96 | 1,470,377 |
| 2017-07-28 | $194.05 | $198.07 | $194.04 | $197.94 | $176.39 | 1,779,819 |
| 2017-07-27 | $195.73 | $195.93 | $192.84 | $193.84 | $172.74 | 2,265,716 |
| 2017-07-26 | $199.10 | $199.37 | $193.57 | $194.66 | $173.47 | 4,074,110 |
| 2017-07-25 | $205.66 | $205.90 | $202.91 | $203.56 | $181.40 | 1,204,660 |
| 2017-07-24 | $204.55 | $205.51 | $204.13 | $204.93 | $182.62 | 1,073,395 |
| 2017-07-21 | $202.11 | $204.55 | $201.83 | $204.55 | $182.28 | 986,160 |
| 2017-07-20 | $202.51 | $203.19 | $202.00 | $202.40 | $180.37 | 1,058,659 |
| 2017-07-19 | $202.00 | $202.46 | $201.25 | $202.34 | $180.32 | 640,564 |
| 2017-07-18 | $200.25 | $201.67 | $199.28 | $201.42 | $179.50 | 1,118,532 |
| 2017-07-17 | $201.08 | $201.42 | $199.50 | $200.14 | $178.35 | 1,150,768 |
| 2017-07-14 | $200.28 | $201.68 | $200.06 | $201.15 | $179.25 | 1,019,837 |
| 2017-07-13 | $201.19 | $201.47 | $199.97 | $200.15 | $178.36 | 766,231 |
| 2017-07-12 | $201.32 | $202.47 | $199.87 | $201.11 | $179.22 | 1,402,060 |
| 2017-07-11 | $200.80 | $201.01 | $198.75 | $199.91 | $178.15 | 1,139,412 |
| 2017-07-10 | $201.22 | $202.24 | $200.21 | $201.07 | $179.18 | 1,028,579 |
| 2017-07-07 | $199.50 | $202.18 | $199.12 | $201.26 | $179.35 | 1,264,496 |
| 2017-07-06 | $200.70 | $201.07 | $198.79 | $199.02 | $177.36 | 797,994 |
| 2017-07-05 | $199.03 | $201.21 | $198.95 | $200.74 | $178.89 | 1,151,270 |
| 2017-07-03 | $199.42 | $200.55 | $198.14 | $199.66 | $177.19 | 750,575 |
| 2017-06-30 | $197.75 | $199.21 | $196.26 | $198.10 | $175.80 | 939,354 |
| 2017-06-29 | $200.99 | $201.07 | $196.13 | $196.96 | $174.79 | 1,419,995 |
| 2017-06-28 | $199.82 | $201.42 | $199.33 | $200.83 | $178.22 | 787,111 |
| 2017-06-27 | $200.11 | $200.36 | $198.83 | $198.84 | $176.46 | 713,780 |
| 2017-06-26 | $201.77 | $202.33 | $200.13 | $200.20 | $177.66 | 672,893 |
| 2017-06-23 | $201.23 | $202.42 | $200.81 | $201.32 | $178.66 | 1,162,534 |
| 2017-06-22 | $203.79 | $203.98 | $201.19 | $201.26 | $178.61 | 906,934 |
| 2017-06-21 | $204.40 | $204.88 | $203.50 | $203.89 | $180.94 | 668,664 |
| 2017-06-20 | $203.76 | $205.17 | $203.76 | $203.86 | $180.91 | 833,865 |
| 2017-06-19 | $203.41 | $204.74 | $203.00 | $204.52 | $181.50 | 1,023,199 |
| 2017-06-16 | $202.37 | $203.30 | $201.66 | $202.67 | $179.86 | 1,389,079 |
| 2017-06-15 | $199.77 | $202.27 | $199.24 | $202.03 | $179.29 | 820,983 |
| 2017-06-14 | $200.55 | $202.45 | $200.35 | $201.28 | $178.62 | 928,311 |
| 2017-06-13 | $198.40 | $200.93 | $198.12 | $200.55 | $177.98 | 1,263,486 |
| 2017-06-12 | $199.47 | $200.06 | $197.03 | $198.40 | $176.07 | 1,858,344 |
| 2017-06-09 | $199.64 | $200.74 | $198.44 | $199.47 | $177.02 | 1,055,481 |
| 2017-06-08 | $199.36 | $199.83 | $197.59 | $199.64 | $177.17 | 991,930 |
| 2017-06-07 | $198.85 | $199.02 | $197.73 | $198.87 | $176.48 | 938,575 |
| 2017-06-06 | $200.93 | $201.24 | $198.30 | $198.44 | $176.10 | 1,190,903 |
| 2017-06-05 | $203.37 | $203.48 | $201.34 | $201.47 | $178.79 | 848,438 |
| 2017-06-02 | $202.70 | $205.07 | $202.58 | $203.70 | $180.77 | 916,370 |
| 2017-06-01 | $203.16 | $203.47 | $201.88 | $202.52 | $179.72 | 1,290,887 |
| 2017-05-31 | $202.37 | $203.28 | $201.58 | $203.25 | $180.37 | 1,443,319 |
| 2017-05-30 | $202.19 | $202.65 | $200.95 | $202.01 | $179.27 | 919,219 |
| 2017-05-26 | $201.09 | $202.58 | $200.85 | $202.24 | $179.48 | 751,108 |
| 2017-05-25 | $200.51 | $201.90 | $200.19 | $201.09 | $178.45 | 1,122,111 |
| 2017-05-24 | $199.60 | $200.61 | $199.08 | $199.98 | $177.47 | 679,103 |
| 2017-05-23 | $198.22 | $199.37 | $197.04 | $199.32 | $176.88 | 1,012,683 |
| 2017-05-22 | $197.48 | $199.00 | $196.30 | $197.75 | $175.49 | 1,453,350 |
| 2017-05-19 | $193.21 | $196.50 | $192.96 | $195.87 | $173.82 | 1,062,959 |
| 2017-05-18 | $191.79 | $193.51 | $190.31 | $192.64 | $170.96 | 1,248,474 |
| 2017-05-17 | $193.72 | $194.24 | $191.61 | $192.01 | $170.40 | 1,367,096 |
| 2017-05-16 | $195.07 | $196.19 | $194.81 | $195.29 | $173.31 | 785,189 |
| 2017-05-15 | $195.48 | $196.03 | $194.88 | $195.18 | $173.21 | 853,973 |
| 2017-05-12 | $194.36 | $195.64 | $194.17 | $195.59 | $173.57 | 660,211 |
| 2017-05-11 | $194.26 | $195.43 | $193.17 | $194.98 | $173.03 | 896,878 |
| 2017-05-10 | $195.06 | $195.89 | $193.35 | $194.39 | $172.51 | 1,359,764 |
| 2017-05-09 | $196.49 | $197.00 | $196.07 | $196.59 | $174.46 | 736,816 |
| 2017-05-08 | $195.59 | $196.50 | $195.13 | $196.33 | $174.23 | 883,606 |
| 2017-05-05 | $194.75 | $195.99 | $194.27 | $195.97 | $173.91 | 697,063 |
| 2017-05-04 | $194.28 | $195.13 | $193.38 | $194.55 | $172.65 | 1,093,721 |
| 2017-05-03 | $193.87 | $194.50 | $192.89 | $194.18 | $172.32 | 770,408 |
| 2017-05-02 | $193.90 | $194.07 | $193.00 | $194.07 | $172.22 | 930,112 |
| 2017-05-01 | $194.24 | $195.00 | $193.15 | $193.15 | $171.41 | 1,004,460 |
| 2017-04-28 | $195.04 | $195.28 | $193.43 | $193.79 | $171.98 | 1,191,549 |
| 2017-04-27 | $195.48 | $196.62 | $193.95 | $195.03 | $173.08 | 976,465 |
| 2017-04-26 | $194.67 | $196.97 | $193.74 | $194.85 | $172.92 | 1,927,262 |
| 2017-04-25 | $190.87 | $193.48 | $190.69 | $193.24 | $171.49 | 1,702,241 |
| 2017-04-24 | $191.38 | $192.49 | $190.41 | $191.91 | $170.31 | 1,561,395 |
| 2017-04-21 | $188.84 | $189.90 | $188.20 | $188.94 | $167.67 | 1,153,330 |
| 2017-04-20 | $188.02 | $189.04 | $187.38 | $188.13 | $166.95 | 984,129 |
| 2017-04-19 | $187.84 | $188.24 | $187.03 | $187.75 | $166.62 | 1,239,830 |
| 2017-04-18 | $188.30 | $189.60 | $187.07 | $187.38 | $166.29 | 1,199,413 |
| 2017-04-17 | $187.18 | $188.97 | $186.87 | $188.89 | $167.63 | 843,945 |
| 2017-04-13 | $186.04 | $188.01 | $185.64 | $186.73 | $165.71 | 1,173,275 |
| 2017-04-12 | $188.43 | $188.70 | $186.13 | $186.34 | $165.36 | 1,121,017 |
| 2017-04-11 | $187.44 | $188.94 | $186.67 | $188.38 | $167.18 | 810,587 |
| 2017-04-10 | $188.09 | $188.85 | $187.26 | $187.66 | $166.54 | 911,081 |
| 2017-04-07 | $188.80 | $189.42 | $186.60 | $188.04 | $166.87 | 1,189,368 |
| 2017-04-06 | $185.87 | $187.13 | $185.85 | $186.30 | $165.33 | 746,083 |
| 2017-04-05 | $187.62 | $189.32 | $185.73 | $185.85 | $164.93 | 931,983 |
| 2017-04-04 | $187.74 | $188.33 | $186.34 | $187.72 | $165.84 | 1,073,632 |
| 2017-04-03 | $187.48 | $188.20 | $186.26 | $187.74 | $165.86 | 1,259,488 |
| 2017-03-31 | $188.39 | $188.56 | $186.42 | $187.20 | $165.38 | 2,063,841 |
| 2017-03-30 | $188.44 | $189.30 | $188.20 | $188.78 | $166.78 | 926,293 |
| 2017-03-29 | $188.00 | $188.92 | $187.20 | $188.29 | $166.34 | 869,704 |
| 2017-03-28 | $185.00 | $189.45 | $184.88 | $188.44 | $166.48 | 1,231,018 |
| 2017-03-27 | $184.89 | $186.18 | $183.72 | $185.49 | $163.87 | 1,930,621 |
| 2017-03-24 | $189.54 | $189.90 | $186.35 | $187.52 | $165.66 | 1,498,556 |
| 2017-03-23 | $189.54 | $190.61 | $189.01 | $189.56 | $167.47 | 794,531 |
| 2017-03-22 | $188.88 | $190.13 | $187.95 | $189.60 | $167.50 | 835,908 |
| 2017-03-21 | $192.35 | $193.16 | $188.25 | $188.69 | $166.70 | 1,266,500 |
| 2017-03-20 | $193.20 | $193.65 | $191.77 | $191.98 | $169.60 | 930,482 |
| 2017-03-17 | $191.31 | $194.00 | $190.90 | $193.27 | $170.74 | 1,824,484 |
| 2017-03-16 | $191.97 | $192.18 | $189.92 | $190.65 | $168.43 | 1,082,767 |
| 2017-03-15 | $190.08 | $192.00 | $189.75 | $191.66 | $169.32 | 985,938 |
| 2017-03-14 | $190.83 | $191.00 | $189.33 | $189.75 | $167.63 | 1,055,234 |
| 2017-03-13 | $190.83 | $191.68 | $190.62 | $191.56 | $169.23 | 852,973 |
| 2017-03-10 | $191.85 | $191.85 | $189.62 | $190.84 | $168.60 | 835,755 |
| 2017-03-09 | $190.53 | $191.33 | $189.83 | $190.34 | $168.15 | 843,173 |
| 2017-03-08 | $191.32 | $191.39 | $190.08 | $190.38 | $168.19 | 926,557 |
| 2017-03-07 | $190.90 | $192.20 | $190.43 | $191.47 | $169.15 | 926,599 |
| 2017-03-06 | $189.28 | $191.31 | $189.01 | $190.94 | $168.68 | 1,126,918 |
| 2017-03-03 | $190.99 | $191.05 | $188.74 | $189.65 | $167.54 | 1,502,617 |
| 2017-03-02 | $192.20 | $192.65 | $190.67 | $191.05 | $168.78 | 1,064,889 |
| 2017-03-01 | $190.50 | $193.17 | $190.24 | $192.41 | $169.98 | 2,088,612 |
| 2017-02-28 | $190.19 | $191.31 | $189.30 | $189.81 | $167.69 | 1,874,269 |
| 2017-02-27 | $189.65 | $190.89 | $188.27 | $190.40 | $168.21 | 1,604,973 |
| 2017-02-24 | $187.90 | $189.71 | $187.01 | $189.63 | $167.53 | 1,147,538 |
| 2017-02-23 | $189.87 | $190.59 | $187.53 | $188.30 | $166.35 | 1,157,962 |
| 2017-02-22 | $189.58 | $189.98 | $188.74 | $189.89 | $167.76 | 765,703 |
| 2017-02-21 | $189.02 | $189.94 | $188.60 | $189.59 | $167.49 | 1,102,710 |
| 2017-02-17 | $188.60 | $189.10 | $187.40 | $189.06 | $167.02 | 1,163,416 |
| 2017-02-16 | $188.05 | $188.76 | $186.43 | $188.74 | $166.74 | 1,153,610 |
| 2017-02-15 | $186.76 | $188.30 | $186.24 | $187.99 | $166.08 | 998,618 |
| 2017-02-14 | $187.05 | $187.48 | $184.61 | $187.23 | $165.41 | 1,391,513 |
| 2017-02-13 | $184.65 | $187.50 | $184.65 | $186.60 | $164.85 | 1,272,722 |
| 2017-02-10 | $182.84 | $184.66 | $182.16 | $184.40 | $162.91 | 1,414,935 |
| 2017-02-09 | $183.68 | $183.84 | $182.42 | $182.59 | $161.31 | 1,310,645 |
| 2017-02-08 | $182.90 | $183.94 | $181.94 | $183.14 | $161.79 | 1,249,626 |
| 2017-02-07 | $183.91 | $185.00 | $183.10 | $183.21 | $161.86 | 1,532,573 |
| 2017-02-06 | $183.40 | $184.61 | $182.67 | $183.04 | $161.71 | 1,106,764 |
| 2017-02-03 | $180.03 | $183.25 | $180.02 | $183.12 | $161.78 | 1,544,711 |
| 2017-02-02 | $180.75 | $181.31 | $179.11 | $180.36 | $159.34 | 1,130,244 |
| 2017-02-01 | $181.31 | $182.44 | $180.15 | $181.03 | $159.93 | 1,244,296 |
| 2017-01-31 | $181.14 | $181.47 | $178.90 | $181.08 | $159.97 | 2,235,754 |
| 2017-01-30 | $185.23 | $186.31 | $180.68 | $182.47 | $161.20 | 2,802,115 |
| 2017-01-27 | $176.31 | $187.37 | $175.70 | $185.14 | $163.56 | 4,338,991 |
| 2017-01-26 | $175.50 | $177.62 | $175.25 | $177.30 | $156.63 | 1,843,940 |
| 2017-01-25 | $176.42 | $177.20 | $172.43 | $175.32 | $154.89 | 2,656,146 |
| 2017-01-24 | $176.34 | $178.42 | $175.85 | $177.25 | $156.59 | 1,213,848 |
| 2017-01-23 | $178.52 | $179.19 | $176.10 | $177.23 | $156.57 | 1,265,465 |
| 2017-01-20 | $178.31 | $178.92 | $176.85 | $178.28 | $157.50 | 1,755,435 |
| 2017-01-19 | $177.00 | $178.36 | $175.90 | $177.81 | $157.08 | 1,523,619 |
| 2017-01-18 | $175.17 | $176.09 | $174.30 | $175.99 | $155.48 | 950,155 |
| 2017-01-17 | $177.00 | $177.99 | $174.97 | $175.97 | $154.79 | 1,202,185 |
| 2017-01-13 | $176.77 | $178.08 | $176.41 | $177.89 | $156.48 | 952,949 |
| 2017-01-12 | $177.23 | $177.23 | $173.60 | $176.52 | $155.27 | 1,275,819 |
| 2017-01-11 | $176.33 | $177.11 | $175.27 | $177.07 | $155.76 | 1,425,717 |
| 2017-01-10 | $176.77 | $177.90 | $175.75 | $176.36 | $155.13 | 1,095,145 |
| 2017-01-09 | $176.60 | $177.50 | $175.71 | $176.07 | $154.88 | 1,072,728 |
| 2017-01-06 | $176.00 | $177.77 | $175.74 | $177.46 | $156.10 | 998,624 |
| 2017-01-05 | $175.78 | $178.36 | $175.10 | $176.14 | $154.94 | 1,279,691 |
| 2017-01-04 | $176.14 | $176.26 | $174.21 | $175.54 | $154.41 | 1,238,472 |
| 2017-01-03 | $174.39 | $176.72 | $174.26 | $175.45 | $154.33 | 1,321,857 |
| 2016-12-30 | $173.75 | $174.27 | $171.65 | $172.66 | $151.88 | 1,192,293 |
| 2016-12-29 | $173.55 | $174.07 | $172.35 | $173.21 | $152.36 | 967,835 |
| 2016-12-28 | $174.70 | $175.31 | $172.94 | $173.05 | $152.22 | 1,182,495 |
| 2016-12-27 | $175.95 | $176.36 | $173.97 | $174.58 | $153.57 | 999,496 |
| 2016-12-23 | $173.89 | $175.46 | $173.83 | $175.25 | $154.16 | 685,225 |
| 2016-12-22 | $174.56 | $175.09 | $173.88 | $174.53 | $153.52 | 904,699 |
| 2016-12-21 | $175.60 | $175.92 | $174.02 | $174.10 | $153.15 | 944,420 |
| 2016-12-20 | $174.96 | $176.07 | $174.11 | $175.26 | $154.17 | 1,185,617 |
| 2016-12-19 | $175.00 | $175.75 | $173.61 | $174.63 | $153.61 | 1,358,711 |
| 2016-12-16 | $174.47 | $176.40 | $173.86 | $174.41 | $153.42 | 3,017,433 |
| 2016-12-15 | $173.34 | $175.86 | $173.34 | $174.12 | $153.16 | 1,193,895 |
| 2016-12-14 | $174.49 | $175.50 | $173.51 | $173.74 | $152.83 | 1,721,119 |
| 2016-12-13 | $174.61 | $176.28 | $173.53 | $174.31 | $153.33 | 1,462,756 |
| 2016-12-12 | $172.22 | $174.13 | $168.00 | $173.74 | $152.83 | 2,961,717 |
| 2016-12-09 | $173.43 | $175.64 | $173.28 | $175.39 | $154.28 | 1,495,613 |
| 2016-12-08 | $178.08 | $178.13 | $173.44 | $173.67 | $152.77 | 2,365,889 |
| 2016-12-07 | $178.10 | $178.47 | $176.67 | $178.43 | $156.95 | 1,941,842 |
| 2016-12-06 | $177.59 | $178.77 | $176.34 | $178.09 | $156.66 | 1,923,518 |
| 2016-12-05 | $179.80 | $180.09 | $178.25 | $178.52 | $157.03 | 1,744,551 |
| 2016-12-02 | $176.50 | $178.73 | $176.30 | $178.67 | $157.17 | 1,715,405 |
| 2016-12-01 | $175.81 | $177.39 | $175.59 | $176.40 | $155.17 | 1,691,748 |
| 2016-11-30 | $175.42 | $176.45 | $174.70 | $175.35 | $154.25 | 2,326,611 |
| 2016-11-29 | $172.97 | $175.70 | $172.97 | $175.13 | $154.05 | 1,640,307 |
| 2016-11-28 | $172.24 | $173.55 | $172.00 | $172.67 | $151.89 | 1,835,445 |
| 2016-11-25 | $170.78 | $172.23 | $170.46 | $172.08 | $151.37 | 627,023 |
| 2016-11-23 | $170.40 | $171.19 | $169.87 | $170.55 | $150.02 | 1,432,556 |
| 2016-11-22 | $169.70 | $170.38 | $168.42 | $170.18 | $149.70 | 1,446,399 |
| 2016-11-21 | $166.95 | $168.70 | $166.81 | $168.43 | $148.16 | 1,523,992 |
| 2016-11-18 | $165.51 | $167.36 | $164.97 | $166.62 | $146.57 | 1,596,944 |
| 2016-11-17 | $165.82 | $166.91 | $165.22 | $165.63 | $145.70 | 1,553,250 |
| 2016-11-16 | $167.72 | $167.89 | $165.29 | $165.84 | $145.88 | 1,611,686 |
| 2016-11-15 | $169.97 | $170.82 | $166.37 | $168.02 | $147.80 | 2,508,821 |
| 2016-11-14 | $169.86 | $171.19 | $168.56 | $170.19 | $149.71 | 2,589,668 |
| 2016-11-11 | $165.99 | $168.60 | $164.09 | $168.55 | $148.26 | 1,725,623 |
| 2016-11-10 | $162.47 | $166.82 | $162.47 | $166.51 | $146.47 | 3,251,817 |
| 2016-11-09 | $157.67 | $163.56 | $157.67 | $162.09 | $142.58 | 5,323,064 |
| 2016-11-08 | $152.26 | $154.33 | $152.06 | $153.78 | $135.27 | 1,216,924 |
| 2016-11-07 | $151.31 | $152.43 | $150.90 | $152.39 | $134.05 | 1,425,313 |
| 2016-11-04 | $150.03 | $151.10 | $149.67 | $149.81 | $131.78 | 1,059,625 |
| 2016-11-03 | $150.00 | $150.49 | $148.76 | $150.03 | $131.97 | 1,461,185 |
| 2016-11-02 | $149.69 | $151.12 | $149.56 | $149.67 | $131.66 | 1,309,435 |
| 2016-11-01 | $151.07 | $152.12 | $149.48 | $149.98 | $131.93 | 1,529,944 |
| 2016-10-31 | $152.03 | $152.21 | $150.72 | $150.74 | $132.60 | 1,568,305 |
| 2016-10-28 | $150.46 | $152.49 | $150.09 | $151.50 | $133.27 | 1,500,931 |
| 2016-10-27 | $151.58 | $151.68 | $149.10 | $150.13 | $132.06 | 1,594,045 |
| 2016-10-26 | $149.67 | $152.95 | $149.05 | $151.14 | $132.95 | 2,787,418 |
| 2016-10-25 | $151.21 | $153.05 | $151.21 | $152.59 | $134.22 | 1,448,672 |
| 2016-10-24 | $151.17 | $152.18 | $151.00 | $151.44 | $133.21 | 905,534 |
| 2016-10-21 | $149.58 | $150.33 | $149.13 | $150.18 | $132.10 | 1,245,660 |
| 2016-10-20 | $151.48 | $151.78 | $150.23 | $150.71 | $132.57 | 944,035 |
| 2016-10-19 | $152.10 | $152.70 | $151.41 | $151.42 | $133.20 | 706,846 |
| 2016-10-18 | $151.35 | $152.29 | $151.24 | $151.88 | $133.60 | 703,763 |
| 2016-10-17 | $151.28 | $151.61 | $150.35 | $150.48 | $132.37 | 971,617 |
| 2016-10-14 | $152.79 | $152.79 | $151.31 | $151.34 | $133.13 | 862,647 |
| 2016-10-13 | $149.49 | $151.46 | $149.49 | $151.01 | $132.84 | 951,293 |
| 2016-10-12 | $149.61 | $150.56 | $149.55 | $150.00 | $131.95 | 1,151,692 |
| 2016-10-11 | $152.06 | $152.36 | $149.04 | $149.60 | $131.59 | 1,693,971 |
| 2016-10-10 | $153.53 | $154.26 | $152.58 | $152.89 | $134.49 | 1,247,717 |
| 2016-10-07 | $151.83 | $153.22 | $150.26 | $152.96 | $134.55 | 2,063,784 |
| 2016-10-06 | $153.80 | $154.43 | $153.13 | $154.14 | $135.59 | 1,685,100 |
| 2016-10-05 | $153.39 | $154.48 | $153.28 | $153.72 | $135.22 | 1,142,818 |
| 2016-10-04 | $155.46 | $155.61 | $152.87 | $153.55 | $134.40 | 1,412,954 |
| 2016-10-03 | $154.58 | $155.65 | $154.21 | $154.71 | $135.42 | 1,325,952 |
| 2016-09-30 | $156.36 | $156.95 | $154.69 | $155.16 | $135.81 | 1,856,926 |
| 2016-09-29 | $155.16 | $156.97 | $154.83 | $155.61 | $136.21 | 1,771,343 |
| 2016-09-28 | $155.77 | $156.21 | $155.10 | $156.01 | $136.56 | 1,083,328 |
| 2016-09-27 | $153.72 | $155.70 | $153.54 | $155.28 | $135.92 | 1,412,974 |
| 2016-09-26 | $153.47 | $154.88 | $153.07 | $153.87 | $134.68 | 1,252,583 |
| 2016-09-23 | $152.04 | $154.36 | $150.00 | $153.81 | $134.63 | 876,828 |
| 2016-09-22 | $153.88 | $154.88 | $153.47 | $154.86 | $135.55 | 1,161,076 |
| 2016-09-21 | $152.00 | $153.19 | $151.68 | $153.10 | $134.01 | 800,701 |
| 2016-09-20 | $152.41 | $152.89 | $151.47 | $151.86 | $132.93 | 726,799 |
| 2016-09-19 | $151.68 | $152.87 | $151.60 | $152.17 | $133.20 | 886,944 |
| 2016-09-16 | $151.55 | $151.66 | $149.57 | $150.75 | $131.95 | 1,869,328 |
| 2016-09-15 | $150.15 | $152.24 | $149.85 | $152.16 | $133.19 | 1,224,128 |
| 2016-09-14 | $150.57 | $151.97 | $149.48 | $149.83 | $131.15 | 1,427,659 |
| 2016-09-13 | $150.99 | $151.63 | $150.11 | $150.60 | $131.82 | 920,233 |
| 2016-09-12 | $149.14 | $152.23 | $149.14 | $151.81 | $132.88 | 1,006,158 |
| 2016-09-09 | $151.60 | $151.68 | $149.90 | $149.91 | $131.22 | 1,195,939 |
| 2016-09-08 | $152.87 | $152.87 | $151.35 | $152.40 | $133.40 | 1,002,523 |
| 2016-09-07 | $154.48 | $154.75 | $152.79 | $153.11 | $134.02 | 1,054,164 |
| 2016-09-06 | $153.74 | $154.98 | $153.59 | $154.63 | $135.35 | 992,988 |
| 2016-09-02 | $153.20 | $153.93 | $152.99 | $153.81 | $134.63 | 1,041,870 |
| 2016-09-01 | $152.63 | $153.15 | $151.58 | $152.84 | $133.78 | 597,631 |
| 2016-08-31 | $152.56 | $152.70 | $151.61 | $152.22 | $133.24 | 1,054,206 |
| 2016-08-30 | $152.69 | $153.00 | $151.89 | $152.56 | $133.54 | 665,378 |
| 2016-08-29 | $151.48 | $152.90 | $151.39 | $152.82 | $133.77 | 954,419 |
| 2016-08-26 | $152.93 | $153.19 | $150.96 | $151.58 | $132.68 | 1,153,766 |
| 2016-08-25 | $152.29 | $153.01 | $151.81 | $152.68 | $133.64 | 907,970 |
| 2016-08-24 | $151.83 | $152.53 | $151.42 | $152.29 | $133.30 | 1,040,471 |
| 2016-08-23 | $153.00 | $153.00 | $151.65 | $152.15 | $133.18 | 1,352,161 |
| 2016-08-22 | $152.37 | $152.58 | $151.79 | $152.22 | $133.24 | 1,086,274 |
| 2016-08-19 | $151.94 | $152.57 | $151.34 | $152.38 | $133.38 | 1,152,229 |
| 2016-08-18 | $152.91 | $153.20 | $151.77 | $152.43 | $133.42 | 1,514,050 |
| 2016-08-17 | $152.55 | $153.09 | $151.77 | $152.97 | $133.90 | 1,155,748 |
| 2016-08-16 | $152.75 | $153.35 | $152.02 | $152.40 | $133.40 | 1,206,412 |
| 2016-08-15 | $151.43 | $153.80 | $151.37 | $153.40 | $134.27 | 2,128,704 |
| 2016-08-12 | $150.73 | $151.75 | $150.73 | $151.47 | $132.58 | 1,045,005 |
| 2016-08-11 | $151.38 | $151.76 | $150.55 | $151.30 | $132.44 | 2,155,838 |
| 2016-08-10 | $149.59 | $151.60 | $149.59 | $151.47 | $132.58 | 2,667,832 |
| 2016-08-09 | $148.14 | $148.87 | $148.10 | $148.57 | $130.05 | 921,292 |
| 2016-08-08 | $148.56 | $149.16 | $147.80 | $148.11 | $129.64 | 833,867 |
| 2016-08-05 | $147.57 | $149.01 | $147.45 | $148.89 | $130.33 | 1,138,379 |
| 2016-08-04 | $147.96 | $148.38 | $146.82 | $147.37 | $129.00 | 1,398,653 |
| 2016-08-03 | $148.18 | $148.44 | $147.19 | $147.81 | $129.38 | 1,192,525 |
| 2016-08-02 | $148.59 | $149.31 | $147.37 | $148.22 | $129.74 | 1,711,352 |
| 2016-08-01 | $147.15 | $149.37 | $146.93 | $149.09 | $130.50 | 2,237,844 |
| 2016-07-29 | $146.46 | $147.19 | $145.69 | $146.89 | $128.58 | 1,591,399 |
| 2016-07-28 | $146.50 | $147.49 | $145.05 | $147.10 | $128.76 | 2,150,502 |
| 2016-07-27 | $146.07 | $147.67 | $143.58 | $146.63 | $128.35 | 2,743,009 |
| 2016-07-26 | $143.99 | $144.61 | $143.49 | $144.51 | $126.49 | 1,312,925 |
| 2016-07-25 | $143.28 | $143.97 | $142.53 | $143.72 | $125.80 | 1,142,034 |
| 2016-07-22 | $142.59 | $143.89 | $142.13 | $143.77 | $125.84 | 829,954 |
| 2016-07-21 | $144.61 | $144.62 | $142.18 | $142.86 | $125.05 | 986,870 |
| 2016-07-20 | $143.71 | $144.69 | $143.42 | $144.54 | $126.52 | 1,511,745 |
| 2016-07-19 | $141.00 | $143.68 | $140.87 | $143.31 | $125.44 | 2,447,383 |
| 2016-07-18 | $142.05 | $142.29 | $140.92 | $141.00 | $123.42 | 1,278,037 |
| 2016-07-15 | $142.91 | $143.00 | $142.04 | $142.09 | $124.37 | 1,448,730 |
| 2016-07-14 | $142.81 | $143.20 | $142.05 | $142.56 | $124.79 | 1,111,889 |
| 2016-07-13 | $141.70 | $142.42 | $141.41 | $141.73 | $124.06 | 1,099,610 |
| 2016-07-12 | $142.10 | $142.69 | $141.44 | $141.54 | $123.89 | 1,853,713 |
| 2016-07-11 | $140.56 | $141.95 | $140.56 | $141.19 | $123.59 | 1,331,666 |
| 2016-07-08 | $139.56 | $140.80 | $139.10 | $140.48 | $122.96 | 2,033,872 |
| 2016-07-07 | $139.69 | $140.90 | $138.36 | $138.69 | $121.40 | 1,439,291 |
| 2016-07-06 | $138.14 | $140.03 | $136.71 | $139.89 | $122.45 | 1,998,622 |
| 2016-07-05 | $140.93 | $141.00 | $137.79 | $138.41 | $121.15 | 1,948,706 |
| 2016-07-01 | $139.52 | $141.54 | $139.50 | $141.34 | $123.72 | 3,942,954 |
| 2016-06-30 | $135.82 | $139.54 | $135.81 | $139.24 | $121.88 | 2,677,003 |
| 2016-06-29 | $134.74 | $135.80 | $133.25 | $135.63 | $118.72 | 1,299,856 |
| 2016-06-28 | $134.56 | $134.56 | $132.81 | $133.94 | $116.59 | 1,912,091 |
| 2016-06-27 | $135.00 | $135.45 | $132.68 | $133.06 | $115.82 | 2,301,548 |
| 2016-06-24 | $135.89 | $138.88 | $135.03 | $136.14 | $118.50 | 4,483,662 |
| 2016-06-23 | $140.15 | $140.15 | $138.87 | $139.78 | $121.67 | 1,017,859 |
| 2016-06-22 | $139.78 | $140.39 | $138.61 | $138.79 | $120.81 | 1,359,968 |
| 2016-06-21 | $141.22 | $141.58 | $139.41 | $139.41 | $121.35 | 1,597,285 |
| 2016-06-20 | $140.42 | $141.56 | $139.97 | $140.92 | $122.66 | 1,897,486 |
| 2016-06-17 | $139.90 | $140.09 | $138.08 | $138.99 | $120.98 | 1,520,413 |
| 2016-06-16 | $139.54 | $140.65 | $138.43 | $139.76 | $121.65 | 946,185 |
| 2016-06-15 | $139.75 | $140.81 | $139.53 | $140.11 | $121.96 | 1,462,240 |
| 2016-06-14 | $138.99 | $139.46 | $138.30 | $139.43 | $121.37 | 1,084,114 |
| 2016-06-13 | $141.20 | $141.62 | $139.03 | $139.11 | $121.09 | 1,390,839 |
| 2016-06-10 | $141.17 | $142.09 | $141.03 | $141.53 | $123.19 | 1,400,764 |
| 2016-06-09 | $141.19 | $142.13 | $141.00 | $141.98 | $123.58 | 1,347,258 |
| 2016-06-08 | $140.87 | $141.67 | $140.60 | $141.49 | $123.16 | 870,546 |
| 2016-06-07 | $140.75 | $141.81 | $140.56 | $141.06 | $122.78 | 1,827,134 |
| 2016-06-06 | $140.53 | $141.25 | $140.04 | $140.34 | $122.16 | 979,923 |
| 2016-06-03 | $140.01 | $140.87 | $138.76 | $140.23 | $122.06 | 2,602,403 |
| 2016-06-02 | $140.92 | $141.47 | $139.99 | $140.13 | $121.97 | 2,087,041 |
| 2016-06-01 | $141.38 | $141.81 | $140.97 | $141.47 | $123.14 | 5,111,268 |
| 2016-05-31 | $143.54 | $143.91 | $141.54 | $141.87 | $123.49 | 1,690,851 |
| 2016-05-27 | $142.80 | $143.43 | $142.79 | $143.13 | $124.59 | 761,207 |
| 2016-05-26 | $142.95 | $143.28 | $142.47 | $142.83 | $124.32 | 951,435 |
| 2016-05-25 | $143.45 | $143.56 | $142.55 | $142.97 | $124.45 | 1,349,529 |
| 2016-05-24 | $142.75 | $143.36 | $142.72 | $142.96 | $124.44 | 1,977,783 |
| 2016-05-23 | $144.28 | $144.63 | $142.25 | $142.25 | $123.82 | 1,631,655 |
| 2016-05-20 | $144.48 | $144.94 | $143.72 | $144.62 | $125.88 | 1,194,496 |
| 2016-05-19 | $143.46 | $143.96 | $142.31 | $143.59 | $124.99 | 1,236,925 |
| 2016-05-18 | $144.31 | $145.92 | $143.41 | $144.31 | $125.61 | 1,154,389 |
| 2016-05-17 | $145.43 | $147.16 | $144.26 | $145.00 | $126.21 | 1,557,506 |
| 2016-05-16 | $144.06 | $145.81 | $144.00 | $145.37 | $126.54 | 937,312 |
| 2016-05-13 | $144.87 | $145.68 | $144.17 | $144.37 | $125.67 | 991,235 |
| 2016-05-12 | $144.74 | $145.98 | $144.29 | $145.31 | $126.48 | 1,372,087 |
| 2016-05-11 | $145.74 | $146.31 | $144.71 | $144.96 | $126.18 | 1,383,472 |
| 2016-05-10 | $143.74 | $145.80 | $143.60 | $145.71 | $126.83 | 1,564,991 |
| 2016-05-09 | $143.28 | $144.76 | $142.71 | $142.97 | $124.45 | 1,399,973 |
| 2016-05-06 | $141.99 | $143.67 | $141.73 | $143.44 | $124.86 | 1,780,881 |
| 2016-05-05 | $141.66 | $142.61 | $141.01 | $142.20 | $123.78 | 1,429,049 |
| 2016-05-04 | $141.99 | $142.35 | $140.66 | $141.43 | $123.11 | 958,244 |
| 2016-05-03 | $141.14 | $142.82 | $140.07 | $142.34 | $123.90 | 1,291,672 |
| 2016-05-02 | $140.72 | $142.80 | $139.97 | $141.83 | $123.45 | 1,529,103 |
| 2016-04-29 | $140.10 | $140.83 | $139.00 | $140.52 | $122.31 | 1,893,673 |
| 2016-04-28 | $142.21 | $143.45 | $140.67 | $141.16 | $122.87 | 1,782,892 |
| 2016-04-27 | $139.00 | $144.15 | $138.60 | $143.61 | $125.00 | 2,888,131 |
| 2016-04-26 | $137.51 | $139.00 | $137.24 | $138.71 | $120.74 | 1,468,794 |
| 2016-04-25 | $137.05 | $137.75 | $136.50 | $136.79 | $119.07 | 951,482 |
| 2016-04-22 | $138.03 | $138.43 | $136.44 | $137.90 | $120.03 | 1,140,928 |
| 2016-04-21 | $136.86 | $138.77 | $136.70 | $137.72 | $119.88 | 1,493,164 |
| 2016-04-20 | $136.74 | $139.04 | $136.60 | $136.71 | $119.00 | 1,639,002 |
| 2016-04-19 | $136.55 | $136.95 | $135.58 | $136.69 | $118.98 | 1,568,010 |
| 2016-04-18 | $134.62 | $136.51 | $134.34 | $136.29 | $118.63 | 1,283,500 |
| 2016-04-15 | $133.69 | $135.14 | $133.51 | $134.81 | $117.34 | 1,158,625 |
| 2016-04-14 | $134.12 | $134.44 | $132.90 | $133.57 | $116.26 | 1,159,867 |
| 2016-04-13 | $134.48 | $134.99 | $133.50 | $134.32 | $116.92 | 1,387,821 |
| 2016-04-12 | $131.94 | $133.85 | $131.82 | $133.55 | $116.25 | 826,841 |
| 2016-04-11 | $133.38 | $134.07 | $131.86 | $131.90 | $114.81 | 902,231 |
| 2016-04-08 | $132.42 | $133.80 | $132.29 | $132.91 | $115.69 | 1,120,784 |
| 2016-04-07 | $131.28 | $133.00 | $130.84 | $131.39 | $114.37 | 1,419,792 |
| 2016-04-06 | $129.79 | $131.85 | $129.55 | $131.72 | $114.65 | 1,455,182 |
| 2016-04-05 | $131.34 | $132.33 | $130.62 | $130.84 | $113.23 | 1,488,732 |
| 2016-04-04 | $132.29 | $133.07 | $131.52 | $131.69 | $113.97 | 1,556,101 |
| 2016-04-01 | $130.38 | $132.62 | $129.69 | $132.34 | $114.53 | 2,060,940 |
| 2016-03-31 | $131.57 | $131.82 | $130.42 | $131.37 | $113.69 | 1,820,779 |
| 2016-03-30 | $132.13 | $132.40 | $131.24 | $131.73 | $114.01 | 1,400,252 |
| 2016-03-29 | $130.79 | $132.20 | $130.06 | $131.86 | $114.12 | 1,633,783 |
| 2016-03-28 | $129.50 | $131.11 | $128.99 | $130.82 | $113.22 | 1,786,060 |
| 2016-03-24 | $132.40 | $132.40 | $127.74 | $129.08 | $111.71 | 3,344,481 |
| 2016-03-23 | $135.20 | $135.52 | $134.09 | $134.32 | $116.25 | 785,587 |
| 2016-03-22 | $134.68 | $135.98 | $134.02 | $135.24 | $117.04 | 954,882 |
| 2016-03-21 | $134.90 | $135.41 | $134.39 | $134.78 | $116.64 | 1,152,108 |
| 2016-03-18 | $134.49 | $136.09 | $134.17 | $135.45 | $117.22 | 2,581,235 |
| 2016-03-17 | $134.26 | $134.47 | $133.52 | $134.12 | $116.07 | 1,617,006 |
| 2016-03-16 | $133.28 | $134.43 | $132.54 | $133.99 | $115.96 | 1,146,604 |
| 2016-03-15 | $134.09 | $134.09 | $132.38 | $133.29 | $115.36 | 1,468,255 |
| 2016-03-14 | $134.94 | $135.56 | $134.13 | $134.21 | $116.15 | 1,418,490 |
| 2016-03-11 | $134.55 | $136.04 | $134.32 | $135.52 | $117.29 | 1,496,187 |
| 2016-03-10 | $132.80 | $134.26 | $131.94 | $133.57 | $115.60 | 2,234,647 |
| 2016-03-09 | $131.62 | $132.34 | $130.63 | $131.91 | $114.16 | 1,503,346 |
| 2016-03-08 | $131.28 | $132.27 | $130.74 | $131.40 | $113.72 | 1,661,561 |
| 2016-03-07 | $134.17 | $134.95 | $131.51 | $132.33 | $114.52 | 2,097,984 |
| 2016-03-04 | $135.74 | $136.52 | $134.88 | $135.28 | $117.08 | 1,710,244 |
| 2016-03-03 | $135.74 | $136.53 | $134.67 | $135.74 | $117.48 | 2,012,552 |
| 2016-03-02 | $137.69 | $138.12 | $133.57 | $135.61 | $117.36 | 2,665,237 |
| 2016-03-01 | $136.97 | $138.37 | $136.64 | $138.24 | $119.64 | 1,291,376 |
| 2016-02-29 | $136.90 | $137.55 | $135.55 | $136.27 | $117.93 | 2,944,268 |
| 2016-02-26 | $137.61 | $138.53 | $137.01 | $137.11 | $118.66 | 1,752,840 |
| 2016-02-25 | $135.52 | $137.35 | $135.31 | $137.24 | $118.77 | 1,091,439 |
| 2016-02-24 | $135.00 | $135.63 | $132.85 | $135.15 | $116.96 | 1,371,843 |
| 2016-02-23 | $135.94 | $137.19 | $135.27 | $135.91 | $117.62 | 1,221,869 |
| 2016-02-22 | $136.32 | $137.72 | $135.71 | $136.62 | $118.24 | 1,209,063 |
| 2016-02-19 | $134.89 | $136.01 | $134.32 | $135.26 | $117.06 | 1,370,409 |
| 2016-02-18 | $134.62 | $136.27 | $134.20 | $135.05 | $116.88 | 1,359,083 |
| 2016-02-17 | $132.24 | $135.48 | $132.24 | $135.03 | $116.86 | 1,566,343 |
| 2016-02-16 | $131.48 | $132.59 | $130.25 | $131.51 | $113.81 | 1,620,433 |
| 2016-02-12 | $129.64 | $130.55 | $127.68 | $130.18 | $112.66 | 1,722,094 |
| 2016-02-11 | $130.59 | $131.17 | $125.74 | $128.58 | $111.28 | 2,580,369 |
| 2016-02-10 | $132.53 | $134.37 | $132.50 | $133.07 | $115.16 | 1,337,243 |
| 2016-02-09 | $130.47 | $132.92 | $130.47 | $132.13 | $114.35 | 2,205,426 |
| 2016-02-08 | $132.32 | $132.73 | $130.73 | $132.26 | $114.46 | 1,941,097 |
| 2016-02-05 | $135.21 | $136.13 | $133.84 | $134.20 | $116.14 | 1,799,121 |
| 2016-02-04 | $133.76 | $136.09 | $133.14 | $135.35 | $117.14 | 2,306,265 |
| 2016-02-03 | $134.09 | $134.41 | $131.46 | $133.79 | $115.79 | 2,047,026 |
| 2016-02-02 | $132.68 | $133.94 | $131.99 | $133.53 | $115.56 | 2,896,669 |
| 2016-02-01 | $132.30 | $134.38 | $130.83 | $133.62 | $115.64 | 2,793,893 |
| 2016-01-29 | $129.15 | $134.23 | $129.15 | $133.77 | $115.77 | 3,751,566 |
| 2016-01-28 | $128.85 | $130.04 | $127.36 | $128.65 | $111.34 | 2,504,552 |
| 2016-01-27 | $124.11 | $135.34 | $122.67 | $129.00 | $111.64 | 5,841,527 |
| 2016-01-26 | $124.29 | $127.81 | $123.93 | $127.38 | $110.24 | 1,777,392 |
| 2016-01-25 | $126.01 | $126.33 | $124.43 | $124.60 | $107.83 | 1,787,958 |
| 2016-01-22 | $125.50 | $126.49 | $124.76 | $126.37 | $109.37 | 1,195,840 |
| 2016-01-21 | $124.38 | $125.61 | $123.69 | $124.32 | $107.59 | 1,568,315 |
| 2016-01-20 | $125.40 | $126.09 | $121.61 | $124.18 | $107.47 | 2,161,812 |
| 2016-01-19 | $126.90 | $128.10 | $126.11 | $127.38 | $110.24 | 1,643,680 |
| 2016-01-15 | $125.83 | $127.11 | $124.57 | $125.99 | $109.04 | 2,849,105 |
| 2016-01-14 | $129.13 | $130.15 | $127.36 | $129.04 | $111.68 | 1,713,325 |
| 2016-01-13 | $132.52 | $132.83 | $128.82 | $129.05 | $111.69 | 1,400,925 |
| 2016-01-12 | $132.44 | $132.89 | $131.03 | $132.49 | $114.05 | 1,516,815 |
| 2016-01-11 | $131.40 | $132.18 | $130.15 | $131.29 | $113.02 | 2,080,137 |
| 2016-01-08 | $130.94 | $132.21 | $129.87 | $130.19 | $112.07 | 2,121,060 |
| 2016-01-07 | $133.69 | $133.97 | $130.42 | $130.80 | $112.60 | 2,096,097 |
| 2016-01-06 | $135.00 | $136.13 | $134.08 | $135.26 | $116.44 | 1,576,185 |
| 2016-01-05 | $136.10 | $137.35 | $135.53 | $136.64 | $117.63 | 1,525,876 |
| 2016-01-04 | $135.62 | $136.10 | $134.81 | $136.07 | $117.13 | 1,772,183 |
| 2015-12-31 | $138.50 | $138.74 | $136.62 | $137.36 | $118.25 | 786,531 |
| 2015-12-30 | $140.23 | $140.61 | $138.85 | $139.26 | $119.88 | 765,974 |
| 2015-12-29 | $140.64 | $141.29 | $139.74 | $140.34 | $120.81 | 776,888 |
| 2015-12-28 | $139.75 | $140.16 | $138.30 | $139.59 | $120.17 | 731,183 |
| 2015-12-24 | $139.73 | $140.19 | $139.49 | $139.84 | $120.38 | 358,100 |
| 2015-12-23 | $140.43 | $140.87 | $139.44 | $139.89 | $120.42 | 967,337 |
| 2015-12-22 | $139.13 | $140.51 | $138.51 | $139.94 | $120.47 | 1,283,572 |
| 2015-12-21 | $137.28 | $139.14 | $136.66 | $138.09 | $118.87 | 941,751 |
| 2015-12-18 | $137.40 | $138.12 | $136.08 | $136.71 | $117.69 | 2,547,896 |
| 2015-12-17 | $139.57 | $140.08 | $138.01 | $138.16 | $118.93 | 1,186,677 |
| 2015-12-16 | $137.74 | $140.09 | $136.42 | $139.64 | $120.21 | 2,163,112 |
| 2015-12-15 | $139.83 | $140.48 | $137.95 | $138.04 | $118.83 | 2,181,852 |
| 2015-12-14 | $138.33 | $139.30 | $137.06 | $139.19 | $119.82 | 1,244,196 |
| 2015-12-11 | $138.91 | $139.25 | $137.57 | $137.84 | $118.66 | 1,307,768 |
| 2015-12-10 | $140.20 | $141.04 | $139.51 | $140.00 | $120.52 | 1,355,323 |
| 2015-12-09 | $141.90 | $142.63 | $139.32 | $140.17 | $120.66 | 1,653,680 |
| 2015-12-08 | $142.17 | $142.57 | $140.85 | $142.00 | $122.24 | 1,423,542 |
| 2015-12-07 | $143.76 | $144.19 | $141.53 | $143.09 | $123.18 | 1,782,824 |
| 2015-12-04 | $142.45 | $144.27 | $142.37 | $143.84 | $123.82 | 1,882,766 |
| 2015-12-03 | $145.44 | $145.72 | $141.58 | $141.96 | $122.21 | 2,988,723 |
| 2015-12-02 | $147.41 | $147.49 | $145.23 | $145.35 | $125.12 | 1,576,407 |
| 2015-12-01 | $147.23 | $148.40 | $146.83 | $147.60 | $127.06 | 1,618,767 |
| 2015-11-30 | $146.50 | $147.59 | $146.00 | $146.46 | $126.08 | 1,960,533 |
| 2015-11-27 | $145.53 | $145.99 | $145.14 | $145.56 | $125.30 | 542,084 |
| 2015-11-25 | $145.63 | $145.95 | $144.90 | $145.18 | $124.98 | 1,157,692 |
| 2015-11-24 | $143.87 | $146.01 | $143.64 | $145.53 | $125.28 | 1,260,018 |
| 2015-11-23 | $145.76 | $146.00 | $144.37 | $144.59 | $124.47 | 1,129,734 |
| 2015-11-20 | $146.25 | $146.72 | $145.39 | $145.50 | $125.25 | 1,644,298 |
| 2015-11-19 | $144.83 | $145.92 | $144.28 | $145.20 | $124.99 | 1,510,545 |
| 2015-11-18 | $143.29 | $143.98 | $142.28 | $143.71 | $123.71 | 1,037,380 |
| 2015-11-17 | $143.71 | $144.45 | $142.50 | $142.87 | $122.99 | 1,426,737 |
| 2015-11-16 | $141.25 | $143.36 | $141.08 | $143.28 | $123.34 | 1,731,408 |
| 2015-11-13 | $141.23 | $142.24 | $140.18 | $140.60 | $121.03 | 1,634,115 |
| 2015-11-12 | $143.01 | $143.01 | $141.62 | $141.85 | $122.11 | 1,667,938 |
| 2015-11-11 | $144.43 | $144.79 | $143.26 | $143.31 | $123.37 | 1,219,907 |
| 2015-11-10 | $143.73 | $144.73 | $142.50 | $143.94 | $123.91 | 1,455,289 |
| 2015-11-09 | $145.46 | $145.68 | $143.66 | $144.29 | $124.21 | 1,164,113 |
| 2015-11-06 | $146.69 | $146.99 | $144.84 | $145.92 | $125.61 | 1,744,556 |
| 2015-11-05 | $147.21 | $147.68 | $145.54 | $147.07 | $126.60 | 1,272,741 |
| 2015-11-04 | $147.29 | $147.88 | $146.83 | $147.28 | $126.78 | 893,562 |
| 2015-11-03 | $147.58 | $148.10 | $146.17 | $147.17 | $126.69 | 1,868,031 |
| 2015-11-02 | $149.24 | $149.38 | $147.67 | $148.72 | $128.02 | 1,651,140 |
| 2015-10-30 | $150.35 | $150.94 | $147.28 | $148.58 | $127.90 | 2,127,500 |
| 2015-10-29 | $150.47 | $150.93 | $147.50 | $149.97 | $129.10 | 1,680,012 |
| 2015-10-28 | $150.87 | $152.51 | $147.21 | $150.78 | $129.80 | 2,626,351 |
| 2015-10-27 | $147.68 | $149.07 | $147.40 | $148.40 | $127.75 | 1,620,738 |
| 2015-10-26 | $148.22 | $148.88 | $147.58 | $148.15 | $127.53 | 852,198 |
| 2015-10-23 | $148.25 | $148.80 | $147.39 | $148.28 | $127.65 | 1,198,971 |
| 2015-10-22 | $144.00 | $147.68 | $143.89 | $147.25 | $126.76 | 1,330,657 |
| 2015-10-21 | $142.00 | $144.83 | $141.66 | $143.09 | $123.18 | 1,105,046 |
| 2015-10-20 | $141.19 | $141.71 | $140.54 | $141.25 | $121.59 | 990,491 |
| 2015-10-19 | $140.93 | $141.32 | $140.37 | $141.25 | $121.59 | 958,113 |
| 2015-10-16 | $141.06 | $142.01 | $140.38 | $141.70 | $121.98 | 1,058,344 |
| 2015-10-15 | $140.55 | $141.29 | $139.55 | $141.29 | $121.63 | 750,404 |
| 2015-10-14 | $141.77 | $142.41 | $139.22 | $139.50 | $120.09 | 866,048 |
| 2015-10-13 | $142.16 | $143.57 | $141.59 | $141.71 | $121.99 | 703,720 |
| 2015-10-12 | $143.07 | $144.01 | $142.73 | $143.69 | $123.69 | 588,586 |
| 2015-10-09 | $141.91 | $143.49 | $141.87 | $142.72 | $122.86 | 1,265,571 |
| 2015-10-08 | $139.59 | $142.18 | $138.62 | $141.91 | $122.16 | 1,102,930 |
| 2015-10-07 | $140.82 | $142.14 | $139.59 | $140.36 | $120.83 | 1,406,729 |
| 2015-10-06 | $143.51 | $144.59 | $140.48 | $140.66 | $120.49 | 1,787,020 |
| 2015-10-05 | $140.48 | $144.41 | $140.24 | $144.12 | $123.46 | 1,774,827 |
| 2015-10-02 | $135.99 | $139.15 | $135.77 | $139.13 | $119.18 | 1,169,826 |
| 2015-10-01 | $138.00 | $138.79 | $136.42 | $138.18 | $118.37 | 1,226,814 |
| 2015-09-30 | $137.38 | $138.51 | $136.29 | $137.95 | $118.17 | 1,552,030 |
| 2015-09-29 | $134.83 | $135.85 | $134.10 | $135.59 | $116.15 | 1,869,612 |
| 2015-09-28 | $136.81 | $137.64 | $135.04 | $135.11 | $115.74 | 1,757,815 |
| 2015-09-25 | $139.23 | $139.82 | $137.41 | $138.02 | $118.23 | 1,174,216 |
| 2015-09-24 | $135.67 | $138.99 | $134.64 | $138.51 | $118.65 | 1,982,677 |
| 2015-09-23 | $137.96 | $138.32 | $136.02 | $136.57 | $116.99 | 951,377 |
| 2015-09-22 | $138.02 | $138.79 | $137.42 | $137.95 | $118.17 | 1,390,365 |
| 2015-09-21 | $139.54 | $140.58 | $138.89 | $139.72 | $119.69 | 897,833 |
| 2015-09-18 | $139.97 | $140.49 | $138.72 | $139.24 | $119.28 | 3,093,370 |
| 2015-09-17 | $142.01 | $143.76 | $141.27 | $141.56 | $121.26 | 1,215,559 |
| 2015-09-16 | $141.83 | $142.00 | $140.93 | $141.84 | $121.50 | 1,147,294 |
| 2015-09-15 | $141.01 | $142.09 | $140.13 | $141.79 | $121.46 | 1,124,746 |
| 2015-09-14 | $142.00 | $142.46 | $140.28 | $140.65 | $120.49 | 1,053,804 |
| 2015-09-11 | $140.25 | $141.90 | $140.02 | $141.88 | $121.54 | 1,258,952 |
| 2015-09-10 | $142.47 | $142.48 | $140.06 | $140.71 | $120.54 | 1,590,223 |
| 2015-09-09 | $145.58 | $145.85 | $142.18 | $142.47 | $122.04 | 1,207,931 |
| 2015-09-08 | $143.41 | $144.39 | $142.69 | $144.39 | $123.69 | 1,375,637 |
| 2015-09-04 | $141.61 | $141.99 | $140.50 | $141.18 | $120.94 | 973,981 |
| 2015-09-03 | $142.66 | $144.54 | $142.46 | $143.41 | $122.85 | 1,356,383 |
| 2015-09-02 | $140.31 | $142.45 | $140.21 | $142.45 | $122.03 | 1,171,843 |
| 2015-09-01 | $139.59 | $140.63 | $138.28 | $138.89 | $118.98 | 2,290,021 |
| 2015-08-31 | $143.58 | $144.00 | $141.51 | $142.03 | $121.67 | 1,224,852 |
| 2015-08-28 | $145.12 | $145.37 | $143.39 | $144.53 | $123.81 | 1,203,176 |
General Dynamics Corp (GD) News Headlines
.jpg)
US autos, homebuilders, materials take hits as Trump trade war kicks off
None
reuters.com March 4, 2025.jpg)
.jpg)
Defense tech startup Epirus secures $250 million to make anti-drone weapons
None
reuters.com March 5, 2025Recent General Dynamics Corp (GD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to General Dynamics Corp (GD) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |