Goldman Sachs Group Inc (GS) Exchange: NYSE
Data as of April 19, 2024
$389.49 ($-7.99) -2.01%
Goldman Sachs Group Inc - Daily Information
Click for more stock information on Goldman Sachs Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $392.84 |
| Previous Close | $389.49 |
| High | $394.09 |
| Low | $387.12 |
| Adjusted Open | $392.84 |
| Previous Adjusted Close | $389.49 |
| Adjusted High | $394.09 |
| Adjusted Low | $387.12 |
About Goldman Sachs Group Inc (GS)
The Goldman Sachs Group, Inc. is a premier global financial services firm headquartered in New York, United States. It provides a wide range of services to a substantial and diversified client base that includes corporations, governments, financial institutions and individuals. Goldman Sachs has offices in more than 30 countries around the world. Goldman Sachs was founded in 1869 and over the past 150 years, it has grown and diversified into a Fortune 500 company. Much of the firmâs growth has been achieved through successful mergers and acquisitions, creating a firm that offers the full spectrum of financial services. Goldman Sachs has consistently ranked at the forefront of the global financial services industry and is listed on the New York Stock Exchange.
Invest in Goldman Sachs Group Inc (GS)
Historical Stock Data for Goldman Sachs Group Inc (GS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $392.84 | $394.09 | $387.12 | $389.49 | $389.49 | 2,815,758 |
| 2024-04-11 | $400.48 | $401.47 | $394.84 | $397.48 | $397.48 | 2,176,231 |
| 2024-04-10 | $404.01 | $405.45 | $397.29 | $400.76 | $400.76 | 1,903,250 |
| 2024-04-09 | $411.51 | $413.22 | $407.05 | $410.71 | $410.71 | 1,245,669 |
| 2024-04-08 | $409.10 | $412.53 | $407.55 | $410.54 | $410.54 | 1,177,572 |
| 2024-04-05 | $406.56 | $409.14 | $401.47 | $408.07 | $408.07 | 1,688,416 |
| 2024-04-04 | $418.00 | $419.00 | $405.70 | $406.25 | $406.25 | 1,693,177 |
| 2024-04-03 | $411.00 | $416.63 | $411.00 | $414.00 | $414.00 | 1,540,457 |
| 2024-04-02 | $410.74 | $413.17 | $407.62 | $410.15 | $410.15 | 1,969,648 |
| 2024-04-01 | $416.68 | $417.95 | $412.00 | $413.51 | $413.51 | 1,533,712 |
| 2024-03-28 | $416.21 | $419.20 | $414.98 | $417.69 | $417.69 | 2,409,718 |
| 2024-03-27 | $409.62 | $415.49 | $408.37 | $415.25 | $415.25 | 2,353,629 |
| 2024-03-26 | $406.09 | $409.33 | $404.52 | $406.18 | $406.18 | 1,406,974 |
| 2024-03-25 | $406.87 | $410.46 | $403.86 | $404.94 | $404.94 | 1,683,977 |
| 2024-03-22 | $414.40 | $416.76 | $405.78 | $406.82 | $406.82 | 2,173,599 |
| 2024-03-21 | $399.77 | $414.02 | $399.09 | $413.71 | $413.71 | 4,613,791 |
| 2024-03-20 | $386.36 | $396.50 | $386.00 | $396.47 | $396.47 | 2,157,408 |
| 2024-03-19 | $384.07 | $390.78 | $383.71 | $388.66 | $388.66 | 1,858,220 |
| 2024-03-18 | $388.65 | $389.03 | $383.41 | $384.37 | $384.37 | 2,069,030 |
| 2024-03-15 | $388.87 | $391.13 | $386.40 | $387.21 | $387.21 | 3,763,948 |
| 2024-03-14 | $394.43 | $396.38 | $385.45 | $388.61 | $388.61 | 2,820,948 |
| 2024-03-13 | $388.91 | $395.25 | $388.18 | $392.31 | $392.31 | 2,327,106 |
| 2024-03-12 | $387.62 | $389.13 | $383.78 | $388.18 | $388.18 | 1,660,300 |
| 2024-03-11 | $385.67 | $386.41 | $381.42 | $386.16 | $386.16 | 1,628,799 |
| 2024-03-08 | $388.73 | $395.62 | $386.71 | $386.99 | $386.99 | 1,657,387 |
| 2024-03-07 | $391.90 | $394.51 | $387.06 | $388.43 | $388.43 | 2,033,080 |
| 2024-03-06 | $395.00 | $395.29 | $384.52 | $389.57 | $389.57 | 2,692,376 |
| 2024-03-05 | $390.72 | $397.49 | $390.31 | $390.91 | $390.91 | 2,697,770 |
| 2024-03-04 | $388.81 | $396.57 | $386.20 | $392.25 | $392.25 | 1,955,263 |
| 2024-03-01 | $389.63 | $391.04 | $385.25 | $388.10 | $388.10 | 1,573,017 |
| 2024-02-29 | $395.22 | $395.98 | $385.67 | $389.05 | $389.05 | 3,139,123 |
| 2024-02-28 | $387.19 | $393.26 | $387.00 | $393.18 | $393.18 | 2,572,859 |
| 2024-02-27 | $392.26 | $395.90 | $389.33 | $390.81 | $388.10 | 1,725,071 |
| 2024-02-26 | $391.05 | $396.06 | $388.82 | $390.22 | $387.51 | 1,797,790 |
| 2024-02-23 | $390.00 | $396.79 | $389.21 | $391.05 | $388.33 | 2,247,640 |
| 2024-02-22 | $389.23 | $395.60 | $389.00 | $390.47 | $387.76 | 2,326,776 |
| 2024-02-21 | $381.84 | $388.66 | $381.26 | $388.27 | $385.57 | 1,773,121 |
| 2024-02-20 | $380.95 | $385.58 | $380.85 | $384.52 | $381.85 | 2,358,977 |
| 2024-02-16 | $383.24 | $387.58 | $380.95 | $384.44 | $381.77 | 2,376,824 |
| 2024-02-15 | $379.42 | $387.21 | $379.14 | $385.42 | $382.74 | 2,218,890 |
| 2024-02-14 | $380.88 | $381.48 | $375.78 | $378.04 | $375.41 | 2,041,326 |
| 2024-02-13 | $387.59 | $389.16 | $375.20 | $378.75 | $376.12 | 3,030,784 |
| 2024-02-12 | $385.00 | $396.35 | $384.32 | $392.64 | $389.91 | 2,797,421 |
| 2024-02-09 | $384.77 | $386.13 | $382.59 | $384.26 | $384.26 | 2,028,204 |
| 2024-02-08 | $386.00 | $388.11 | $381.34 | $385.04 | $385.04 | 1,913,833 |
| 2024-02-07 | $385.31 | $387.07 | $382.50 | $386.66 | $386.66 | 1,963,216 |
| 2024-02-06 | $383.02 | $386.82 | $383.00 | $384.99 | $384.99 | 1,477,973 |
| 2024-02-05 | $384.60 | $385.33 | $381.00 | $383.02 | $383.02 | 2,231,062 |
| 2024-02-02 | $381.80 | $388.74 | $380.60 | $387.86 | $387.86 | 2,180,892 |
| 2024-02-01 | $384.43 | $389.54 | $378.80 | $383.85 | $383.85 | 2,138,452 |
| 2024-01-31 | $386.00 | $393.91 | $383.70 | $384.01 | $384.01 | 3,421,105 |
| 2024-01-30 | $384.00 | $387.92 | $381.59 | $386.87 | $386.87 | 3,897,864 |
| 2024-01-29 | $375.89 | $380.84 | $374.24 | $380.56 | $380.56 | 1,632,534 |
| 2024-01-26 | $378.65 | $380.90 | $376.75 | $377.79 | $377.79 | 3,464,718 |
| 2024-01-25 | $382.69 | $386.71 | $382.01 | $382.70 | $382.70 | 2,363,221 |
| 2024-01-24 | $381.81 | $384.61 | $379.18 | $379.40 | $379.40 | 2,025,435 |
| 2024-01-23 | $379.98 | $383.36 | $378.63 | $380.77 | $380.77 | 3,313,294 |
| 2024-01-22 | $386.36 | $392.73 | $384.56 | $385.96 | $385.96 | 2,922,749 |
| 2024-01-19 | $376.73 | $383.30 | $372.07 | $382.20 | $382.20 | 2,603,278 |
| 2024-01-18 | $380.33 | $381.64 | $374.56 | $376.91 | $376.91 | 1,771,217 |
| 2024-01-17 | $375.20 | $380.20 | $374.13 | $377.18 | $377.18 | 2,415,333 |
| 2024-01-16 | $378.36 | $385.01 | $374.32 | $380.45 | $380.45 | 3,926,571 |
| 2024-01-12 | $383.34 | $385.85 | $376.58 | $377.75 | $377.75 | 2,223,834 |
| 2024-01-11 | $380.89 | $380.98 | $374.68 | $379.75 | $379.75 | 2,209,933 |
| 2024-01-10 | $381.35 | $383.05 | $378.53 | $381.96 | $381.96 | 1,547,381 |
| 2024-01-09 | $384.60 | $385.95 | $381.77 | $383.74 | $383.74 | 1,708,765 |
| 2024-01-08 | $385.97 | $389.08 | $382.03 | $388.86 | $388.86 | 1,902,568 |
| 2024-01-05 | $381.92 | $389.47 | $381.08 | $386.44 | $386.44 | 2,897,031 |
| 2024-01-04 | $383.55 | $387.09 | $381.95 | $382.95 | $382.95 | 1,618,314 |
| 2024-01-03 | $383.88 | $385.40 | $376.76 | $381.79 | $381.79 | 2,265,306 |
| 2024-01-02 | $383.00 | $389.14 | $382.19 | $388.30 | $388.30 | 2,263,330 |
| 2023-12-29 | $385.57 | $386.64 | $383.57 | $385.77 | $385.77 | 881,319 |
| 2023-12-28 | $384.52 | $387.76 | $383.63 | $386.41 | $386.41 | 1,024,818 |
| 2023-12-27 | $381.20 | $385.75 | $380.31 | $384.48 | $384.48 | 1,362,447 |
| 2023-12-26 | $380.65 | $382.61 | $380.05 | $381.61 | $381.61 | 837,409 |
| 2023-12-22 | $382.00 | $383.49 | $379.41 | $380.65 | $380.65 | 1,448,151 |
| 2023-12-21 | $380.05 | $381.49 | $377.01 | $380.57 | $380.57 | 1,301,713 |
| 2023-12-20 | $380.73 | $385.13 | $377.25 | $377.52 | $377.52 | 1,836,529 |
| 2023-12-19 | $376.01 | $383.77 | $374.55 | $382.45 | $382.45 | 1,726,566 |
| 2023-12-18 | $381.26 | $382.76 | $375.91 | $376.40 | $376.40 | 2,741,011 |
| 2023-12-15 | $380.19 | $385.90 | $379.32 | $380.51 | $380.51 | 4,522,310 |
| 2023-12-14 | $366.50 | $386.20 | $365.00 | $383.47 | $383.47 | 5,376,303 |
| 2023-12-13 | $352.94 | $362.85 | $351.60 | $362.73 | $362.73 | 2,876,467 |
| 2023-12-12 | $351.41 | $354.00 | $349.58 | $352.61 | $352.61 | 1,597,669 |
| 2023-12-11 | $351.44 | $353.03 | $349.05 | $351.76 | $351.76 | 1,635,961 |
| 2023-12-08 | $344.31 | $352.29 | $343.78 | $350.83 | $350.83 | 2,239,001 |
| 2023-12-07 | $343.71 | $344.69 | $342.00 | $344.62 | $344.62 | 2,162,631 |
| 2023-12-06 | $343.51 | $347.00 | $341.60 | $341.97 | $341.97 | 1,828,792 |
| 2023-12-05 | $346.60 | $346.83 | $340.54 | $341.75 | $341.75 | 2,429,702 |
| 2023-12-04 | $346.30 | $350.49 | $345.29 | $349.39 | $349.39 | 1,820,015 |
| 2023-12-01 | $341.46 | $348.89 | $340.42 | $348.43 | $348.43 | 3,623,292 |
| 2023-11-30 | $341.68 | $344.76 | $340.09 | $341.54 | $341.54 | 1,903,754 |
| 2023-11-29 | $337.00 | $343.53 | $336.51 | $340.26 | $340.26 | 2,038,124 |
| 2023-11-28 | $337.38 | $338.40 | $334.87 | $337.65 | $334.94 | 1,418,976 |
| 2023-11-27 | $339.19 | $340.02 | $335.74 | $337.71 | $335.00 | 1,250,571 |
| 2023-11-24 | $338.80 | $340.27 | $337.64 | $339.15 | $336.43 | 460,100 |
| 2023-11-22 | $336.94 | $338.91 | $335.37 | $338.64 | $335.93 | 1,235,402 |
| 2023-11-21 | $338.36 | $339.09 | $334.55 | $334.97 | $332.28 | 1,901,001 |
| 2023-11-20 | $340.00 | $341.32 | $337.50 | $339.45 | $336.73 | 3,149,459 |
| 2023-11-17 | $339.50 | $340.45 | $338.12 | $339.19 | $339.19 | 1,465,594 |
| 2023-11-16 | $337.76 | $339.75 | $335.01 | $336.67 | $336.67 | 1,620,383 |
| 2023-11-15 | $339.90 | $341.08 | $335.34 | $337.60 | $337.60 | 2,534,619 |
| 2023-11-14 | $333.53 | $341.78 | $332.47 | $338.72 | $338.72 | 3,592,920 |
| 2023-11-13 | $324.16 | $328.72 | $323.53 | $326.91 | $326.91 | 1,403,320 |
| 2023-11-10 | $323.32 | $326.06 | $321.65 | $325.51 | $325.51 | 1,781,440 |
| 2023-11-09 | $326.00 | $326.65 | $319.66 | $320.78 | $320.78 | 1,788,040 |
| 2023-11-08 | $323.95 | $326.66 | $323.67 | $324.56 | $324.56 | 1,484,489 |
| 2023-11-07 | $322.13 | $326.39 | $321.29 | $323.95 | $323.95 | 1,504,999 |
| 2023-11-06 | $326.66 | $328.90 | $322.10 | $323.91 | $323.91 | 2,087,563 |
| 2023-11-03 | $318.46 | $329.33 | $317.93 | $327.62 | $327.62 | 3,742,027 |
| 2023-11-02 | $309.69 | $314.54 | $308.00 | $313.76 | $313.76 | 2,596,968 |
| 2023-11-01 | $303.33 | $308.25 | $302.84 | $307.16 | $307.16 | 2,345,370 |
| 2023-10-31 | $301.68 | $304.29 | $300.70 | $303.61 | $303.61 | 2,611,046 |
| 2023-10-30 | $293.45 | $301.81 | $293.29 | $300.83 | $300.83 | 3,065,158 |
| 2023-10-27 | $297.55 | $298.27 | $289.36 | $289.91 | $289.91 | 2,536,353 |
| 2023-10-26 | $296.96 | $300.14 | $294.78 | $296.99 | $296.99 | 2,011,172 |
| 2023-10-25 | $298.60 | $300.00 | $295.03 | $296.76 | $296.76 | 1,809,273 |
| 2023-10-24 | $300.00 | $303.10 | $299.08 | $299.18 | $299.18 | 1,697,300 |
| 2023-10-23 | $298.29 | $303.55 | $298.19 | $299.22 | $299.22 | 2,920,276 |
| 2023-10-20 | $298.50 | $303.25 | $298.10 | $300.05 | $300.05 | 2,328,977 |
| 2023-10-19 | $301.96 | $305.34 | $298.63 | $299.19 | $299.19 | 3,211,804 |
| 2023-10-18 | $307.00 | $307.22 | $301.48 | $301.96 | $301.96 | 3,460,269 |
| 2023-10-17 | $313.38 | $316.18 | $305.91 | $309.36 | $309.36 | 4,122,960 |
| 2023-10-16 | $313.18 | $315.90 | $310.25 | $314.39 | $314.39 | 2,218,193 |
| 2023-10-13 | $312.00 | $316.18 | $308.17 | $309.30 | $309.30 | 1,785,777 |
| 2023-10-12 | $314.15 | $314.25 | $308.02 | $309.85 | $309.85 | 1,727,714 |
| 2023-10-11 | $315.43 | $316.63 | $311.60 | $313.02 | $313.02 | 1,672,491 |
| 2023-10-10 | $314.47 | $316.85 | $312.29 | $314.77 | $314.77 | 1,148,351 |
| 2023-10-09 | $308.90 | $313.48 | $308.37 | $312.61 | $312.61 | 1,094,602 |
| 2023-10-06 | $308.11 | $315.32 | $307.17 | $312.48 | $312.48 | 1,595,270 |
| 2023-10-05 | $307.36 | $310.55 | $304.21 | $310.50 | $310.50 | 1,584,764 |
| 2023-10-04 | $304.85 | $309.06 | $303.48 | $308.60 | $308.60 | 1,872,003 |
| 2023-10-03 | $315.27 | $315.68 | $304.39 | $306.12 | $306.12 | 3,118,598 |
| 2023-10-02 | $322.03 | $323.58 | $317.10 | $318.50 | $318.50 | 1,303,821 |
| 2023-09-29 | $327.20 | $327.96 | $322.27 | $323.57 | $323.57 | 1,403,878 |
| 2023-09-28 | $320.21 | $326.84 | $320.21 | $325.20 | $325.20 | 1,389,644 |
| 2023-09-27 | $324.98 | $325.00 | $318.98 | $321.95 | $321.95 | 1,493,003 |
| 2023-09-26 | $325.61 | $327.43 | $322.42 | $323.82 | $323.82 | 1,481,824 |
| 2023-09-25 | $327.07 | $329.29 | $325.28 | $328.84 | $328.84 | 833,525 |
| 2023-09-22 | $330.10 | $331.54 | $326.83 | $327.89 | $327.89 | 1,669,558 |
| 2023-09-21 | $334.50 | $334.69 | $330.08 | $330.24 | $330.24 | 1,685,328 |
| 2023-09-20 | $342.61 | $343.80 | $336.29 | $336.70 | $336.70 | 1,225,777 |
| 2023-09-19 | $343.46 | $344.97 | $337.97 | $341.89 | $341.89 | 1,660,396 |
| 2023-09-18 | $342.54 | $344.26 | $339.27 | $343.32 | $343.32 | 1,356,719 |
| 2023-09-15 | $345.15 | $346.19 | $341.86 | $342.54 | $342.54 | 3,063,887 |
| 2023-09-14 | $339.00 | $345.12 | $336.85 | $344.57 | $344.57 | 2,822,721 |
| 2023-09-13 | $333.50 | $337.01 | $330.82 | $334.98 | $334.98 | 2,164,992 |
| 2023-09-12 | $324.01 | $335.28 | $324.00 | $330.90 | $330.90 | 2,054,652 |
| 2023-09-11 | $328.26 | $330.15 | $324.29 | $324.65 | $324.65 | 1,283,102 |
| 2023-09-08 | $321.92 | $325.97 | $321.66 | $325.52 | $325.52 | 2,026,803 |
| 2023-09-07 | $320.62 | $324.22 | $320.13 | $321.96 | $321.96 | 1,466,054 |
| 2023-09-06 | $322.31 | $324.14 | $319.31 | $321.13 | $321.13 | 2,120,866 |
| 2023-09-05 | $327.34 | $328.48 | $322.63 | $323.75 | $323.75 | 1,846,007 |
| 2023-09-01 | $329.67 | $331.62 | $326.21 | $327.40 | $327.40 | 1,201,407 |
| 2023-08-31 | $329.41 | $330.49 | $325.96 | $327.71 | $327.71 | 1,271,233 |
| 2023-08-30 | $330.00 | $331.91 | $327.65 | $328.58 | $328.58 | 1,131,451 |
| 2023-08-29 | $325.56 | $332.70 | $324.68 | $332.55 | $332.55 | 1,800,686 |
| 2023-08-28 | $321.34 | $326.60 | $321.34 | $325.97 | $325.97 | 1,440,275 |
| 2023-08-25 | $320.80 | $322.72 | $318.19 | $320.15 | $320.15 | 1,159,572 |
| 2023-08-24 | $322.15 | $327.49 | $319.51 | $319.96 | $319.96 | 1,185,557 |
| 2023-08-23 | $320.62 | $322.45 | $318.00 | $322.33 | $322.33 | 1,429,147 |
| 2023-08-22 | $322.48 | $322.64 | $318.31 | $318.79 | $318.79 | 1,810,287 |
| 2023-08-21 | $325.39 | $326.39 | $319.39 | $322.06 | $322.06 | 1,983,723 |
| 2023-08-18 | $324.32 | $327.62 | $323.20 | $324.93 | $324.93 | 1,730,485 |
| 2023-08-17 | $330.00 | $333.99 | $324.00 | $327.52 | $327.52 | 2,838,033 |
| 2023-08-16 | $330.54 | $332.92 | $328.97 | $329.11 | $329.11 | 3,340,306 |
| 2023-08-15 | $333.30 | $334.03 | $330.48 | $332.21 | $332.21 | 1,657,764 |
| 2023-08-14 | $337.41 | $338.45 | $334.86 | $337.74 | $337.74 | 1,347,039 |
| 2023-08-11 | $339.93 | $341.79 | $337.55 | $340.73 | $340.73 | 1,252,275 |
| 2023-08-10 | $344.07 | $347.26 | $339.80 | $340.40 | $340.40 | 1,345,914 |
| 2023-08-09 | $346.82 | $348.46 | $342.49 | $342.69 | $342.69 | 1,326,159 |
| 2023-08-08 | $351.70 | $352.00 | $342.03 | $348.26 | $348.26 | 1,917,387 |
| 2023-08-07 | $355.40 | $357.67 | $353.92 | $355.56 | $355.56 | 1,260,463 |
| 2023-08-04 | $353.34 | $358.73 | $352.51 | $353.22 | $353.22 | 1,725,271 |
| 2023-08-03 | $349.99 | $355.21 | $348.62 | $353.16 | $353.16 | 1,840,492 |
| 2023-08-02 | $354.99 | $354.99 | $348.87 | $351.10 | $351.10 | 2,107,550 |
| 2023-08-01 | $354.00 | $357.87 | $353.39 | $357.72 | $357.72 | 2,024,407 |
| 2023-07-31 | $354.88 | $357.20 | $354.02 | $355.87 | $355.87 | 1,385,712 |
| 2023-07-28 | $356.11 | $356.50 | $351.61 | $353.23 | $353.23 | 1,827,589 |
| 2023-07-27 | $358.13 | $360.54 | $354.17 | $354.51 | $354.51 | 2,010,761 |
| 2023-07-26 | $354.49 | $360.26 | $354.28 | $357.56 | $357.56 | 2,281,562 |
| 2023-07-25 | $357.42 | $360.82 | $353.98 | $354.70 | $354.70 | 2,892,975 |
| 2023-07-24 | $352.83 | $361.62 | $352.00 | $358.93 | $358.93 | 3,517,526 |
| 2023-07-21 | $351.78 | $355.08 | $346.78 | $351.96 | $351.96 | 3,217,355 |
| 2023-07-20 | $339.16 | $351.68 | $339.16 | $350.86 | $350.86 | 3,915,002 |
| 2023-07-19 | $338.00 | $345.88 | $331.30 | $340.55 | $340.55 | 6,037,364 |
| 2023-07-18 | $327.30 | $338.25 | $327.30 | $337.27 | $337.27 | 3,899,130 |
| 2023-07-17 | $325.89 | $327.49 | $324.36 | $327.20 | $327.20 | 1,778,480 |
| 2023-07-14 | $331.99 | $332.48 | $325.02 | $326.19 | $326.19 | 1,815,195 |
| 2023-07-13 | $327.35 | $329.28 | $325.69 | $328.68 | $328.68 | 2,787,765 |
| 2023-07-12 | $324.58 | $333.35 | $324.25 | $326.40 | $326.40 | 2,741,432 |
| 2023-07-11 | $318.83 | $321.04 | $314.58 | $320.88 | $320.88 | 2,042,581 |
| 2023-07-10 | $316.67 | $320.08 | $316.00 | $316.47 | $316.47 | 1,775,938 |
| 2023-07-07 | $313.20 | $317.37 | $312.70 | $315.17 | $315.17 | 2,903,136 |
| 2023-07-06 | $318.00 | $318.64 | $312.84 | $313.00 | $313.00 | 2,897,815 |
| 2023-07-05 | $323.95 | $324.61 | $319.63 | $320.05 | $320.05 | 2,561,728 |
| 2023-07-03 | $322.41 | $329.40 | $322.41 | $326.61 | $326.61 | 1,106,831 |
| 2023-06-30 | $325.82 | $326.03 | $322.45 | $322.54 | $322.54 | 2,361,843 |
| 2023-06-29 | $317.85 | $325.50 | $316.25 | $323.09 | $323.09 | 3,553,574 |
| 2023-06-28 | $311.72 | $314.90 | $310.69 | $313.66 | $313.66 | 2,423,479 |
| 2023-06-27 | $312.41 | $315.68 | $310.56 | $313.45 | $313.45 | 2,156,849 |
| 2023-06-26 | $315.13 | $316.64 | $312.17 | $312.36 | $312.36 | 2,480,985 |
| 2023-06-23 | $316.56 | $317.71 | $314.07 | $314.71 | $314.71 | 2,612,014 |
| 2023-06-22 | $323.69 | $324.26 | $319.01 | $319.58 | $319.58 | 2,412,217 |
| 2023-06-21 | $328.45 | $330.00 | $324.92 | $325.07 | $325.07 | 2,118,295 |
| 2023-06-20 | $335.32 | $335.38 | $329.23 | $330.72 | $330.72 | 3,208,987 |
| 2023-06-16 | $341.38 | $341.40 | $337.11 | $338.31 | $338.31 | 4,544,941 |
| 2023-06-15 | $337.32 | $344.00 | $335.70 | $339.74 | $339.74 | 3,322,660 |
| 2023-06-14 | $344.78 | $347.73 | $337.23 | $338.42 | $338.42 | 1,819,396 |
| 2023-06-13 | $340.20 | $345.28 | $339.45 | $342.50 | $342.50 | 1,772,383 |
| 2023-06-12 | $338.44 | $340.09 | $336.35 | $339.49 | $339.49 | 2,291,289 |
| 2023-06-09 | $335.21 | $336.20 | $332.54 | $336.02 | $336.02 | 1,703,003 |
| 2023-06-08 | $335.36 | $336.33 | $331.34 | $335.47 | $335.47 | 2,010,162 |
| 2023-06-07 | $327.64 | $337.84 | $326.32 | $335.75 | $335.75 | 3,382,887 |
| 2023-06-06 | $322.43 | $328.07 | $321.40 | $326.80 | $326.80 | 1,495,628 |
| 2023-06-05 | $322.93 | $323.49 | $320.32 | $321.81 | $321.81 | 1,462,911 |
| 2023-06-02 | $318.24 | $325.27 | $317.05 | $323.65 | $323.65 | 3,987,763 |
| 2023-06-01 | $324.51 | $324.68 | $314.02 | $316.40 | $316.40 | 3,339,733 |
| 2023-05-31 | $326.07 | $327.25 | $321.82 | $323.90 | $323.90 | 2,667,513 |
| 2023-05-30 | $332.08 | $332.53 | $327.73 | $330.83 | $328.30 | 1,998,762 |
| 2023-05-26 | $324.72 | $332.87 | $324.00 | $332.01 | $329.47 | 2,718,654 |
| 2023-05-25 | $318.92 | $325.18 | $318.80 | $323.88 | $321.40 | 1,618,646 |
| 2023-05-24 | $320.39 | $321.90 | $318.80 | $319.81 | $319.81 | 1,439,076 |
| 2023-05-23 | $323.60 | $327.14 | $322.81 | $323.57 | $323.57 | 1,551,084 |
| 2023-05-22 | $326.15 | $327.34 | $322.43 | $324.92 | $324.92 | 1,499,004 |
| 2023-05-19 | $330.00 | $331.95 | $324.79 | $326.15 | $326.15 | 1,546,149 |
| 2023-05-18 | $330.00 | $330.60 | $325.66 | $329.58 | $329.58 | 1,645,540 |
| 2023-05-17 | $322.66 | $330.39 | $322.66 | $330.18 | $330.18 | 2,098,260 |
| 2023-05-16 | $322.50 | $323.07 | $320.50 | $320.81 | $320.81 | 1,618,975 |
| 2023-05-15 | $320.42 | $323.25 | $318.06 | $322.07 | $322.07 | 1,178,249 |
| 2023-05-12 | $322.04 | $323.22 | $317.32 | $319.50 | $319.50 | 1,099,060 |
| 2023-05-11 | $319.66 | $321.94 | $318.18 | $320.72 | $320.72 | 1,515,390 |
| 2023-05-10 | $329.92 | $329.92 | $319.08 | $322.55 | $322.55 | 1,752,373 |
| 2023-05-09 | $325.04 | $327.18 | $323.30 | $324.77 | $324.77 | 1,253,285 |
| 2023-05-08 | $329.64 | $330.30 | $325.67 | $326.51 | $326.51 | 1,607,368 |
| 2023-05-05 | $325.06 | $327.87 | $322.42 | $327.02 | $327.02 | 2,413,384 |
| 2023-05-04 | $325.95 | $326.98 | $318.56 | $321.26 | $321.26 | 2,965,114 |
| 2023-05-03 | $332.36 | $334.83 | $328.25 | $328.65 | $328.65 | 1,825,366 |
| 2023-05-02 | $339.01 | $339.89 | $330.00 | $333.37 | $333.37 | 2,397,583 |
| 2023-05-01 | $344.05 | $347.46 | $340.37 | $340.57 | $340.57 | 1,375,028 |
| 2023-04-28 | $340.05 | $344.10 | $339.70 | $343.44 | $343.44 | 1,714,119 |
| 2023-04-27 | $340.14 | $343.36 | $338.76 | $341.60 | $341.60 | 1,768,168 |
| 2023-04-26 | $337.58 | $340.60 | $334.64 | $336.56 | $336.56 | 2,009,801 |
| 2023-04-25 | $341.00 | $343.47 | $338.33 | $339.48 | $339.48 | 2,138,164 |
| 2023-04-24 | $341.99 | $345.06 | $341.53 | $343.96 | $343.96 | 1,929,699 |
| 2023-04-21 | $339.00 | $342.36 | $336.00 | $341.66 | $341.66 | 2,278,870 |
| 2023-04-20 | $334.95 | $339.31 | $334.32 | $338.71 | $338.71 | 2,218,025 |
| 2023-04-19 | $332.98 | $336.99 | $331.67 | $336.89 | $336.89 | 2,625,397 |
| 2023-04-18 | $328.00 | $336.55 | $326.13 | $333.91 | $333.91 | 7,549,535 |
| 2023-04-17 | $336.00 | $340.45 | $333.68 | $339.68 | $339.68 | 2,954,106 |
| 2023-04-14 | $336.53 | $339.63 | $334.32 | $336.92 | $336.92 | 2,275,657 |
| 2023-04-13 | $330.08 | $332.94 | $327.00 | $332.13 | $332.13 | 1,765,454 |
| 2023-04-12 | $331.72 | $332.07 | $327.18 | $330.24 | $330.24 | 1,862,442 |
| 2023-04-11 | $326.05 | $329.20 | $323.67 | $327.37 | $327.37 | 1,559,582 |
| 2023-04-10 | $322.40 | $324.99 | $321.31 | $324.96 | $324.96 | 1,114,386 |
| 2023-04-06 | $320.38 | $323.23 | $319.98 | $322.40 | $322.40 | 1,310,998 |
| 2023-04-05 | $319.62 | $322.20 | $319.37 | $321.53 | $321.53 | 1,329,340 |
| 2023-04-04 | $326.82 | $326.87 | $320.12 | $322.65 | $322.65 | 1,536,818 |
| 2023-04-03 | $326.14 | $328.98 | $323.16 | $326.52 | $326.52 | 1,808,836 |
| 2023-03-31 | $323.47 | $327.33 | $322.42 | $327.11 | $327.11 | 2,281,101 |
| 2023-03-30 | $324.56 | $324.87 | $319.88 | $321.14 | $321.14 | 1,456,528 |
| 2023-03-29 | $322.50 | $322.71 | $318.68 | $320.72 | $320.72 | 1,475,911 |
| 2023-03-28 | $319.09 | $320.61 | $316.12 | $318.44 | $318.44 | 1,224,463 |
| 2023-03-27 | $318.62 | $320.90 | $317.17 | $318.53 | $318.53 | 2,300,622 |
| 2023-03-24 | $310.15 | $312.75 | $305.36 | $312.57 | $312.57 | 2,457,182 |
| 2023-03-23 | $315.21 | $321.36 | $312.64 | $314.85 | $314.85 | 2,585,854 |
| 2023-03-22 | $317.28 | $322.22 | $313.49 | $313.67 | $313.67 | 2,505,897 |
| 2023-03-21 | $317.62 | $320.32 | $315.35 | $317.28 | $317.28 | 3,242,359 |
| 2023-03-20 | $306.78 | $312.20 | $306.26 | $309.53 | $309.53 | 3,963,653 |
| 2023-03-17 | $310.09 | $310.41 | $301.87 | $303.54 | $303.54 | 6,369,764 |
| 2023-03-16 | $309.00 | $318.32 | $304.92 | $315.09 | $315.09 | 4,390,160 |
| 2023-03-15 | $310.77 | $312.51 | $304.41 | $312.19 | $312.19 | 6,596,697 |
| 2023-03-14 | $324.77 | $326.38 | $318.95 | $322.15 | $322.15 | 3,785,873 |
| 2023-03-13 | $319.67 | $326.11 | $314.54 | $315.51 | $315.51 | 5,660,696 |
| 2023-03-10 | $338.87 | $339.93 | $326.03 | $327.67 | $327.67 | 4,559,749 |
| 2023-03-09 | $349.20 | $354.29 | $341.05 | $342.09 | $342.09 | 3,177,787 |
| 2023-03-08 | $346.19 | $349.69 | $345.17 | $349.29 | $349.29 | 1,584,632 |
| 2023-03-07 | $355.55 | $356.20 | $345.63 | $346.08 | $346.08 | 2,048,530 |
| 2023-03-06 | $358.06 | $358.86 | $353.73 | $357.05 | $357.05 | 1,614,160 |
| 2023-03-03 | $350.64 | $357.77 | $349.56 | $357.09 | $357.09 | 2,396,334 |
| 2023-03-02 | $343.99 | $349.78 | $340.49 | $349.10 | $349.10 | 3,260,264 |
| 2023-03-01 | $349.39 | $352.54 | $345.96 | $346.23 | $346.23 | 2,717,354 |
| 2023-02-28 | $366.00 | $366.01 | $351.33 | $351.65 | $349.13 | 4,945,557 |
| 2023-02-27 | $368.22 | $370.30 | $364.51 | $365.53 | $362.91 | 2,842,388 |
| 2023-02-24 | $360.17 | $365.18 | $359.53 | $363.85 | $361.24 | 2,428,661 |
| 2023-02-23 | $363.20 | $367.88 | $359.61 | $363.54 | $360.93 | 1,931,502 |
| 2023-02-22 | $361.63 | $363.00 | $358.04 | $360.89 | $358.30 | 2,203,940 |
| 2023-02-21 | $366.72 | $366.72 | $360.09 | $361.12 | $358.53 | 2,403,029 |
| 2023-02-17 | $368.05 | $371.06 | $366.86 | $368.50 | $365.86 | 1,857,335 |
| 2023-02-16 | $370.75 | $374.25 | $368.80 | $370.20 | $367.55 | 1,947,985 |
| 2023-02-15 | $368.74 | $374.37 | $368.25 | $374.34 | $371.66 | 1,687,569 |
| 2023-02-14 | $373.94 | $377.05 | $369.38 | $371.78 | $369.11 | 2,155,712 |
| 2023-02-13 | $369.09 | $375.06 | $368.00 | $374.02 | $371.34 | 1,570,700 |
| 2023-02-10 | $367.00 | $372.23 | $364.56 | $371.28 | $368.62 | 1,933,370 |
| 2023-02-09 | $377.04 | $379.68 | $367.80 | $367.99 | $365.35 | 2,052,544 |
| 2023-02-08 | $372.92 | $378.35 | $371.98 | $375.10 | $372.41 | 1,893,223 |
| 2023-02-07 | $368.17 | $376.31 | $367.34 | $374.40 | $371.72 | 2,205,581 |
| 2023-02-06 | $369.00 | $371.26 | $365.78 | $370.80 | $368.14 | 1,816,448 |
| 2023-02-03 | $365.62 | $374.57 | $365.44 | $369.95 | $369.95 | 2,243,051 |
| 2023-02-02 | $368.00 | $372.89 | $364.55 | $369.47 | $369.47 | 2,619,577 |
| 2023-02-01 | $359.10 | $368.94 | $358.76 | $365.71 | $365.71 | 2,889,433 |
| 2023-01-31 | $359.16 | $365.92 | $356.86 | $365.81 | $365.81 | 2,311,684 |
| 2023-01-30 | $353.29 | $362.33 | $352.40 | $357.46 | $357.46 | 3,184,633 |
| 2023-01-27 | $351.95 | $355.99 | $351.83 | $353.70 | $353.70 | 2,427,638 |
| 2023-01-26 | $351.73 | $355.00 | $349.52 | $354.97 | $354.97 | 1,919,172 |
| 2023-01-25 | $344.75 | $349.96 | $343.90 | $349.63 | $349.63 | 1,985,154 |
| 2023-01-24 | $340.00 | $350.30 | $340.00 | $348.33 | $348.33 | 2,371,973 |
| 2023-01-23 | $341.67 | $349.56 | $336.16 | $349.14 | $349.14 | 4,915,671 |
| 2023-01-20 | $349.87 | $352.25 | $338.21 | $341.84 | $341.84 | 11,247,154 |
| 2023-01-19 | $346.03 | $352.16 | $345.52 | $350.75 | $350.75 | 3,100,606 |
| 2023-01-18 | $348.32 | $354.79 | $347.80 | $349.09 | $349.09 | 5,585,162 |
| 2023-01-17 | $364.80 | $366.79 | $344.00 | $349.92 | $349.92 | 14,448,267 |
| 2023-01-13 | $363.49 | $374.35 | $362.36 | $374.00 | $374.00 | 3,310,238 |
| 2023-01-12 | $366.24 | $370.10 | $362.57 | $369.94 | $369.94 | 2,103,065 |
| 2023-01-11 | $358.87 | $365.50 | $356.21 | $364.48 | $364.48 | 2,127,013 |
| 2023-01-10 | $352.64 | $357.50 | $350.50 | $357.36 | $357.36 | 1,610,302 |
| 2023-01-09 | $351.88 | $356.50 | $349.50 | $353.00 | $353.00 | 1,989,134 |
| 2023-01-06 | $347.30 | $349.00 | $340.95 | $348.08 | $348.08 | 3,097,817 |
| 2023-01-05 | $344.25 | $345.14 | $340.14 | $343.76 | $343.76 | 1,397,960 |
| 2023-01-04 | $348.03 | $350.31 | $345.08 | $347.70 | $347.70 | 1,880,985 |
| 2023-01-03 | $345.50 | $348.60 | $342.81 | $346.22 | $346.22 | 1,589,777 |
| 2022-12-30 | $341.74 | $343.69 | $339.40 | $343.38 | $343.38 | 1,031,535 |
| 2022-12-29 | $342.44 | $344.64 | $341.24 | $343.43 | $343.43 | 1,273,551 |
| 2022-12-28 | $340.50 | $342.85 | $339.30 | $340.87 | $340.87 | 1,117,275 |
| 2022-12-27 | $346.51 | $347.75 | $341.79 | $341.97 | $341.97 | 1,028,689 |
| 2022-12-23 | $344.84 | $347.76 | $343.11 | $345.51 | $345.51 | 1,062,061 |
| 2022-12-22 | $347.16 | $348.05 | $339.88 | $345.58 | $345.58 | 1,529,264 |
| 2022-12-21 | $348.26 | $350.88 | $346.89 | $350.16 | $350.16 | 1,923,118 |
| 2022-12-20 | $345.99 | $347.42 | $343.49 | $344.49 | $344.49 | 1,622,994 |
| 2022-12-19 | $346.27 | $348.40 | $342.63 | $344.61 | $344.61 | 1,646,653 |
| 2022-12-16 | $345.08 | $347.78 | $343.41 | $346.35 | $346.35 | 5,008,921 |
| 2022-12-15 | $354.48 | $356.11 | $347.94 | $349.83 | $349.83 | 3,164,047 |
| 2022-12-14 | $367.01 | $368.83 | $359.45 | $360.38 | $360.38 | 2,519,710 |
| 2022-12-13 | $374.63 | $378.56 | $365.51 | $368.69 | $368.69 | 3,062,618 |
| 2022-12-12 | $358.57 | $364.01 | $356.34 | $363.18 | $363.18 | 1,750,370 |
| 2022-12-09 | $356.71 | $361.64 | $356.21 | $359.14 | $359.14 | 1,588,812 |
| 2022-12-08 | $362.03 | $362.59 | $356.06 | $358.08 | $358.08 | 1,962,801 |
| 2022-12-07 | $362.49 | $365.30 | $358.15 | $359.92 | $359.92 | 2,128,204 |
| 2022-12-06 | $369.48 | $370.37 | $360.33 | $362.91 | $362.91 | 3,081,920 |
| 2022-12-05 | $378.55 | $378.87 | $369.31 | $371.54 | $371.54 | 2,329,570 |
| 2022-12-02 | $381.52 | $382.52 | $378.40 | $380.58 | $380.58 | 1,932,530 |
| 2022-12-01 | $386.50 | $386.50 | $380.45 | $383.81 | $383.81 | 1,706,386 |
| 2022-11-30 | $382.50 | $386.15 | $375.10 | $386.15 | $386.15 | 2,964,127 |
| 2022-11-29 | $381.13 | $384.93 | $379.26 | $383.71 | $381.24 | 1,746,942 |
| 2022-11-28 | $385.43 | $388.39 | $380.89 | $382.36 | $379.90 | 2,232,764 |
| 2022-11-25 | $385.76 | $389.44 | $385.18 | $388.86 | $386.36 | 1,129,250 |
| 2022-11-23 | $383.90 | $388.20 | $383.41 | $386.25 | $383.77 | 1,865,756 |
| 2022-11-22 | $381.40 | $385.83 | $381.40 | $383.87 | $381.40 | 2,019,816 |
| 2022-11-21 | $378.90 | $380.77 | $375.42 | $380.21 | $377.76 | 1,877,529 |
| 2022-11-18 | $381.28 | $382.83 | $377.39 | $379.20 | $376.76 | 2,384,735 |
| 2022-11-17 | $377.15 | $381.72 | $375.01 | $379.78 | $377.34 | 2,299,419 |
| 2022-11-16 | $383.21 | $385.40 | $380.01 | $382.33 | $379.87 | 2,303,685 |
| 2022-11-15 | $385.98 | $389.58 | $380.65 | $382.88 | $380.42 | 3,192,390 |
| 2022-11-14 | $384.00 | $387.30 | $380.50 | $382.36 | $379.90 | 2,609,338 |
| 2022-11-11 | $380.00 | $387.00 | $378.75 | $385.17 | $385.17 | 3,409,056 |
| 2022-11-10 | $370.00 | $380.43 | $369.74 | $378.31 | $378.31 | 3,790,378 |
| 2022-11-09 | $362.95 | $367.15 | $360.88 | $362.00 | $362.00 | 3,047,193 |
| 2022-11-08 | $362.30 | $367.19 | $361.46 | $364.02 | $364.02 | 3,501,332 |
| 2022-11-07 | $360.01 | $362.96 | $358.52 | $362.56 | $362.56 | 2,526,872 |
| 2022-11-04 | $354.00 | $358.38 | $351.23 | $357.91 | $357.91 | 3,172,674 |
| 2022-11-03 | $347.50 | $350.67 | $342.59 | $348.87 | $348.87 | 2,515,632 |
| 2022-11-02 | $347.62 | $357.44 | $346.74 | $349.79 | $349.79 | 3,224,731 |
| 2022-11-01 | $345.13 | $348.69 | $343.77 | $348.58 | $348.58 | 2,316,558 |
| 2022-10-31 | $341.07 | $346.18 | $340.57 | $344.51 | $344.51 | 2,224,025 |
| 2022-10-28 | $338.52 | $342.58 | $336.00 | $341.82 | $341.82 | 1,677,052 |
| 2022-10-27 | $339.31 | $341.93 | $336.53 | $337.18 | $337.18 | 1,998,784 |
| 2022-10-26 | $334.52 | $338.67 | $334.14 | $335.69 | $335.69 | 2,177,102 |
| 2022-10-25 | $327.86 | $333.60 | $325.92 | $332.40 | $332.40 | 1,837,717 |
| 2022-10-24 | $328.50 | $331.24 | $325.85 | $328.70 | $328.70 | 2,232,767 |
| 2022-10-21 | $311.00 | $325.78 | $309.49 | $325.10 | $325.10 | 3,545,738 |
| 2022-10-20 | $312.10 | $316.05 | $309.00 | $310.81 | $310.81 | 2,382,314 |
| 2022-10-19 | $312.61 | $314.79 | $308.06 | $311.76 | $311.76 | 2,363,833 |
| 2022-10-18 | $321.67 | $324.48 | $312.00 | $313.85 | $313.85 | 6,428,583 |
| 2022-10-17 | $304.41 | $311.62 | $304.14 | $306.71 | $306.71 | 3,118,594 |
| 2022-10-14 | $307.46 | $311.62 | $299.07 | $299.99 | $299.99 | 2,398,350 |
| 2022-10-13 | $290.42 | $308.76 | $287.75 | $307.07 | $307.07 | 2,724,865 |
| 2022-10-12 | $293.99 | $299.78 | $291.71 | $295.31 | $295.31 | 1,763,838 |
| 2022-10-11 | $298.01 | $302.52 | $293.92 | $294.21 | $294.21 | 2,392,772 |
| 2022-10-10 | $303.63 | $304.72 | $298.43 | $300.54 | $300.54 | 1,309,747 |
| 2022-10-07 | $304.00 | $305.15 | $299.15 | $301.08 | $301.08 | 1,790,105 |
| 2022-10-06 | $307.39 | $309.08 | $303.42 | $304.67 | $304.67 | 1,367,385 |
| 2022-10-05 | $306.58 | $310.21 | $303.60 | $309.00 | $309.00 | 1,992,774 |
| 2022-10-04 | $306.80 | $315.16 | $305.88 | $314.87 | $314.87 | 2,399,524 |
| 2022-10-03 | $297.17 | $301.23 | $291.10 | $299.15 | $299.15 | 1,938,770 |
| 2022-09-30 | $296.00 | $301.09 | $292.70 | $293.05 | $293.05 | 1,970,815 |
| 2022-09-29 | $297.07 | $299.35 | $291.55 | $296.11 | $296.11 | 1,930,765 |
| 2022-09-28 | $294.00 | $302.41 | $292.46 | $300.79 | $300.79 | 2,289,657 |
| 2022-09-27 | $297.50 | $299.15 | $288.62 | $291.38 | $291.38 | 2,007,408 |
| 2022-09-26 | $299.00 | $302.10 | $292.31 | $294.62 | $294.62 | 2,308,809 |
| 2022-09-23 | $307.55 | $309.79 | $297.46 | $301.97 | $301.97 | 2,918,467 |
| 2022-09-22 | $322.32 | $323.39 | $311.20 | $312.92 | $312.92 | 2,197,872 |
| 2022-09-21 | $324.92 | $329.79 | $320.63 | $320.71 | $320.71 | 1,796,654 |
| 2022-09-20 | $325.70 | $326.80 | $320.01 | $323.26 | $323.26 | 1,569,913 |
| 2022-09-19 | $320.57 | $329.29 | $320.54 | $328.66 | $328.66 | 1,652,686 |
| 2022-09-16 | $326.38 | $329.00 | $319.79 | $326.21 | $326.21 | 2,946,756 |
| 2022-09-15 | $328.73 | $335.28 | $327.59 | $331.62 | $331.62 | 1,489,400 |
| 2022-09-14 | $328.45 | $330.93 | $323.50 | $327.26 | $327.26 | 1,953,279 |
| 2022-09-13 | $336.08 | $336.52 | $326.83 | $328.39 | $328.39 | 2,188,965 |
| 2022-09-12 | $341.66 | $344.37 | $340.09 | $342.58 | $342.58 | 1,563,384 |
| 2022-09-09 | $337.98 | $341.03 | $337.03 | $340.10 | $340.10 | 1,445,701 |
| 2022-09-08 | $330.29 | $335.81 | $327.36 | $335.38 | $335.38 | 1,755,566 |
| 2022-09-07 | $324.25 | $332.16 | $323.25 | $330.56 | $330.56 | 1,496,739 |
| 2022-09-06 | $332.32 | $333.25 | $323.46 | $326.49 | $326.49 | 1,540,751 |
| 2022-09-02 | $334.68 | $340.32 | $329.97 | $331.48 | $331.48 | 2,215,460 |
| 2022-09-01 | $329.87 | $333.69 | $324.62 | $333.50 | $333.50 | 1,575,083 |
| 2022-08-31 | $331.55 | $335.14 | $329.68 | $332.67 | $332.67 | 2,487,973 |
| 2022-08-30 | $335.00 | $336.01 | $331.18 | $333.63 | $331.14 | 1,830,322 |
| 2022-08-29 | $333.92 | $336.40 | $332.01 | $333.92 | $331.43 | 1,826,172 |
| 2022-08-26 | $348.34 | $348.74 | $336.00 | $336.40 | $333.89 | 1,703,941 |
| 2022-08-25 | $344.45 | $346.86 | $342.11 | $346.49 | $343.91 | 1,763,878 |
| 2022-08-24 | $339.02 | $344.32 | $338.49 | $341.94 | $339.39 | 1,530,842 |
| 2022-08-23 | $341.95 | $344.07 | $339.03 | $340.18 | $337.64 | 1,538,005 |
| 2022-08-22 | $342.44 | $344.53 | $340.76 | $342.42 | $339.87 | 1,723,896 |
| 2022-08-19 | $351.00 | $351.86 | $347.50 | $349.27 | $346.66 | 1,812,266 |
| 2022-08-18 | $352.66 | $355.10 | $350.86 | $354.52 | $351.88 | 1,102,200 |
| 2022-08-17 | $351.90 | $355.59 | $350.77 | $353.74 | $351.10 | 1,576,303 |
| 2022-08-16 | $352.99 | $356.47 | $352.02 | $354.97 | $352.32 | 1,740,922 |
| 2022-08-15 | $351.00 | $358.62 | $349.05 | $355.85 | $353.20 | 2,045,684 |
| 2022-08-12 | $353.44 | $354.56 | $350.15 | $353.82 | $351.18 | 2,369,177 |
| 2022-08-11 | $350.00 | $356.05 | $349.78 | $351.68 | $349.06 | 2,361,191 |
| 2022-08-10 | $341.36 | $349.70 | $341.35 | $347.91 | $345.31 | 2,459,505 |
| 2022-08-09 | $336.15 | $338.17 | $334.57 | $336.62 | $334.11 | 1,587,947 |
| 2022-08-08 | $337.11 | $338.84 | $334.34 | $334.68 | $332.18 | 1,460,469 |
| 2022-08-05 | $330.90 | $336.91 | $329.67 | $334.67 | $332.17 | 1,876,393 |
| 2022-08-04 | $333.28 | $334.30 | $330.62 | $331.87 | $329.39 | 1,533,372 |
| 2022-08-03 | $332.07 | $335.51 | $329.62 | $333.17 | $330.68 | 1,770,613 |
| 2022-08-02 | $329.50 | $331.83 | $327.22 | $327.88 | $325.43 | 1,862,939 |
| 2022-08-01 | $331.73 | $334.80 | $329.01 | $332.08 | $329.60 | 1,476,496 |
| 2022-07-29 | $329.50 | $335.18 | $329.50 | $333.39 | $330.90 | 2,112,387 |
| 2022-07-28 | $325.30 | $329.98 | $321.89 | $329.11 | $326.66 | 1,820,696 |
| 2022-07-27 | $320.29 | $326.39 | $318.38 | $324.54 | $322.12 | 2,028,448 |
| 2022-07-26 | $321.77 | $324.29 | $317.76 | $318.55 | $316.17 | 2,054,744 |
| 2022-07-25 | $325.97 | $327.29 | $322.60 | $324.12 | $321.70 | 4,024,480 |
| 2022-07-22 | $327.11 | $329.05 | $322.19 | $323.93 | $321.51 | 1,830,279 |
| 2022-07-21 | $320.51 | $327.16 | $319.85 | $326.54 | $324.10 | 2,518,823 |
| 2022-07-20 | $317.28 | $322.17 | $316.31 | $321.45 | $319.05 | 3,489,808 |
| 2022-07-19 | $303.59 | $319.14 | $303.50 | $318.05 | $315.68 | 5,641,124 |
| 2022-07-18 | $305.76 | $311.25 | $298.71 | $301.26 | $299.01 | 6,767,934 |
| 2022-07-15 | $286.50 | $296.43 | $285.15 | $293.87 | $291.68 | 3,457,630 |
| 2022-07-14 | $284.24 | $284.24 | $277.84 | $281.59 | $279.49 | 3,171,949 |
| 2022-07-13 | $290.51 | $291.19 | $285.81 | $290.15 | $287.99 | 1,884,091 |
| 2022-07-12 | $289.71 | $299.08 | $289.51 | $292.53 | $290.35 | 1,772,558 |
| 2022-07-11 | $293.20 | $296.54 | $291.88 | $293.18 | $290.99 | 1,520,253 |
| 2022-07-08 | $300.50 | $300.89 | $295.07 | $296.47 | $294.26 | 1,438,883 |
| 2022-07-07 | $297.66 | $299.07 | $293.60 | $298.60 | $296.37 | 2,046,455 |
| 2022-07-06 | $296.27 | $297.34 | $290.60 | $293.76 | $291.57 | 1,774,514 |
| 2022-07-05 | $293.00 | $297.35 | $288.36 | $297.20 | $294.98 | 2,483,079 |
| 2022-07-01 | $295.27 | $300.33 | $291.72 | $299.23 | $297.00 | 1,749,411 |
| 2022-06-30 | $296.58 | $300.34 | $292.23 | $297.02 | $294.80 | 2,669,548 |
| 2022-06-29 | $303.37 | $307.44 | $299.91 | $303.28 | $301.02 | 2,475,949 |
| 2022-06-28 | $305.90 | $308.97 | $299.18 | $299.49 | $297.26 | 2,329,015 |
| 2022-06-27 | $303.06 | $304.32 | $298.88 | $300.78 | $298.54 | 2,091,675 |
| 2022-06-24 | $291.00 | $303.13 | $290.00 | $302.75 | $300.49 | 3,984,332 |
| 2022-06-23 | $283.76 | $286.59 | $278.93 | $286.17 | $284.04 | 2,547,001 |
| 2022-06-22 | $282.29 | $286.01 | $281.04 | $284.54 | $282.42 | 2,464,716 |
| 2022-06-21 | $287.77 | $288.07 | $282.98 | $284.81 | $282.69 | 2,506,349 |
| 2022-06-17 | $282.13 | $286.26 | $278.15 | $279.79 | $277.70 | 5,234,356 |
| 2022-06-16 | $282.68 | $286.13 | $279.15 | $284.98 | $282.85 | 2,777,306 |
| 2022-06-15 | $287.16 | $294.48 | $284.17 | $290.07 | $287.91 | 2,725,792 |
| 2022-06-14 | $284.33 | $289.18 | $281.30 | $282.54 | $280.43 | 2,487,935 |
| 2022-06-13 | $279.00 | $286.42 | $278.32 | $283.32 | $281.21 | 4,218,123 |
| 2022-06-10 | $296.99 | $298.65 | $286.85 | $287.02 | $284.88 | 3,870,276 |
| 2022-06-09 | $313.56 | $314.14 | $304.02 | $304.22 | $301.95 | 2,897,621 |
| 2022-06-08 | $318.34 | $319.55 | $312.80 | $314.68 | $312.33 | 1,438,114 |
| 2022-06-07 | $318.28 | $321.84 | $316.66 | $321.51 | $319.11 | 2,516,789 |
| 2022-06-06 | $323.00 | $325.21 | $319.79 | $320.51 | $318.12 | 1,099,800 |
| 2022-06-03 | $320.88 | $322.50 | $317.50 | $318.68 | $316.30 | 1,238,861 |
| 2022-06-02 | $320.59 | $325.20 | $319.23 | $324.25 | $321.83 | 1,957,644 |
| 2022-06-01 | $327.00 | $329.27 | $315.83 | $321.85 | $319.45 | 2,330,155 |
| 2022-05-31 | $324.01 | $329.72 | $322.66 | $326.85 | $324.41 | 2,722,943 |
| 2022-05-27 | $326.75 | $328.67 | $323.19 | $328.58 | $324.15 | 2,106,682 |
| 2022-05-26 | $318.30 | $325.50 | $317.98 | $323.63 | $319.26 | 2,440,352 |
| 2022-05-25 | $311.25 | $317.60 | $309.98 | $314.90 | $310.65 | 1,929,450 |
| 2022-05-24 | $315.35 | $315.80 | $306.43 | $313.95 | $309.71 | 1,870,879 |
| 2022-05-23 | $312.72 | $321.83 | $311.07 | $316.61 | $312.34 | 2,653,032 |
| 2022-05-20 | $311.26 | $312.59 | $299.41 | $306.80 | $302.66 | 2,201,054 |
| 2022-05-19 | $303.82 | $309.99 | $303.39 | $308.20 | $304.04 | 2,108,751 |
| 2022-05-18 | $309.00 | $312.86 | $304.88 | $306.73 | $302.59 | 2,033,234 |
| 2022-05-17 | $309.87 | $314.32 | $308.13 | $312.97 | $308.75 | 2,096,198 |
| 2022-05-16 | $305.95 | $306.47 | $300.55 | $303.44 | $299.34 | 1,569,047 |
| 2022-05-13 | $303.63 | $309.63 | $303.57 | $306.99 | $302.85 | 2,152,474 |
| 2022-05-12 | $300.00 | $302.89 | $293.90 | $299.41 | $295.37 | 3,408,272 |
| 2022-05-11 | $305.06 | $310.91 | $301.00 | $301.55 | $297.48 | 2,320,564 |
| 2022-05-10 | $311.72 | $315.15 | $300.65 | $305.06 | $300.94 | 2,798,422 |
| 2022-05-09 | $308.92 | $313.77 | $304.98 | $308.89 | $304.72 | 3,233,951 |
| 2022-05-06 | $312.28 | $313.71 | $306.06 | $312.96 | $308.74 | 2,375,613 |
| 2022-05-05 | $320.50 | $320.68 | $308.69 | $313.07 | $308.85 | 2,622,086 |
| 2022-05-04 | $315.83 | $324.80 | $312.17 | $324.11 | $319.74 | 2,602,845 |
| 2022-05-03 | $311.52 | $319.52 | $311.32 | $314.66 | $310.41 | 2,606,151 |
| 2022-05-02 | $305.81 | $311.37 | $302.21 | $310.42 | $306.23 | 2,968,062 |
| 2022-04-29 | $317.25 | $319.08 | $304.71 | $305.49 | $301.37 | 3,129,608 |
| 2022-04-28 | $317.12 | $319.36 | $312.15 | $318.41 | $314.11 | 2,178,499 |
| 2022-04-27 | $312.14 | $319.24 | $312.14 | $313.23 | $309.00 | 2,469,304 |
| 2022-04-26 | $317.95 | $321.60 | $312.80 | $313.12 | $308.89 | 2,712,432 |
| 2022-04-25 | $316.38 | $322.16 | $312.74 | $321.42 | $317.08 | 3,093,646 |
| 2022-04-22 | $332.31 | $332.50 | $319.47 | $319.77 | $315.45 | 3,125,194 |
| 2022-04-21 | $344.33 | $347.35 | $333.36 | $334.30 | $329.79 | 3,097,791 |
| 2022-04-20 | $338.10 | $344.90 | $337.50 | $341.06 | $336.46 | 2,824,581 |
| 2022-04-19 | $330.47 | $337.20 | $330.47 | $335.95 | $331.42 | 2,774,844 |
| 2022-04-18 | $320.65 | $332.66 | $320.65 | $329.88 | $325.43 | 3,653,413 |
| 2022-04-14 | $328.47 | $333.03 | $319.03 | $321.64 | $317.30 | 5,460,927 |
| 2022-04-13 | $315.80 | $322.63 | $314.72 | $321.97 | $317.62 | 3,022,923 |
| 2022-04-12 | $321.68 | $327.12 | $318.01 | $319.78 | $315.46 | 2,365,242 |
| 2022-04-11 | $320.61 | $328.90 | $319.03 | $320.76 | $316.43 | 2,747,725 |
| 2022-04-08 | $313.58 | $323.68 | $313.00 | $321.39 | $317.05 | 3,294,183 |
| 2022-04-07 | $315.00 | $315.83 | $308.20 | $314.15 | $309.91 | 3,562,598 |
| 2022-04-06 | $320.00 | $320.62 | $315.75 | $316.26 | $311.99 | 3,151,265 |
| 2022-04-05 | $327.36 | $329.74 | $323.48 | $323.96 | $319.59 | 2,530,867 |
| 2022-04-04 | $330.00 | $331.87 | $325.86 | $328.21 | $323.78 | 2,570,807 |
| 2022-04-01 | $333.93 | $334.16 | $327.57 | $330.22 | $325.76 | 2,444,790 |
| 2022-03-31 | $336.13 | $336.50 | $330.10 | $330.10 | $325.65 | 2,632,043 |
| 2022-03-30 | $339.00 | $339.86 | $333.63 | $335.59 | $331.06 | 2,650,176 |
| 2022-03-29 | $342.47 | $344.00 | $336.73 | $339.66 | $335.08 | 2,378,721 |
| 2022-03-28 | $338.15 | $338.50 | $331.51 | $335.30 | $330.78 | 2,182,550 |
| 2022-03-25 | $337.43 | $341.83 | $335.48 | $337.49 | $332.94 | 1,573,302 |
| 2022-03-24 | $336.44 | $337.50 | $334.30 | $336.23 | $331.69 | 1,944,098 |
| 2022-03-23 | $340.00 | $340.83 | $335.13 | $335.61 | $331.08 | 2,196,798 |
| 2022-03-22 | $342.20 | $346.24 | $340.12 | $343.01 | $338.38 | 2,791,768 |
| 2022-03-21 | $345.26 | $346.30 | $337.15 | $339.00 | $334.43 | 3,251,306 |
| 2022-03-18 | $338.87 | $346.77 | $337.30 | $345.38 | $340.72 | 5,668,002 |
| 2022-03-17 | $337.37 | $343.60 | $334.90 | $343.27 | $338.64 | 2,403,730 |
| 2022-03-16 | $335.07 | $341.33 | $334.26 | $340.76 | $336.16 | 3,468,522 |
| 2022-03-15 | $327.07 | $331.90 | $324.84 | $329.16 | $324.72 | 2,140,675 |
| 2022-03-14 | $329.21 | $331.62 | $322.90 | $324.98 | $320.59 | 2,342,374 |
| 2022-03-11 | $334.37 | $336.61 | $326.71 | $327.00 | $322.59 | 2,613,505 |
| 2022-03-10 | $327.63 | $331.84 | $324.76 | $329.90 | $325.45 | 2,232,591 |
| 2022-03-09 | $331.68 | $337.47 | $330.03 | $333.59 | $329.09 | 3,202,098 |
| 2022-03-08 | $322.50 | $330.56 | $318.55 | $321.37 | $317.03 | 3,596,440 |
| 2022-03-07 | $326.82 | $327.79 | $320.85 | $321.89 | $317.55 | 3,689,854 |
| 2022-03-04 | $327.00 | $330.66 | $324.00 | $329.67 | $325.22 | 3,294,826 |
| 2022-03-03 | $338.87 | $341.50 | $330.13 | $333.42 | $328.92 | 2,393,694 |
| 2022-03-02 | $331.60 | $338.00 | $327.40 | $336.38 | $331.84 | 3,469,857 |
| 2022-03-01 | $337.40 | $338.16 | $327.02 | $328.20 | $323.77 | 5,631,495 |
| 2022-02-28 | $340.25 | $343.84 | $337.55 | $341.29 | $334.64 | 4,245,655 |
| 2022-02-25 | $340.19 | $350.70 | $340.19 | $350.12 | $343.30 | 2,980,478 |
| 2022-02-24 | $328.57 | $341.00 | $326.95 | $340.19 | $333.57 | 4,563,974 |
| 2022-02-23 | $347.57 | $349.26 | $339.82 | $341.19 | $334.55 | 2,217,335 |
| 2022-02-22 | $342.46 | $349.00 | $341.20 | $344.27 | $337.57 | 2,449,198 |
| 2022-02-18 | $345.57 | $350.00 | $343.37 | $346.04 | $339.30 | 2,910,900 |
| 2022-02-17 | $358.78 | $360.96 | $347.84 | $349.06 | $342.26 | 3,102,380 |
| 2022-02-16 | $361.35 | $363.02 | $356.53 | $360.05 | $353.04 | 2,165,268 |
| 2022-02-15 | $364.09 | $365.89 | $361.36 | $363.94 | $356.85 | 1,847,145 |
| 2022-02-14 | $363.06 | $364.29 | $357.18 | $360.24 | $353.23 | 2,585,620 |
| 2022-02-11 | $368.55 | $374.90 | $360.77 | $363.06 | $355.99 | 3,142,097 |
| 2022-02-10 | $371.71 | $377.40 | $368.83 | $370.57 | $363.35 | 2,406,181 |
| 2022-02-09 | $373.00 | $376.28 | $370.90 | $374.53 | $367.24 | 2,250,563 |
| 2022-02-08 | $371.08 | $372.65 | $366.25 | $370.10 | $362.89 | 3,422,322 |
| 2022-02-07 | $365.49 | $371.47 | $363.35 | $368.15 | $360.98 | 2,635,618 |
| 2022-02-04 | $362.17 | $370.95 | $361.02 | $367.60 | $360.44 | 3,762,311 |
| 2022-02-03 | $362.82 | $365.76 | $358.16 | $358.88 | $351.89 | 2,372,885 |
| 2022-02-02 | $363.50 | $368.53 | $357.83 | $363.06 | $355.99 | 2,742,362 |
| 2022-02-01 | $356.13 | $364.54 | $354.05 | $364.06 | $356.97 | 3,303,705 |
| 2022-01-31 | $344.60 | $355.21 | $343.44 | $354.68 | $347.77 | 3,312,350 |
| 2022-01-28 | $337.73 | $347.15 | $333.45 | $347.01 | $340.25 | 3,714,571 |
| 2022-01-27 | $345.67 | $348.77 | $337.72 | $341.03 | $334.39 | 2,577,150 |
| 2022-01-26 | $346.60 | $350.48 | $338.41 | $342.68 | $336.01 | 3,745,854 |
| 2022-01-25 | $337.86 | $342.93 | $330.91 | $341.55 | $334.90 | 3,959,335 |
| 2022-01-24 | $337.32 | $344.07 | $326.23 | $343.39 | $336.70 | 6,573,835 |
| 2022-01-21 | $345.54 | $348.99 | $340.72 | $343.91 | $337.21 | 4,904,089 |
| 2022-01-20 | $348.90 | $357.18 | $346.14 | $348.10 | $341.32 | 4,599,934 |
| 2022-01-19 | $358.34 | $359.71 | $346.39 | $347.32 | $340.56 | 7,277,110 |
| 2022-01-18 | $360.04 | $361.57 | $347.23 | $354.40 | $347.50 | 12,902,571 |
| 2022-01-14 | $382.13 | $384.39 | $375.00 | $380.94 | $373.52 | 4,685,335 |
| 2022-01-13 | $394.05 | $396.87 | $389.75 | $390.80 | $383.19 | 2,497,816 |
| 2022-01-12 | $403.24 | $404.12 | $388.56 | $390.31 | $382.71 | 4,157,980 |
| 2022-01-11 | $400.25 | $403.34 | $396.31 | $403.05 | $395.20 | 1,737,878 |
| 2022-01-10 | $401.32 | $404.37 | $394.22 | $399.17 | $391.40 | 3,009,436 |
| 2022-01-07 | $397.67 | $400.55 | $394.53 | $397.51 | $389.77 | 2,360,655 |
| 2022-01-06 | $401.00 | $401.20 | $386.43 | $396.93 | $389.20 | 2,960,923 |
| 2022-01-05 | $409.80 | $412.66 | $397.89 | $398.63 | $390.87 | 3,469,627 |
| 2022-01-04 | $402.23 | $410.28 | $401.18 | $407.48 | $399.55 | 3,916,412 |
| 2022-01-03 | $389.00 | $399.30 | $387.34 | $395.33 | $387.63 | 3,338,527 |
| 2021-12-31 | $385.00 | $387.00 | $380.84 | $382.55 | $375.10 | 1,589,703 |
| 2021-12-30 | $387.75 | $389.78 | $385.20 | $385.52 | $378.01 | 1,160,146 |
| 2021-12-29 | $387.97 | $389.46 | $384.42 | $386.20 | $378.68 | 1,327,800 |
| 2021-12-28 | $388.93 | $391.33 | $386.24 | $387.61 | $380.06 | 1,528,340 |
| 2021-12-27 | $386.99 | $389.11 | $385.00 | $388.04 | $380.48 | 1,430,760 |
| 2021-12-23 | $383.79 | $387.61 | $383.57 | $385.04 | $377.54 | 1,624,168 |
| 2021-12-22 | $380.42 | $384.01 | $379.27 | $382.33 | $374.89 | 1,487,922 |
| 2021-12-21 | $376.43 | $382.09 | $374.76 | $380.32 | $372.91 | 2,942,812 |
| 2021-12-20 | $375.52 | $375.63 | $366.65 | $371.61 | $364.37 | 3,735,570 |
| 2021-12-17 | $389.21 | $393.67 | $380.63 | $381.80 | $374.37 | 7,067,987 |
| 2021-12-16 | $395.13 | $399.84 | $391.80 | $397.37 | $389.63 | 3,578,189 |
| 2021-12-15 | $389.50 | $391.40 | $380.60 | $389.91 | $382.32 | 2,802,320 |
| 2021-12-14 | $383.56 | $392.50 | $383.26 | $388.82 | $381.25 | 2,788,459 |
| 2021-12-13 | $391.19 | $391.19 | $382.66 | $384.64 | $377.15 | 2,313,256 |
| 2021-12-10 | $398.00 | $398.86 | $388.66 | $391.06 | $383.45 | 1,893,761 |
| 2021-12-09 | $395.70 | $400.19 | $393.00 | $396.49 | $388.77 | 2,111,459 |
| 2021-12-08 | $401.23 | $401.71 | $395.14 | $397.32 | $389.58 | 1,635,227 |
| 2021-12-07 | $393.58 | $401.75 | $393.06 | $400.11 | $392.32 | 2,440,999 |
| 2021-12-06 | $388.67 | $393.60 | $383.49 | $389.30 | $381.72 | 1,990,217 |
| 2021-12-03 | $389.88 | $389.88 | $379.03 | $382.73 | $375.28 | 2,807,501 |
| 2021-12-02 | $378.00 | $389.09 | $376.03 | $387.54 | $379.99 | 3,343,716 |
| 2021-12-01 | $383.82 | $390.16 | $376.21 | $376.48 | $369.15 | 2,477,444 |
| 2021-11-30 | $383.53 | $386.83 | $377.26 | $380.99 | $371.60 | 4,570,434 |
| 2021-11-29 | $394.00 | $396.37 | $382.45 | $386.54 | $377.01 | 2,883,431 |
| 2021-11-26 | $384.48 | $391.71 | $382.72 | $389.39 | $379.79 | 2,687,915 |
| 2021-11-24 | $405.00 | $407.48 | $398.30 | $399.19 | $389.35 | 2,186,259 |
| 2021-11-23 | $400.25 | $406.96 | $397.51 | $406.34 | $396.32 | 2,405,701 |
| 2021-11-22 | $393.16 | $402.49 | $390.18 | $396.16 | $386.39 | 3,059,658 |
| 2021-11-19 | $382.38 | $390.24 | $381.04 | $387.39 | $377.84 | 2,611,891 |
| 2021-11-18 | $392.30 | $393.92 | $385.68 | $391.37 | $381.72 | 1,848,941 |
| 2021-11-17 | $401.85 | $402.65 | $391.47 | $391.55 | $381.90 | 2,926,990 |
| 2021-11-16 | $403.91 | $405.84 | $399.00 | $403.09 | $393.15 | 1,310,951 |
| 2021-11-15 | $406.00 | $407.34 | $403.91 | $404.81 | $394.83 | 1,436,452 |
| 2021-11-12 | $403.00 | $405.10 | $399.20 | $404.91 | $394.93 | 1,345,091 |
| 2021-11-11 | $400.14 | $403.76 | $398.51 | $402.34 | $392.42 | 1,252,402 |
| 2021-11-10 | $402.33 | $405.55 | $397.25 | $399.12 | $389.28 | 2,243,941 |
| 2021-11-09 | $406.11 | $407.58 | $400.06 | $405.35 | $395.36 | 2,093,873 |
| 2021-11-08 | $409.89 | $413.65 | $407.96 | $408.34 | $398.27 | 1,728,354 |
| 2021-11-05 | $411.40 | $414.45 | $406.10 | $407.08 | $397.04 | 2,105,586 |
| 2021-11-04 | $414.65 | $415.99 | $403.03 | $408.07 | $398.01 | 3,802,336 |
| 2021-11-03 | $423.12 | $424.00 | $412.56 | $417.90 | $407.60 | 3,542,395 |
| 2021-11-02 | $415.10 | $426.16 | $412.79 | $423.85 | $413.40 | 2,885,810 |
| 2021-11-01 | $417.07 | $418.73 | $413.25 | $416.70 | $406.43 | 1,731,493 |
| 2021-10-29 | $414.02 | $415.96 | $411.18 | $413.35 | $403.16 | 2,061,716 |
| 2021-10-28 | $412.00 | $414.92 | $409.06 | $414.82 | $404.59 | 1,444,653 |
| 2021-10-27 | $416.55 | $418.06 | $410.55 | $410.99 | $400.86 | 2,067,219 |
| 2021-10-26 | $416.37 | $419.81 | $413.76 | $417.61 | $407.32 | 1,843,341 |
| 2021-10-25 | $416.21 | $419.49 | $413.27 | $414.75 | $404.53 | 1,824,667 |
| 2021-10-22 | $409.99 | $415.36 | $409.10 | $414.32 | $404.11 | 2,411,032 |
| 2021-10-21 | $406.80 | $412.66 | $404.62 | $407.59 | $397.54 | 2,162,127 |
| 2021-10-20 | $411.00 | $414.33 | $406.20 | $407.89 | $397.83 | 2,453,437 |
| 2021-10-19 | $415.18 | $415.85 | $409.69 | $412.16 | $402.00 | 2,568,325 |
| 2021-10-18 | $408.01 | $415.94 | $407.60 | $413.69 | $403.49 | 3,832,324 |
| 2021-10-15 | $402.31 | $407.27 | $396.34 | $406.07 | $396.06 | 6,451,387 |
| 2021-10-14 | $392.00 | $393.66 | $382.20 | $391.20 | $381.56 | 3,380,905 |
| 2021-10-13 | $388.00 | $388.38 | $378.63 | $386.31 | $376.79 | 2,392,607 |
| 2021-10-12 | $386.22 | $388.59 | $381.02 | $386.53 | $377.00 | 2,088,229 |
| 2021-10-11 | $392.90 | $396.95 | $385.02 | $385.24 | $375.74 | 1,787,360 |
| 2021-10-08 | $390.83 | $394.31 | $388.18 | $392.81 | $383.13 | 1,446,728 |
| 2021-10-07 | $392.91 | $397.85 | $389.76 | $390.62 | $380.99 | 2,348,003 |
| 2021-10-06 | $382.38 | $389.55 | $378.66 | $388.05 | $378.48 | 2,111,769 |
| 2021-10-05 | $378.10 | $388.22 | $375.50 | $385.81 | $376.30 | 2,508,430 |
| 2021-10-04 | $380.21 | $386.87 | $372.82 | $374.15 | $364.93 | 2,895,551 |
| 2021-10-01 | $379.44 | $382.72 | $375.85 | $380.00 | $370.63 | 2,382,303 |
| 2021-09-30 | $388.00 | $388.02 | $376.62 | $378.03 | $368.71 | 2,668,590 |
| 2021-09-29 | $390.68 | $392.39 | $384.30 | $384.89 | $375.40 | 1,955,033 |
| 2021-09-28 | $400.45 | $404.21 | $388.39 | $389.50 | $379.90 | 2,608,961 |
| 2021-09-27 | $396.58 | $401.00 | $395.18 | $399.81 | $389.95 | 2,788,509 |
| 2021-09-24 | $390.47 | $392.49 | $388.60 | $390.85 | $381.21 | 1,789,664 |
| 2021-09-23 | $390.39 | $393.74 | $388.18 | $391.86 | $382.20 | 2,517,987 |
| 2021-09-22 | $380.80 | $389.29 | $379.71 | $385.47 | $375.97 | 2,991,275 |
| 2021-09-21 | $380.85 | $381.50 | $374.08 | $375.84 | $366.57 | 2,377,286 |
| 2021-09-20 | $377.82 | $380.86 | $372.50 | $378.13 | $368.81 | 3,834,484 |
| 2021-09-17 | $396.32 | $399.16 | $388.83 | $391.46 | $381.81 | 3,845,123 |
| 2021-09-16 | $404.52 | $405.98 | $394.89 | $396.68 | $386.90 | 2,882,949 |
| 2021-09-15 | $398.00 | $403.61 | $396.21 | $401.95 | $392.04 | 3,199,766 |
| 2021-09-14 | $410.30 | $417.01 | $402.78 | $403.69 | $393.74 | 3,263,151 |
| 2021-09-13 | $407.41 | $409.37 | $403.80 | $409.26 | $399.17 | 1,802,781 |
| 2021-09-10 | $408.00 | $409.79 | $403.16 | $403.48 | $393.53 | 1,955,994 |
| 2021-09-09 | $404.67 | $408.88 | $403.51 | $404.58 | $394.61 | 2,424,949 |
| 2021-09-08 | $409.22 | $410.98 | $404.70 | $405.00 | $395.02 | 1,646,164 |
| 2021-09-07 | $411.00 | $414.73 | $409.64 | $410.32 | $400.20 | 1,558,500 |
| 2021-09-03 | $414.00 | $415.12 | $410.60 | $411.31 | $401.17 | 1,374,128 |
| 2021-09-02 | $415.11 | $417.58 | $412.64 | $414.50 | $404.28 | 1,832,271 |
| 2021-09-01 | $413.16 | $416.11 | $410.31 | $413.66 | $403.46 | 1,680,365 |
| 2021-08-31 | $412.11 | $414.86 | $408.76 | $413.51 | $403.32 | 1,958,083 |
| 2021-08-30 | $419.95 | $420.76 | $412.72 | $413.60 | $401.46 | 2,089,407 |
| 2021-08-27 | $412.78 | $419.85 | $412.50 | $419.69 | $407.37 | 2,174,684 |
| 2021-08-26 | $415.88 | $420.73 | $411.16 | $412.41 | $400.31 | 2,076,546 |
| 2021-08-25 | $409.90 | $416.68 | $408.94 | $413.12 | $401.00 | 1,845,260 |
| 2021-08-24 | $403.59 | $409.66 | $402.70 | $408.56 | $396.57 | 1,958,368 |
| 2021-08-23 | $401.89 | $404.10 | $399.00 | $401.45 | $389.67 | 1,857,603 |
| 2021-08-20 | $391.49 | $396.45 | $391.00 | $395.87 | $384.25 | 1,612,127 |
| 2021-08-19 | $394.60 | $397.73 | $390.91 | $393.57 | $382.02 | 2,241,689 |
| 2021-08-18 | $402.60 | $406.11 | $398.59 | $398.80 | $387.10 | 2,187,776 |
| 2021-08-17 | $403.84 | $408.35 | $400.20 | $404.97 | $393.09 | 2,077,398 |
| 2021-08-16 | $408.99 | $408.99 | $402.15 | $408.35 | $396.37 | 1,591,335 |
| 2021-08-13 | $416.00 | $416.89 | $408.18 | $410.78 | $398.72 | 1,977,915 |
| 2021-08-12 | $414.38 | $418.62 | $410.56 | $415.00 | $402.82 | 2,318,873 |
| 2021-08-11 | $408.80 | $414.68 | $407.06 | $413.89 | $401.74 | 3,000,518 |
| 2021-08-10 | $400.12 | $410.63 | $399.50 | $407.97 | $396.00 | 3,152,266 |
| 2021-08-09 | $396.59 | $404.60 | $393.58 | $399.88 | $388.14 | 3,319,120 |
| 2021-08-06 | $388.88 | $398.86 | $388.64 | $397.89 | $386.21 | 3,655,764 |
| 2021-08-05 | $380.15 | $384.31 | $379.95 | $384.30 | $373.02 | 1,583,780 |
| 2021-08-04 | $378.48 | $382.65 | $375.76 | $377.86 | $366.77 | 1,460,508 |
| 2021-08-03 | $380.25 | $381.31 | $371.77 | $380.36 | $369.20 | 1,494,566 |
| 2021-08-02 | $376.17 | $386.93 | $375.75 | $378.19 | $367.09 | 2,383,212 |
| 2021-07-30 | $376.57 | $379.95 | $373.06 | $374.88 | $363.88 | 1,474,985 |
| 2021-07-29 | $377.03 | $379.51 | $374.81 | $377.55 | $366.47 | 1,290,757 |
| 2021-07-28 | $375.81 | $377.44 | $372.34 | $374.23 | $363.25 | 1,668,941 |
| 2021-07-27 | $372.50 | $375.14 | $369.22 | $374.84 | $363.84 | 1,791,771 |
| 2021-07-26 | $373.18 | $376.68 | $373.11 | $375.90 | $364.87 | 1,559,134 |
| 2021-07-23 | $374.59 | $378.00 | $371.38 | $374.05 | $363.07 | 1,707,088 |
| 2021-07-22 | $372.30 | $373.69 | $368.45 | $372.71 | $361.77 | 1,887,130 |
| 2021-07-21 | $368.04 | $374.90 | $367.93 | $373.50 | $362.54 | 2,398,848 |
| 2021-07-20 | $352.27 | $367.31 | $351.54 | $364.76 | $354.06 | 2,937,859 |
| 2021-07-19 | $354.00 | $355.19 | $349.00 | $354.72 | $344.31 | 4,394,635 |
| 2021-07-16 | $374.93 | $374.93 | $363.83 | $364.80 | $354.09 | 2,583,278 |
| 2021-07-15 | $371.24 | $378.75 | $370.57 | $373.35 | $362.39 | 2,183,883 |
| 2021-07-14 | $378.75 | $381.77 | $371.39 | $374.40 | $363.41 | 3,295,722 |
| 2021-07-13 | $381.06 | $385.33 | $372.01 | $375.98 | $364.95 | 6,466,774 |
| 2021-07-12 | $370.31 | $384.00 | $367.33 | $380.50 | $369.33 | 4,135,949 |
| 2021-07-09 | $366.00 | $372.15 | $364.95 | $371.76 | $360.85 | 2,641,825 |
| 2021-07-08 | $359.69 | $362.89 | $355.59 | $358.94 | $348.41 | 2,940,514 |
| 2021-07-07 | $367.50 | $370.09 | $362.18 | $367.67 | $356.88 | 2,012,801 |
| 2021-07-06 | $373.23 | $373.63 | $365.41 | $369.86 | $359.01 | 2,162,885 |
| 2021-07-02 | $376.31 | $376.60 | $372.42 | $374.16 | $363.18 | 1,599,595 |
| 2021-07-01 | $380.70 | $381.64 | $374.15 | $374.99 | $363.99 | 2,571,040 |
| 2021-06-30 | $370.90 | $380.11 | $370.90 | $379.53 | $368.39 | 2,238,381 |
| 2021-06-29 | $374.86 | $378.09 | $370.75 | $372.62 | $361.68 | 2,365,932 |
| 2021-06-28 | $367.80 | $368.87 | $363.86 | $368.71 | $357.89 | 1,833,383 |
| 2021-06-25 | $368.82 | $371.15 | $364.54 | $368.77 | $357.95 | 2,782,436 |
| 2021-06-24 | $363.00 | $370.88 | $362.78 | $368.75 | $357.93 | 2,716,625 |
| 2021-06-23 | $358.79 | $362.48 | $357.66 | $361.05 | $350.45 | 1,713,116 |
| 2021-06-22 | $357.00 | $359.88 | $352.64 | $357.53 | $347.04 | 1,870,813 |
| 2021-06-21 | $352.89 | $357.97 | $351.04 | $357.54 | $347.05 | 2,717,264 |
| 2021-06-18 | $356.52 | $358.38 | $348.13 | $348.83 | $338.59 | 6,290,084 |
| 2021-06-17 | $373.52 | $373.52 | $356.55 | $361.50 | $350.89 | 4,146,348 |
| 2021-06-16 | $370.99 | $374.08 | $365.25 | $371.00 | $360.11 | 3,248,704 |
| 2021-06-15 | $373.50 | $374.84 | $367.16 | $371.30 | $360.40 | 2,302,905 |
| 2021-06-14 | $377.43 | $378.75 | $370.70 | $372.92 | $361.98 | 2,560,497 |
| 2021-06-11 | $375.70 | $378.75 | $375.11 | $378.05 | $366.96 | 2,117,305 |
| 2021-06-10 | $389.64 | $389.64 | $372.35 | $373.94 | $362.97 | 3,900,798 |
| 2021-06-09 | $383.16 | $384.27 | $378.88 | $382.78 | $371.55 | 2,026,166 |
| 2021-06-08 | $385.79 | $386.48 | $382.22 | $384.70 | $373.41 | 2,452,596 |
| 2021-06-07 | $393.00 | $393.26 | $387.55 | $388.16 | $376.77 | 2,188,724 |
| 2021-06-04 | $389.68 | $392.05 | $386.32 | $391.45 | $379.96 | 2,514,077 |
| 2021-06-03 | $382.25 | $391.25 | $380.13 | $388.72 | $377.31 | 3,003,860 |
| 2021-06-02 | $383.33 | $384.67 | $379.37 | $383.44 | $372.19 | 2,809,704 |
| 2021-06-01 | $377.70 | $383.36 | $376.31 | $382.44 | $371.22 | 3,644,004 |
| 2021-05-28 | $372.00 | $373.07 | $368.26 | $372.02 | $361.10 | 2,170,561 |
| 2021-05-27 | $371.33 | $373.55 | $367.30 | $371.37 | $359.26 | 3,897,048 |
| 2021-05-26 | $365.00 | $368.79 | $361.91 | $367.40 | $355.42 | 2,121,254 |
| 2021-05-25 | $369.91 | $373.77 | $364.09 | $364.51 | $352.63 | 2,630,979 |
| 2021-05-24 | $367.32 | $369.72 | $365.51 | $368.29 | $356.28 | 1,818,182 |
| 2021-05-21 | $361.49 | $367.14 | $360.51 | $366.26 | $354.32 | 2,657,548 |
| 2021-05-20 | $358.98 | $361.95 | $353.35 | $359.78 | $348.05 | 1,919,583 |
| 2021-05-19 | $360.00 | $360.00 | $353.93 | $358.38 | $346.70 | 3,695,975 |
| 2021-05-18 | $371.38 | $373.08 | $364.00 | $364.56 | $352.68 | 2,018,638 |
| 2021-05-17 | $367.78 | $370.70 | $364.50 | $369.25 | $357.21 | 1,826,125 |
| 2021-05-14 | $362.00 | $369.51 | $361.70 | $368.77 | $356.75 | 2,732,312 |
| 2021-05-13 | $353.25 | $360.89 | $353.25 | $358.81 | $347.11 | 2,674,804 |
| 2021-05-12 | $363.07 | $368.13 | $353.27 | $354.40 | $342.85 | 3,309,798 |
| 2021-05-11 | $363.00 | $368.63 | $358.62 | $359.92 | $348.19 | 3,734,339 |
| 2021-05-10 | $373.50 | $376.98 | $368.50 | $368.68 | $356.66 | 3,396,306 |
| 2021-05-07 | $362.30 | $371.65 | $360.93 | $370.89 | $358.80 | 3,378,112 |
| 2021-05-06 | $359.77 | $366.30 | $356.50 | $365.97 | $354.04 | 3,048,665 |
| 2021-05-05 | $352.00 | $359.14 | $348.55 | $357.62 | $345.96 | 2,786,800 |
| 2021-05-04 | $348.90 | $351.78 | $342.57 | $349.84 | $338.44 | 2,831,390 |
| 2021-05-03 | $350.34 | $354.06 | $349.26 | $350.16 | $338.75 | 1,871,653 |
| 2021-04-30 | $351.12 | $352.82 | $347.20 | $348.45 | $337.09 | 2,101,069 |
| 2021-04-29 | $350.55 | $353.83 | $347.48 | $352.97 | $341.46 | 2,584,423 |
| 2021-04-28 | $348.00 | $350.12 | $346.09 | $348.11 | $336.76 | 2,140,875 |
| 2021-04-27 | $344.00 | $347.55 | $343.66 | $346.63 | $335.33 | 2,088,604 |
| 2021-04-26 | $341.94 | $345.90 | $340.89 | $343.52 | $332.32 | 2,171,458 |
| 2021-04-23 | $331.25 | $340.67 | $330.72 | $339.35 | $328.29 | 2,165,370 |
| 2021-04-22 | $334.62 | $336.97 | $330.29 | $330.85 | $320.07 | 2,165,200 |
| 2021-04-21 | $330.00 | $335.47 | $327.56 | $335.27 | $324.34 | 2,733,251 |
| 2021-04-20 | $339.97 | $340.47 | $329.35 | $331.88 | $321.06 | 3,662,274 |
| 2021-04-19 | $340.00 | $344.43 | $336.60 | $343.09 | $331.91 | 3,228,160 |
| 2021-04-16 | $340.29 | $343.74 | $338.62 | $342.31 | $331.15 | 4,231,858 |
| 2021-04-15 | $338.90 | $341.35 | $334.54 | $338.55 | $327.51 | 4,354,775 |
| 2021-04-14 | $328.55 | $344.47 | $326.15 | $335.35 | $324.42 | 9,876,753 |
| 2021-04-13 | $329.51 | $330.05 | $324.18 | $327.68 | $317.00 | 3,575,907 |
| 2021-04-12 | $332.67 | $334.48 | $329.94 | $331.84 | $321.02 | 2,318,780 |
| 2021-04-09 | $334.00 | $334.90 | $328.79 | $330.81 | $320.03 | 2,347,149 |
| 2021-04-08 | $324.29 | $331.49 | $322.97 | $331.14 | $320.35 | 2,402,755 |
| 2021-04-07 | $327.70 | $329.20 | $323.35 | $326.55 | $315.91 | 2,157,335 |
| 2021-04-06 | $324.49 | $328.54 | $324.00 | $327.06 | $316.40 | 1,801,975 |
| 2021-04-05 | $332.85 | $332.85 | $323.05 | $323.54 | $312.99 | 3,234,998 |
| 2021-04-01 | $324.30 | $329.66 | $324.16 | $327.64 | $316.96 | 2,658,951 |
| 2021-03-31 | $330.23 | $332.65 | $325.44 | $327.00 | $316.34 | 2,624,540 |
| 2021-03-30 | $329.41 | $335.75 | $328.85 | $332.01 | $321.19 | 2,717,270 |
| 2021-03-29 | $320.35 | $327.76 | $317.72 | $325.73 | $315.11 | 4,533,245 |
| 2021-03-26 | $334.51 | $335.45 | $322.69 | $327.39 | $316.72 | 3,082,556 |
| 2021-03-25 | $327.35 | $331.39 | $321.92 | $330.55 | $319.78 | 2,804,721 |
| 2021-03-24 | $333.42 | $336.94 | $328.44 | $328.65 | $317.94 | 3,332,168 |
| 2021-03-23 | $337.62 | $341.89 | $331.33 | $331.77 | $320.96 | 2,457,544 |
| 2021-03-22 | $341.06 | $342.88 | $336.00 | $339.33 | $328.27 | 2,094,548 |
| 2021-03-19 | $346.42 | $347.24 | $340.63 | $344.20 | $332.98 | 3,512,961 |
| 2021-03-18 | $350.75 | $356.85 | $346.99 | $348.00 | $336.66 | 3,715,240 |
| 2021-03-17 | $344.62 | $347.03 | $340.40 | $344.95 | $333.71 | 2,710,906 |
| 2021-03-16 | $345.28 | $346.90 | $337.75 | $341.71 | $330.57 | 2,332,558 |
| 2021-03-15 | $349.44 | $352.42 | $342.00 | $346.05 | $334.77 | 2,277,831 |
| 2021-03-12 | $345.22 | $350.00 | $343.64 | $348.81 | $337.44 | 2,436,744 |
| 2021-03-11 | $338.66 | $345.00 | $336.46 | $342.10 | $330.95 | 2,756,559 |
| 2021-03-10 | $332.07 | $342.40 | $331.53 | $342.02 | $330.87 | 3,153,109 |
| 2021-03-09 | $328.62 | $336.39 | $325.57 | $330.59 | $319.81 | 3,324,825 |
| 2021-03-08 | $331.36 | $337.59 | $329.10 | $334.19 | $323.30 | 2,997,991 |
| 2021-03-05 | $335.58 | $335.58 | $316.47 | $327.37 | $316.70 | 3,740,398 |
| 2021-03-04 | $333.13 | $339.76 | $323.92 | $329.29 | $318.56 | 3,647,614 |
| 2021-03-03 | $333.68 | $340.10 | $333.25 | $334.43 | $323.53 | 3,606,299 |
| 2021-03-02 | $330.00 | $336.19 | $329.51 | $330.94 | $320.15 | 2,850,325 |
| 2021-03-01 | $325.00 | $331.04 | $323.31 | $329.92 | $319.17 | 2,959,050 |
| 2021-02-26 | $325.77 | $328.68 | $319.04 | $319.48 | $307.90 | 3,426,158 |
| 2021-02-25 | $333.33 | $335.81 | $326.29 | $327.76 | $315.88 | 4,243,779 |
| 2021-02-24 | $320.17 | $330.97 | $320.10 | $330.64 | $318.65 | 3,934,425 |
| 2021-02-23 | $317.98 | $320.00 | $310.58 | $319.21 | $307.64 | 2,942,528 |
| 2021-02-22 | $313.00 | $320.56 | $312.21 | $316.87 | $305.38 | 3,067,592 |
| 2021-02-19 | $310.23 | $316.78 | $310.23 | $315.62 | $304.18 | 2,749,542 |
| 2021-02-18 | $309.22 | $314.50 | $307.58 | $309.90 | $298.67 | 2,095,144 |
| 2021-02-17 | $310.03 | $314.98 | $308.76 | $312.74 | $301.40 | 2,308,032 |
| 2021-02-16 | $310.00 | $312.92 | $309.22 | $311.96 | $300.65 | 2,792,198 |
| 2021-02-12 | $301.99 | $306.70 | $301.77 | $306.32 | $295.22 | 1,977,298 |
| 2021-02-11 | $303.98 | $305.01 | $299.17 | $302.32 | $291.36 | 2,159,868 |
| 2021-02-10 | $300.00 | $305.18 | $297.75 | $304.28 | $293.25 | 3,090,946 |
| 2021-02-09 | $299.60 | $302.45 | $297.70 | $300.46 | $289.57 | 2,061,005 |
| 2021-02-08 | $295.00 | $300.89 | $294.50 | $300.15 | $289.27 | 2,826,173 |
| 2021-02-05 | $295.00 | $297.24 | $292.19 | $293.50 | $282.86 | 2,938,134 |
| 2021-02-04 | $290.00 | $295.83 | $289.53 | $293.75 | $283.10 | 2,994,699 |
| 2021-02-03 | $286.61 | $289.81 | $285.18 | $288.55 | $278.09 | 2,712,770 |
| 2021-02-02 | $278.32 | $288.25 | $278.00 | $286.97 | $276.57 | 5,129,178 |
| 2021-02-01 | $272.66 | $276.80 | $272.00 | $274.73 | $264.77 | 2,324,088 |
| 2021-01-29 | $274.27 | $277.40 | $270.62 | $271.17 | $261.34 | 3,411,974 |
| 2021-01-28 | $274.61 | $279.83 | $271.33 | $275.02 | $265.05 | 3,778,696 |
| 2021-01-27 | $276.00 | $277.37 | $271.32 | $273.33 | $263.42 | 3,891,838 |
| 2021-01-26 | $283.93 | $285.77 | $280.08 | $281.76 | $271.55 | 3,296,846 |
| 2021-01-25 | $285.53 | $286.35 | $277.50 | $283.04 | $272.78 | 4,575,007 |
| 2021-01-22 | $286.69 | $290.59 | $285.50 | $289.39 | $278.90 | 2,568,757 |
| 2021-01-21 | $290.45 | $292.74 | $288.53 | $289.37 | $278.88 | 2,517,753 |
| 2021-01-20 | $295.82 | $297.45 | $287.48 | $290.47 | $279.94 | 4,792,644 |
| 2021-01-19 | $305.00 | $306.60 | $293.80 | $294.20 | $283.54 | 6,727,794 |
| 2021-01-15 | $301.19 | $304.86 | $296.88 | $301.01 | $290.10 | 3,863,723 |
| 2021-01-14 | $304.05 | $309.41 | $303.54 | $307.87 | $296.71 | 3,192,169 |
| 2021-01-13 | $300.08 | $303.72 | $299.10 | $302.94 | $291.96 | 2,413,821 |
| 2021-01-12 | $297.14 | $303.98 | $296.02 | $302.21 | $291.26 | 4,785,415 |
| 2021-01-11 | $286.80 | $295.00 | $284.20 | $293.83 | $283.18 | 2,650,134 |
| 2021-01-08 | $292.00 | $292.28 | $285.06 | $290.08 | $279.57 | 2,800,784 |
| 2021-01-07 | $287.77 | $295.89 | $286.68 | $291.65 | $281.08 | 4,009,730 |
| 2021-01-06 | $276.29 | $288.38 | $273.10 | $285.55 | $275.20 | 6,383,530 |
| 2021-01-05 | $263.88 | $273.50 | $262.57 | $270.93 | $261.11 | 4,207,081 |
| 2021-01-04 | $267.00 | $267.58 | $260.16 | $265.00 | $255.39 | 3,572,043 |
| 2020-12-31 | $258.80 | $263.93 | $258.00 | $263.71 | $254.15 | 2,043,050 |
| 2020-12-30 | $258.81 | $260.65 | $257.83 | $259.45 | $250.05 | 1,566,767 |
| 2020-12-29 | $260.26 | $260.86 | $256.50 | $258.01 | $248.66 | 1,430,868 |
| 2020-12-28 | $257.81 | $262.66 | $257.00 | $259.59 | $250.18 | 2,764,519 |
| 2020-12-24 | $257.04 | $257.62 | $253.75 | $256.16 | $246.87 | 968,146 |
| 2020-12-23 | $251.50 | $260.58 | $251.30 | $256.45 | $247.15 | 3,376,142 |
| 2020-12-22 | $256.86 | $257.70 | $249.80 | $250.09 | $241.02 | 3,603,652 |
| 2020-12-21 | $250.29 | $260.85 | $248.76 | $256.98 | $247.66 | 7,408,489 |
| 2020-12-18 | $245.39 | $245.39 | $240.56 | $242.13 | $233.35 | 4,088,144 |
| 2020-12-17 | $245.00 | $245.93 | $243.00 | $244.43 | $235.57 | 2,983,609 |
| 2020-12-16 | $243.56 | $243.90 | $241.12 | $243.77 | $234.93 | 2,400,910 |
| 2020-12-15 | $239.50 | $243.61 | $237.19 | $242.43 | $233.64 | 2,348,775 |
| 2020-12-14 | $243.28 | $243.50 | $237.39 | $237.79 | $229.17 | 1,927,781 |
| 2020-12-11 | $240.81 | $241.20 | $237.10 | $239.99 | $231.29 | 2,077,419 |
| 2020-12-10 | $240.00 | $245.18 | $239.51 | $244.40 | $235.54 | 2,541,804 |
| 2020-12-09 | $240.00 | $245.36 | $239.53 | $242.82 | $234.02 | 3,552,254 |
| 2020-12-08 | $237.01 | $239.19 | $236.58 | $238.84 | $230.18 | 1,371,782 |
| 2020-12-07 | $238.54 | $239.85 | $235.45 | $238.45 | $229.81 | 1,788,559 |
| 2020-12-04 | $237.70 | $239.75 | $236.95 | $239.58 | $230.90 | 2,373,011 |
| 2020-12-03 | $237.29 | $238.85 | $234.64 | $235.47 | $226.93 | 2,142,890 |
| 2020-12-02 | $232.08 | $238.13 | $231.58 | $237.65 | $229.04 | 2,136,313 |
| 2020-12-01 | $231.96 | $234.87 | $231.35 | $232.08 | $223.67 | 2,547,939 |
| 2020-11-30 | $232.05 | $235.00 | $230.36 | $230.58 | $221.03 | 2,705,408 |
| 2020-11-27 | $237.00 | $237.30 | $233.79 | $235.40 | $225.65 | 1,050,396 |
| 2020-11-25 | $235.00 | $237.45 | $232.43 | $236.54 | $226.74 | 2,272,937 |
| 2020-11-24 | $231.10 | $238.12 | $230.63 | $237.50 | $227.66 | 3,900,729 |
| 2020-11-23 | $226.06 | $230.00 | $225.73 | $228.83 | $219.35 | 3,378,180 |
| 2020-11-20 | $223.00 | $224.81 | $222.63 | $223.35 | $214.10 | 1,848,687 |
| 2020-11-19 | $224.30 | $224.94 | $222.11 | $224.57 | $215.27 | 1,505,154 |
| 2020-11-18 | $225.00 | $227.72 | $223.51 | $224.30 | $215.01 | 2,856,225 |
| 2020-11-17 | $220.02 | $224.85 | $218.33 | $224.65 | $215.35 | 2,722,921 |
| 2020-11-16 | $223.53 | $224.60 | $220.03 | $222.38 | $213.17 | 3,004,948 |
| 2020-11-13 | $215.85 | $220.96 | $215.41 | $219.08 | $210.01 | 2,832,645 |
| 2020-11-12 | $215.22 | $216.86 | $212.40 | $214.51 | $205.63 | 3,009,267 |
| 2020-11-11 | $218.64 | $219.92 | $215.03 | $218.05 | $209.02 | 2,680,710 |
| 2020-11-10 | $215.25 | $218.38 | $211.18 | $217.47 | $208.46 | 4,166,465 |
| 2020-11-09 | $214.49 | $218.00 | $209.37 | $214.93 | $206.03 | 6,960,521 |
| 2020-11-06 | $204.34 | $204.39 | $200.42 | $201.26 | $192.93 | 2,475,115 |
| 2020-11-05 | $199.65 | $204.12 | $199.06 | $202.96 | $194.56 | 2,892,815 |
| 2020-11-04 | $196.25 | $200.82 | $194.90 | $197.87 | $189.68 | 3,868,514 |
| 2020-11-03 | $193.94 | $199.00 | $193.22 | $197.93 | $189.73 | 4,545,470 |
| 2020-11-02 | $192.00 | $192.70 | $188.23 | $190.20 | $182.32 | 2,459,562 |
| 2020-10-30 | $189.51 | $190.40 | $185.52 | $189.04 | $181.21 | 3,661,181 |
| 2020-10-29 | $189.80 | $192.35 | $186.90 | $189.94 | $182.07 | 3,581,156 |
| 2020-10-28 | $191.31 | $193.37 | $188.94 | $189.77 | $181.91 | 4,214,584 |
| 2020-10-27 | $200.00 | $200.59 | $195.41 | $195.68 | $187.58 | 3,430,420 |
| 2020-10-26 | $202.49 | $202.81 | $198.51 | $201.14 | $192.81 | 3,249,695 |
| 2020-10-23 | $206.76 | $208.21 | $204.02 | $205.04 | $196.55 | 2,110,153 |
| 2020-10-22 | $203.20 | $206.37 | $202.20 | $205.40 | $196.89 | 2,137,823 |
| 2020-10-21 | $207.39 | $207.95 | $202.01 | $202.91 | $194.51 | 3,083,593 |
| 2020-10-20 | $206.70 | $211.38 | $206.47 | $208.03 | $199.42 | 3,336,684 |
| 2020-10-19 | $207.39 | $207.91 | $204.59 | $205.69 | $197.17 | 3,235,296 |
| 2020-10-16 | $208.32 | $210.00 | $205.81 | $206.21 | $197.67 | 3,246,646 |
| 2020-10-15 | $209.58 | $210.73 | $206.90 | $208.60 | $199.96 | 4,334,014 |
| 2020-10-14 | $213.88 | $214.45 | $210.27 | $211.23 | $202.48 | 7,557,023 |
| 2020-10-13 | $214.01 | $214.11 | $209.18 | $210.81 | $202.08 | 3,317,312 |
| 2020-10-12 | $207.41 | $214.89 | $207.41 | $214.12 | $205.25 | 3,474,215 |
| 2020-10-09 | $208.76 | $209.81 | $206.07 | $207.54 | $198.95 | 3,040,923 |
| 2020-10-08 | $205.15 | $208.16 | $204.11 | $207.98 | $199.37 | 2,330,609 |
| 2020-10-07 | $203.90 | $205.00 | $201.17 | $203.60 | $195.17 | 2,326,917 |
| 2020-10-06 | $204.25 | $206.09 | $199.90 | $201.09 | $192.76 | 2,833,119 |
| 2020-10-05 | $201.93 | $202.84 | $199.59 | $201.80 | $193.44 | 2,551,633 |
| 2020-10-02 | $195.34 | $200.70 | $195.29 | $199.90 | $191.62 | 2,541,588 |
| 2020-10-01 | $201.53 | $203.13 | $197.87 | $198.55 | $190.33 | 2,288,651 |
| 2020-09-30 | $198.68 | $203.08 | $198.36 | $200.97 | $192.65 | 3,075,829 |
| 2020-09-29 | $198.16 | $198.77 | $195.43 | $196.79 | $188.64 | 2,401,523 |
| 2020-09-28 | $197.78 | $201.87 | $197.15 | $199.07 | $190.83 | 3,280,138 |
| 2020-09-25 | $192.96 | $195.39 | $189.61 | $194.95 | $186.88 | 3,105,989 |
| 2020-09-24 | $188.98 | $197.46 | $187.05 | $195.11 | $187.03 | 5,114,566 |
| 2020-09-23 | $192.00 | $192.92 | $185.87 | $186.12 | $178.41 | 3,116,142 |
| 2020-09-22 | $194.00 | $196.14 | $188.43 | $191.62 | $183.68 | 3,355,768 |
| 2020-09-21 | $189.90 | $194.17 | $187.47 | $194.00 | $185.97 | 4,871,299 |
| 2020-09-18 | $195.01 | $196.65 | $192.38 | $194.86 | $186.79 | 9,066,647 |
| 2020-09-17 | $198.21 | $199.89 | $194.51 | $194.83 | $186.76 | 4,274,772 |
| 2020-09-16 | $198.49 | $203.80 | $198.07 | $200.68 | $192.37 | 3,571,873 |
| 2020-09-15 | $202.00 | $202.59 | $197.98 | $198.00 | $189.80 | 3,717,632 |
| 2020-09-14 | $203.30 | $203.30 | $200.67 | $201.34 | $193.00 | 2,756,891 |
| 2020-09-11 | $200.24 | $201.91 | $198.95 | $200.92 | $192.60 | 2,376,385 |
| 2020-09-10 | $203.73 | $205.35 | $199.55 | $200.01 | $191.73 | 2,510,274 |
| 2020-09-09 | $204.19 | $204.83 | $202.03 | $202.22 | $193.85 | 4,681,380 |
| 2020-09-08 | $209.51 | $209.96 | $201.27 | $202.48 | $194.09 | 4,574,748 |
| 2020-09-04 | $210.89 | $213.35 | $205.32 | $210.94 | $202.20 | 3,668,891 |
| 2020-09-03 | $211.75 | $215.23 | $205.83 | $207.56 | $198.96 | 3,533,485 |
| 2020-09-02 | $205.79 | $210.93 | $205.37 | $210.04 | $201.34 | 3,565,242 |
| 2020-09-01 | $203.60 | $206.71 | $203.01 | $205.46 | $196.95 | 2,458,801 |
| 2020-08-31 | $205.50 | $206.41 | $203.63 | $204.87 | $196.39 | 3,046,152 |
| 2020-08-28 | $211.89 | $212.00 | $207.09 | $207.71 | $197.90 | 3,697,406 |
| 2020-08-27 | $206.68 | $213.00 | $206.41 | $210.15 | $200.23 | 3,692,411 |
| 2020-08-26 | $205.89 | $207.28 | $205.03 | $207.22 | $197.43 | 2,563,236 |
| 2020-08-25 | $209.99 | $210.49 | $205.17 | $206.00 | $196.27 | 2,627,906 |
| 2020-08-24 | $203.11 | $207.43 | $201.32 | $207.34 | $197.55 | 3,097,432 |
| 2020-08-21 | $200.11 | $203.35 | $199.82 | $202.43 | $192.87 | 1,781,141 |
| 2020-08-20 | $200.76 | $203.28 | $200.34 | $201.85 | $192.32 | 1,764,214 |
| 2020-08-19 | $202.40 | $206.10 | $201.77 | $203.02 | $193.43 | 2,458,524 |
| 2020-08-18 | $203.45 | $203.58 | $201.10 | $201.31 | $191.80 | 3,067,854 |
| 2020-08-17 | $207.00 | $207.85 | $202.53 | $203.07 | $193.48 | 3,895,932 |
| 2020-08-14 | $207.46 | $209.48 | $206.61 | $207.97 | $198.15 | 2,287,572 |
| 2020-08-13 | $210.41 | $212.20 | $207.69 | $208.39 | $198.55 | 2,219,859 |
| 2020-08-12 | $214.70 | $215.95 | $209.27 | $212.13 | $202.11 | 2,439,593 |
| 2020-08-11 | $212.72 | $216.95 | $210.53 | $211.06 | $201.09 | 4,042,742 |
| 2020-08-10 | $209.59 | $210.64 | $208.04 | $209.38 | $199.49 | 2,432,770 |
| 2020-08-07 | $203.48 | $208.80 | $202.45 | $208.27 | $198.43 | 3,074,961 |
| 2020-08-06 | $205.00 | $206.29 | $203.83 | $204.25 | $194.60 | 1,882,367 |
| 2020-08-05 | $203.17 | $204.81 | $203.01 | $204.52 | $194.86 | 2,323,194 |
| 2020-08-04 | $199.35 | $201.72 | $198.48 | $201.64 | $192.12 | 1,944,676 |
| 2020-08-03 | $198.49 | $199.88 | $196.53 | $199.39 | $189.97 | 2,295,652 |
| 2020-07-31 | $199.84 | $199.84 | $196.51 | $197.96 | $188.61 | 2,401,074 |
| 2020-07-30 | $199.50 | $199.99 | $196.30 | $199.53 | $190.11 | 3,057,922 |
| 2020-07-29 | $201.70 | $203.89 | $199.62 | $202.58 | $193.01 | 2,634,961 |
| 2020-07-28 | $201.91 | $203.60 | $201.09 | $201.62 | $192.10 | 2,139,771 |
| 2020-07-27 | $200.10 | $204.18 | $199.59 | $203.02 | $193.43 | 2,601,182 |
| 2020-07-24 | $203.00 | $204.93 | $201.32 | $201.47 | $191.96 | 3,191,549 |
| 2020-07-23 | $205.10 | $206.02 | $202.05 | $203.02 | $193.43 | 4,088,636 |
| 2020-07-22 | $210.50 | $211.00 | $205.35 | $206.00 | $196.27 | 4,978,425 |
| 2020-07-21 | $212.25 | $213.81 | $210.39 | $212.02 | $202.01 | 3,393,501 |
| 2020-07-20 | $210.73 | $213.17 | $210.25 | $211.71 | $201.71 | 2,263,288 |
| 2020-07-17 | $214.90 | $215.17 | $211.25 | $211.41 | $201.43 | 3,614,014 |
| 2020-07-16 | $213.51 | $220.46 | $213.50 | $214.67 | $204.53 | 5,760,908 |
| 2020-07-15 | $224.37 | $225.24 | $214.69 | $216.90 | $206.66 | 12,482,019 |
| 2020-07-14 | $211.43 | $214.30 | $207.01 | $214.01 | $203.90 | 5,181,462 |
| 2020-07-13 | $209.00 | $212.98 | $207.00 | $208.88 | $199.02 | 4,433,246 |
| 2020-07-10 | $196.87 | $206.32 | $196.83 | $205.56 | $195.85 | 4,411,627 |
| 2020-07-09 | $202.11 | $202.50 | $195.00 | $196.83 | $187.53 | 3,157,954 |
| 2020-07-08 | $199.54 | $203.25 | $199.02 | $202.25 | $192.70 | 2,787,428 |
| 2020-07-07 | $205.50 | $205.71 | $199.19 | $199.36 | $189.95 | 2,851,687 |
| 2020-07-06 | $201.34 | $207.79 | $201.13 | $207.36 | $197.57 | 3,564,552 |
| 2020-07-02 | $202.50 | $203.00 | $197.13 | $197.40 | $188.08 | 2,698,844 |
| 2020-07-01 | $198.88 | $199.74 | $195.52 | $197.57 | $188.24 | 2,620,446 |
| 2020-06-30 | $193.84 | $198.41 | $193.62 | $197.62 | $188.29 | 3,101,555 |
| 2020-06-29 | $191.38 | $193.90 | $188.66 | $193.47 | $184.33 | 3,735,957 |
| 2020-06-26 | $199.00 | $200.24 | $188.51 | $189.19 | $180.26 | 9,518,967 |
| 2020-06-25 | $197.86 | $207.39 | $197.61 | $207.10 | $197.32 | 3,440,604 |
| 2020-06-24 | $202.34 | $202.61 | $197.38 | $198.02 | $188.67 | 2,754,467 |
| 2020-06-23 | $206.50 | $207.51 | $203.64 | $204.78 | $195.11 | 2,450,539 |
| 2020-06-22 | $200.99 | $204.58 | $200.00 | $203.42 | $193.81 | 1,804,942 |
| 2020-06-19 | $207.05 | $207.42 | $200.97 | $201.63 | $192.11 | 4,961,111 |
| 2020-06-18 | $203.99 | $207.26 | $202.67 | $203.84 | $194.21 | 2,048,823 |
| 2020-06-17 | $210.00 | $210.79 | $205.44 | $206.19 | $196.45 | 1,795,411 |
| 2020-06-16 | $214.98 | $214.98 | $203.73 | $209.59 | $199.69 | 3,098,751 |
| 2020-06-15 | $195.73 | $206.99 | $195.15 | $206.31 | $196.57 | 3,466,854 |
| 2020-06-12 | $200.62 | $202.94 | $196.21 | $201.78 | $192.25 | 3,379,318 |
| 2020-06-11 | $204.70 | $206.90 | $194.02 | $194.13 | $184.96 | 4,919,060 |
| 2020-06-10 | $217.39 | $219.85 | $212.80 | $213.52 | $203.44 | 3,083,164 |
| 2020-06-09 | $215.74 | $220.02 | $215.16 | $218.10 | $207.80 | 2,471,074 |
| 2020-06-08 | $220.02 | $222.26 | $218.24 | $220.81 | $210.38 | 3,257,325 |
| 2020-06-05 | $222.00 | $222.98 | $217.66 | $217.92 | $207.63 | 4,736,613 |
| 2020-06-04 | $208.79 | $214.99 | $207.96 | $214.82 | $204.68 | 3,520,905 |
| 2020-06-03 | $208.49 | $211.93 | $206.43 | $210.57 | $200.63 | 3,468,156 |
| 2020-06-02 | $203.77 | $206.50 | $201.32 | $204.14 | $194.50 | 4,127,148 |
| 2020-06-01 | $197.31 | $201.77 | $195.12 | $199.93 | $190.49 | 2,230,846 |
| 2020-05-29 | $197.23 | $200.92 | $194.65 | $196.49 | $187.21 | 3,822,562 |
| 2020-05-28 | $210.84 | $211.31 | $201.21 | $201.22 | $190.51 | 4,883,897 |
| 2020-05-27 | $203.00 | $210.71 | $200.01 | $209.66 | $198.50 | 8,173,595 |
| 2020-05-26 | $185.63 | $197.10 | $185.22 | $196.06 | $185.62 | 5,967,436 |
| 2020-05-22 | $180.03 | $180.64 | $178.06 | $179.93 | $170.35 | 2,174,148 |
| 2020-05-21 | $180.20 | $181.17 | $177.68 | $180.10 | $170.51 | 2,153,346 |
| 2020-05-20 | $180.95 | $183.83 | $180.30 | $181.44 | $171.78 | 2,598,114 |
| 2020-05-19 | $180.56 | $182.19 | $177.72 | $177.83 | $168.36 | 2,209,890 |
| 2020-05-18 | $177.71 | $183.10 | $175.24 | $181.88 | $172.20 | 4,505,503 |
| 2020-05-15 | $173.48 | $174.09 | $170.58 | $171.87 | $162.72 | 2,864,898 |
| 2020-05-14 | $169.04 | $174.78 | $165.36 | $174.45 | $165.16 | 4,174,949 |
| 2020-05-13 | $175.66 | $176.88 | $170.76 | $171.80 | $162.65 | 3,442,334 |
| 2020-05-12 | $183.89 | $184.30 | $176.75 | $177.21 | $167.77 | 3,544,241 |
| 2020-05-11 | $182.54 | $184.85 | $181.26 | $183.16 | $173.41 | 2,212,201 |
| 2020-05-08 | $185.03 | $185.91 | $182.74 | $185.39 | $175.52 | 2,277,311 |
| 2020-05-07 | $179.18 | $183.38 | $179.18 | $182.32 | $172.61 | 2,480,030 |
| 2020-05-06 | $179.68 | $181.20 | $175.21 | $176.92 | $167.50 | 2,407,488 |
| 2020-05-05 | $179.10 | $182.60 | $178.14 | $178.30 | $168.81 | 3,272,609 |
| 2020-05-04 | $175.00 | $176.31 | $171.72 | $176.03 | $166.66 | 2,988,195 |
| 2020-05-01 | $179.00 | $179.60 | $176.65 | $177.10 | $167.67 | 2,648,831 |
| 2020-04-30 | $186.00 | $187.55 | $182.90 | $183.42 | $173.65 | 2,688,507 |
| 2020-04-29 | $192.61 | $193.72 | $189.57 | $190.03 | $179.91 | 3,080,599 |
| 2020-04-28 | $189.16 | $190.42 | $184.87 | $187.01 | $177.05 | 3,343,310 |
| 2020-04-27 | $179.10 | $184.25 | $178.72 | $183.54 | $173.77 | 2,740,554 |
| 2020-04-24 | $177.00 | $177.95 | $173.49 | $177.00 | $167.58 | 2,024,380 |
| 2020-04-23 | $177.00 | $179.07 | $174.45 | $175.05 | $165.73 | 2,012,016 |
| 2020-04-22 | $177.50 | $178.18 | $174.47 | $175.98 | $166.61 | 2,314,509 |
| 2020-04-21 | $175.44 | $179.20 | $173.66 | $173.81 | $164.55 | 3,815,683 |
| 2020-04-20 | $179.70 | $186.32 | $178.02 | $180.40 | $170.79 | 4,672,429 |
| 2020-04-17 | $183.49 | $185.28 | $178.29 | $183.49 | $173.72 | 5,421,167 |
| 2020-04-16 | $177.22 | $178.44 | $172.39 | $177.04 | $167.61 | 4,614,677 |
| 2020-04-15 | $170.63 | $181.68 | $169.15 | $178.52 | $169.01 | 6,036,642 |
| 2020-04-14 | $182.35 | $183.38 | $174.54 | $178.23 | $168.74 | 4,140,991 |
| 2020-04-13 | $183.85 | $184.97 | $179.13 | $179.18 | $169.64 | 4,771,678 |
| 2020-04-09 | $180.58 | $187.33 | $179.77 | $184.26 | $174.45 | 6,445,448 |
| 2020-04-08 | $168.55 | $178.10 | $168.55 | $176.96 | $167.54 | 5,188,574 |
| 2020-04-07 | $166.00 | $169.14 | $162.45 | $166.02 | $157.18 | 4,950,238 |
| 2020-04-06 | $155.47 | $158.93 | $153.77 | $158.23 | $149.80 | 4,684,100 |
| 2020-04-03 | $149.20 | $150.92 | $145.23 | $146.93 | $139.11 | 2,800,602 |
| 2020-04-02 | $143.02 | $150.45 | $141.67 | $149.93 | $141.95 | 4,446,304 |
| 2020-04-01 | $146.10 | $149.57 | $145.00 | $145.29 | $137.55 | 4,687,247 |
| 2020-03-31 | $158.13 | $161.10 | $153.72 | $154.59 | $146.36 | 3,585,791 |
| 2020-03-30 | $158.52 | $160.43 | $153.18 | $159.62 | $151.12 | 4,151,729 |
| 2020-03-27 | $159.08 | $163.73 | $157.00 | $158.34 | $149.91 | 4,186,028 |
| 2020-03-26 | $156.37 | $167.66 | $154.31 | $165.79 | $156.96 | 6,761,253 |
| 2020-03-25 | $154.60 | $162.21 | $145.32 | $155.13 | $146.87 | 8,584,741 |
| 2020-03-24 | $144.32 | $153.90 | $143.63 | $153.60 | $145.42 | 6,626,958 |
| 2020-03-23 | $136.03 | $141.94 | $133.26 | $134.97 | $127.78 | 5,469,066 |
| 2020-03-20 | $148.99 | $149.19 | $138.29 | $138.41 | $131.04 | 7,558,567 |
| 2020-03-19 | $137.38 | $152.49 | $130.85 | $149.49 | $141.53 | 6,543,465 |
| 2020-03-18 | $150.00 | $155.97 | $135.41 | $140.02 | $132.56 | 9,505,931 |
| 2020-03-17 | $157.00 | $166.74 | $150.00 | $158.67 | $150.22 | 6,872,406 |
| 2020-03-16 | $150.23 | $169.54 | $150.00 | $154.66 | $146.42 | 6,869,333 |
| 2020-03-13 | $162.82 | $177.56 | $152.35 | $177.17 | $167.74 | 6,362,898 |
| 2020-03-12 | $160.00 | $166.75 | $150.00 | $150.68 | $142.66 | 8,332,434 |
| 2020-03-11 | $178.48 | $180.77 | $170.97 | $171.89 | $162.74 | 5,313,927 |
| 2020-03-10 | $181.62 | $185.40 | $173.29 | $184.35 | $174.53 | 6,796,736 |
| 2020-03-09 | $173.58 | $179.25 | $170.16 | $172.81 | $163.61 | 6,437,441 |
| 2020-03-06 | $190.68 | $196.30 | $189.28 | $192.85 | $182.58 | 5,071,085 |
| 2020-03-05 | $201.33 | $203.47 | $196.95 | $198.79 | $188.20 | 4,151,506 |
| 2020-03-04 | $205.84 | $208.92 | $202.70 | $208.74 | $197.63 | 3,513,959 |
| 2020-03-03 | $209.00 | $211.79 | $202.12 | $203.43 | $192.60 | 5,676,230 |
| 2020-03-02 | $201.41 | $209.62 | $197.63 | $209.47 | $198.32 | 5,283,117 |
| 2020-02-28 | $199.09 | $202.25 | $194.85 | $200.77 | $190.08 | 6,727,056 |
| 2020-02-27 | $210.49 | $213.48 | $205.37 | $205.69 | $193.53 | 5,845,664 |
| 2020-02-26 | $218.70 | $220.00 | $214.76 | $215.78 | $203.03 | 4,170,923 |
| 2020-02-25 | $224.78 | $225.87 | $215.89 | $217.61 | $204.75 | 5,343,121 |
| 2020-02-24 | $223.23 | $226.69 | $222.54 | $224.54 | $211.27 | 4,138,388 |
| 2020-02-21 | $230.91 | $231.80 | $228.37 | $230.62 | $216.99 | 3,081,618 |
| 2020-02-20 | $236.41 | $236.90 | $231.25 | $232.73 | $218.97 | 3,181,512 |
| 2020-02-19 | $235.00 | $237.80 | $233.28 | $237.33 | $223.30 | 2,205,779 |
| 2020-02-18 | $236.55 | $237.07 | $231.20 | $233.21 | $219.43 | 2,736,548 |
| 2020-02-14 | $237.94 | $239.01 | $236.23 | $237.08 | $223.07 | 1,718,182 |
| 2020-02-13 | $237.85 | $238.97 | $236.57 | $238.35 | $224.26 | 1,461,322 |
| 2020-02-12 | $238.01 | $241.18 | $237.72 | $238.65 | $224.54 | 2,119,117 |
| 2020-02-11 | $239.00 | $239.55 | $236.22 | $236.46 | $222.48 | 2,238,769 |
| 2020-02-10 | $237.40 | $237.87 | $235.46 | $237.36 | $223.33 | 2,590,392 |
| 2020-02-07 | $239.75 | $240.52 | $236.55 | $238.00 | $223.93 | 3,006,472 |
| 2020-02-06 | $245.35 | $245.77 | $241.18 | $241.82 | $227.53 | 2,225,596 |
| 2020-02-05 | $244.99 | $245.13 | $243.00 | $244.30 | $229.86 | 3,126,559 |
| 2020-02-04 | $242.88 | $243.74 | $241.55 | $241.94 | $227.64 | 3,052,543 |
| 2020-02-03 | $238.36 | $242.39 | $238.05 | $239.01 | $224.88 | 2,732,981 |
| 2020-01-31 | $241.99 | $242.89 | $236.88 | $237.75 | $223.70 | 3,482,119 |
| 2020-01-30 | $237.69 | $244.34 | $236.73 | $244.13 | $229.70 | 3,260,325 |
| 2020-01-29 | $244.52 | $246.50 | $239.57 | $240.12 | $225.93 | 3,711,269 |
| 2020-01-28 | $239.49 | $243.58 | $238.05 | $242.58 | $228.24 | 3,122,853 |
| 2020-01-27 | $236.37 | $238.99 | $235.01 | $238.14 | $224.06 | 2,505,140 |
| 2020-01-24 | $245.07 | $245.71 | $240.60 | $241.92 | $227.62 | 2,876,889 |
| 2020-01-23 | $244.50 | $247.00 | $242.88 | $245.58 | $231.06 | 2,806,663 |
| 2020-01-22 | $246.61 | $248.52 | $246.34 | $247.05 | $232.45 | 2,030,921 |
| 2020-01-21 | $247.21 | $248.85 | $245.60 | $245.70 | $231.18 | 2,491,852 |
| 2020-01-17 | $250.23 | $250.46 | $248.00 | $249.46 | $234.72 | 3,096,791 |
| 2020-01-16 | $247.01 | $249.82 | $246.23 | $249.72 | $234.96 | 3,966,823 |
| 2020-01-15 | $242.00 | $249.50 | $239.16 | $245.21 | $230.72 | 5,409,431 |
| 2020-01-14 | $245.32 | $248.52 | $244.60 | $245.66 | $231.14 | 4,300,777 |
| 2020-01-13 | $244.44 | $246.11 | $243.00 | $245.21 | $230.72 | 3,363,710 |
| 2020-01-10 | $242.75 | $243.39 | $241.39 | $242.11 | $227.80 | 2,247,786 |
| 2020-01-09 | $241.34 | $243.40 | $239.82 | $242.60 | $228.26 | 3,980,323 |
| 2020-01-08 | $235.68 | $239.75 | $235.48 | $237.76 | $223.71 | 3,564,621 |
| 2020-01-07 | $235.00 | $237.77 | $234.76 | $235.49 | $221.57 | 5,383,234 |
| 2020-01-06 | $229.93 | $234.02 | $229.49 | $233.95 | $220.12 | 3,326,802 |
| 2020-01-03 | $231.60 | $232.61 | $230.30 | $231.58 | $217.89 | 2,274,472 |
| 2020-01-02 | $231.00 | $234.64 | $230.16 | $234.32 | $220.47 | 3,736,328 |
| 2019-12-31 | $229.71 | $229.97 | $228.67 | $229.93 | $216.34 | 1,447,233 |
| 2019-12-30 | $231.68 | $231.68 | $229.50 | $229.80 | $216.22 | 1,494,357 |
| 2019-12-27 | $231.81 | $232.21 | $230.47 | $230.66 | $217.03 | 1,343,866 |
| 2019-12-26 | $230.26 | $232.20 | $229.99 | $231.21 | $217.54 | 1,704,040 |
| 2019-12-24 | $228.98 | $229.95 | $228.37 | $229.91 | $216.32 | 467,722 |
| 2019-12-23 | $229.66 | $230.48 | $228.41 | $229.09 | $215.55 | 1,670,380 |
| 2019-12-20 | $230.96 | $231.29 | $228.62 | $228.93 | $215.40 | 3,715,485 |
| 2019-12-19 | $230.95 | $231.39 | $228.96 | $229.94 | $216.35 | 2,418,059 |
| 2019-12-18 | $231.97 | $232.20 | $229.94 | $230.45 | $216.83 | 2,280,561 |
| 2019-12-17 | $230.00 | $232.07 | $228.80 | $231.15 | $217.49 | 3,590,022 |
| 2019-12-16 | $228.50 | $230.70 | $227.87 | $228.04 | $214.56 | 3,218,400 |
| 2019-12-13 | $226.72 | $227.99 | $223.70 | $225.00 | $211.70 | 1,908,243 |
| 2019-12-12 | $221.91 | $226.78 | $220.60 | $226.05 | $212.69 | 2,973,425 |
| 2019-12-11 | $222.25 | $222.85 | $220.84 | $221.19 | $208.12 | 1,628,644 |
| 2019-12-10 | $221.67 | $222.88 | $220.55 | $221.88 | $208.77 | 1,853,836 |
| 2019-12-09 | $224.61 | $224.65 | $221.77 | $221.81 | $208.70 | 2,134,563 |
| 2019-12-06 | $219.95 | $225.40 | $218.82 | $224.61 | $211.33 | 4,229,442 |
| 2019-12-05 | $217.15 | $217.63 | $215.42 | $217.14 | $204.31 | 1,329,257 |
| 2019-12-04 | $213.54 | $216.99 | $212.38 | $215.94 | $203.18 | 1,583,647 |
| 2019-12-03 | $215.43 | $215.43 | $210.00 | $212.24 | $199.70 | 3,279,184 |
| 2019-12-02 | $220.97 | $221.80 | $217.08 | $217.64 | $204.78 | 2,118,493 |
| 2019-11-29 | $220.88 | $222.00 | $220.41 | $221.35 | $208.27 | 770,438 |
| 2019-11-27 | $223.45 | $224.28 | $221.86 | $222.95 | $208.59 | 1,614,478 |
| 2019-11-26 | $222.68 | $222.76 | $221.11 | $222.45 | $208.13 | 1,926,271 |
| 2019-11-25 | $220.89 | $223.95 | $220.89 | $222.75 | $208.41 | 2,181,811 |
| 2019-11-22 | $218.00 | $220.71 | $218.00 | $220.28 | $206.10 | 1,529,106 |
| 2019-11-21 | $218.60 | $219.32 | $216.82 | $218.23 | $204.18 | 1,619,828 |
| 2019-11-20 | $218.36 | $219.47 | $216.40 | $217.91 | $203.88 | 2,177,728 |
| 2019-11-19 | $220.56 | $220.68 | $218.31 | $220.04 | $205.87 | 1,817,086 |
| 2019-11-18 | $219.73 | $219.95 | $218.04 | $219.73 | $205.58 | 1,603,429 |
| 2019-11-15 | $220.00 | $221.09 | $219.04 | $220.25 | $206.07 | 1,693,132 |
| 2019-11-14 | $218.79 | $220.47 | $218.03 | $219.43 | $205.30 | 1,483,108 |
| 2019-11-13 | $218.39 | $219.84 | $217.01 | $219.32 | $205.20 | 1,768,783 |
| 2019-11-12 | $218.56 | $221.11 | $217.93 | $220.41 | $206.22 | 1,891,578 |
| 2019-11-11 | $220.90 | $221.41 | $218.52 | $219.03 | $204.93 | 2,754,498 |
| 2019-11-08 | $223.00 | $223.23 | $221.10 | $222.91 | $208.56 | 1,610,797 |
| 2019-11-07 | $220.77 | $224.77 | $220.41 | $223.29 | $208.91 | 3,748,185 |
| 2019-11-06 | $218.01 | $219.07 | $216.55 | $218.42 | $204.36 | 1,863,028 |
| 2019-11-05 | $220.80 | $221.78 | $218.47 | $218.64 | $204.56 | 2,523,896 |
| 2019-11-04 | $219.70 | $220.69 | $218.57 | $219.87 | $205.71 | 2,538,011 |
| 2019-11-01 | $215.26 | $217.89 | $214.75 | $217.39 | $203.39 | 2,112,264 |
| 2019-10-31 | $215.15 | $215.36 | $211.32 | $213.38 | $199.64 | 1,876,214 |
| 2019-10-30 | $217.02 | $217.05 | $213.81 | $215.81 | $201.91 | 1,581,261 |
| 2019-10-29 | $217.22 | $219.28 | $216.45 | $217.64 | $203.63 | 2,030,366 |
| 2019-10-28 | $216.32 | $218.92 | $215.69 | $217.75 | $203.73 | 2,707,205 |
| 2019-10-25 | $210.18 | $215.42 | $210.18 | $214.23 | $200.44 | 2,601,012 |
| 2019-10-24 | $211.61 | $213.15 | $209.78 | $211.05 | $197.46 | 1,272,823 |
| 2019-10-23 | $209.22 | $212.02 | $209.00 | $211.32 | $197.71 | 1,583,222 |
| 2019-10-22 | $209.59 | $211.65 | $208.31 | $209.60 | $196.10 | 1,884,952 |
| 2019-10-21 | $208.67 | $210.86 | $207.68 | $209.25 | $195.78 | 1,958,016 |
| 2019-10-18 | $204.99 | $208.06 | $204.99 | $206.52 | $193.22 | 2,206,954 |
| 2019-10-17 | $208.29 | $208.93 | $204.39 | $206.46 | $193.17 | 2,893,458 |
| 2019-10-16 | $206.17 | $208.62 | $206.10 | $207.42 | $194.06 | 3,446,659 |
| 2019-10-15 | $202.00 | $208.24 | $198.61 | $206.46 | $193.17 | 8,300,813 |
| 2019-10-14 | $203.83 | $206.17 | $202.92 | $205.82 | $192.57 | 2,299,820 |
| 2019-10-11 | $203.72 | $207.29 | $203.72 | $204.68 | $191.50 | 3,341,313 |
| 2019-10-10 | $197.59 | $201.32 | $197.54 | $199.87 | $187.00 | 2,114,005 |
| 2019-10-09 | $198.19 | $198.98 | $196.68 | $196.85 | $184.17 | 2,449,387 |
| 2019-10-08 | $197.60 | $198.95 | $195.92 | $197.37 | $184.66 | 2,673,254 |
| 2019-10-07 | $200.79 | $202.53 | $199.47 | $200.40 | $187.50 | 2,210,133 |
| 2019-10-04 | $196.99 | $201.23 | $196.04 | $200.80 | $187.87 | 3,028,091 |
| 2019-10-03 | $197.61 | $198.37 | $193.99 | $197.24 | $184.54 | 2,915,538 |
| 2019-10-02 | $201.69 | $201.88 | $197.60 | $198.25 | $185.48 | 3,393,353 |
| 2019-10-01 | $207.01 | $209.38 | $202.61 | $202.69 | $189.64 | 3,171,056 |
| 2019-09-30 | $209.71 | $209.71 | $206.83 | $207.23 | $193.89 | 1,797,957 |
| 2019-09-27 | $209.85 | $210.55 | $208.09 | $208.97 | $195.51 | 1,530,874 |
| 2019-09-26 | $209.05 | $209.97 | $208.11 | $208.22 | $194.81 | 1,692,587 |
| 2019-09-25 | $207.96 | $211.09 | $207.45 | $210.03 | $196.51 | 1,609,186 |
| 2019-09-24 | $214.04 | $214.20 | $206.80 | $207.75 | $194.37 | 2,885,159 |
| 2019-09-23 | $212.85 | $214.11 | $211.56 | $213.46 | $199.72 | 1,565,762 |
| 2019-09-20 | $214.66 | $216.68 | $213.63 | $213.74 | $199.98 | 5,489,978 |
| 2019-09-19 | $217.58 | $217.93 | $215.06 | $215.23 | $201.37 | 1,610,477 |
| 2019-09-18 | $214.83 | $217.89 | $213.30 | $217.08 | $203.10 | 2,492,463 |
| 2019-09-17 | $215.80 | $216.14 | $212.54 | $215.91 | $202.01 | 2,467,385 |
| 2019-09-16 | $217.82 | $219.33 | $216.32 | $217.22 | $203.23 | 2,183,746 |
| 2019-09-13 | $220.35 | $221.50 | $219.20 | $219.90 | $205.74 | 2,721,019 |
| 2019-09-12 | $216.38 | $220.76 | $215.15 | $218.74 | $204.66 | 2,911,245 |
| 2019-09-11 | $215.21 | $216.85 | $213.36 | $216.80 | $202.84 | 1,885,593 |
| 2019-09-10 | $213.50 | $217.09 | $213.22 | $215.63 | $201.75 | 2,615,745 |
| 2019-09-09 | $209.22 | $213.88 | $208.44 | $211.98 | $198.33 | 2,717,590 |
| 2019-09-06 | $207.06 | $208.25 | $205.57 | $207.21 | $193.87 | 1,438,812 |
| 2019-09-05 | $205.27 | $208.93 | $205.04 | $207.05 | $193.72 | 2,237,900 |
| 2019-09-04 | $201.49 | $202.10 | $200.05 | $201.73 | $188.74 | 1,720,312 |
| 2019-09-03 | $201.10 | $201.61 | $196.58 | $198.97 | $186.16 | 2,633,400 |
| 2019-08-30 | $204.85 | $205.21 | $203.01 | $203.91 | $190.78 | 1,529,629 |
| 2019-08-29 | $201.36 | $204.37 | $201.36 | $203.44 | $190.34 | 1,817,824 |
| 2019-08-28 | $196.57 | $201.47 | $196.25 | $200.42 | $186.37 | 1,437,417 |
| 2019-08-27 | $200.33 | $200.86 | $196.50 | $198.07 | $184.18 | 1,513,448 |
| 2019-08-26 | $198.27 | $199.71 | $198.00 | $199.65 | $185.65 | 1,442,394 |
| 2019-08-23 | $200.81 | $201.88 | $195.19 | $196.20 | $182.45 | 2,201,526 |
| 2019-08-22 | $202.28 | $203.45 | $200.91 | $202.42 | $188.23 | 1,276,379 |
| 2019-08-21 | $202.74 | $203.02 | $200.17 | $200.68 | $186.61 | 1,161,185 |
| 2019-08-20 | $200.21 | $201.99 | $199.70 | $199.98 | $185.96 | 1,545,894 |
| 2019-08-19 | $203.81 | $204.45 | $201.82 | $202.20 | $188.03 | 1,646,082 |
| 2019-08-16 | $197.03 | $200.67 | $197.00 | $199.42 | $185.44 | 1,878,739 |
| 2019-08-15 | $195.91 | $196.97 | $193.71 | $196.18 | $182.43 | 1,981,913 |
| 2019-08-14 | $199.80 | $199.91 | $195.06 | $195.56 | $181.85 | 3,025,103 |
| 2019-08-13 | $201.51 | $206.60 | $200.23 | $204.11 | $189.80 | 2,157,671 |
| 2019-08-12 | $203.28 | $204.15 | $200.48 | $201.52 | $187.39 | 1,420,800 |
| 2019-08-09 | $205.62 | $208.30 | $203.86 | $206.90 | $192.40 | 1,790,148 |
| 2019-08-08 | $207.17 | $207.80 | $203.54 | $207.00 | $192.49 | 2,342,226 |
| 2019-08-07 | $201.11 | $205.96 | $199.05 | $205.74 | $191.32 | 2,454,249 |
| 2019-08-06 | $203.56 | $206.07 | $200.89 | $206.01 | $191.57 | 2,349,383 |
| 2019-08-05 | $205.82 | $205.82 | $199.58 | $201.68 | $187.54 | 2,794,194 |
| 2019-08-02 | $211.58 | $211.58 | $205.31 | $209.37 | $194.69 | 2,502,996 |
| 2019-08-01 | $219.35 | $219.95 | $210.76 | $211.60 | $196.77 | 3,070,149 |
| 2019-07-31 | $221.24 | $221.98 | $219.01 | $220.13 | $204.70 | 1,991,056 |
| 2019-07-30 | $218.49 | $221.99 | $217.33 | $221.40 | $205.88 | 1,644,552 |
| 2019-07-29 | $221.00 | $222.13 | $220.20 | $220.32 | $204.87 | 1,372,767 |
| 2019-07-26 | $220.45 | $222.24 | $220.37 | $222.14 | $206.57 | 2,304,848 |
| 2019-07-25 | $221.77 | $221.77 | $218.23 | $219.98 | $204.56 | 2,777,134 |
| 2019-07-24 | $219.25 | $222.09 | $218.63 | $222.03 | $206.47 | 3,180,106 |
| 2019-07-23 | $214.95 | $220.00 | $214.95 | $219.43 | $204.05 | 3,330,637 |
| 2019-07-22 | $213.40 | $214.86 | $212.31 | $214.00 | $199.00 | 1,907,237 |
| 2019-07-19 | $214.02 | $215.77 | $213.35 | $213.52 | $198.55 | 1,822,284 |
| 2019-07-18 | $212.71 | $215.83 | $211.75 | $214.52 | $199.48 | 2,858,986 |
| 2019-07-17 | $213.83 | $215.78 | $213.16 | $213.30 | $198.35 | 2,583,462 |
| 2019-07-16 | $214.80 | $217.33 | $212.55 | $215.52 | $200.41 | 5,283,690 |
| 2019-07-15 | $214.11 | $214.60 | $209.79 | $211.58 | $196.75 | 2,600,222 |
| 2019-07-12 | $212.00 | $214.19 | $210.79 | $213.94 | $198.94 | 2,626,026 |
| 2019-07-11 | $206.20 | $212.59 | $206.00 | $211.35 | $196.53 | 3,691,619 |
| 2019-07-10 | $207.18 | $208.99 | $205.65 | $205.97 | $191.53 | 1,779,844 |
| 2019-07-09 | $203.75 | $207.94 | $203.54 | $207.77 | $193.20 | 1,812,186 |
| 2019-07-08 | $206.36 | $207.25 | $204.71 | $205.75 | $191.33 | 1,853,938 |
| 2019-07-05 | $206.86 | $208.76 | $206.20 | $207.90 | $193.33 | 1,511,445 |
| 2019-07-03 | $207.30 | $207.40 | $205.23 | $206.04 | $191.60 | 978,795 |
| 2019-07-02 | $205.40 | $206.31 | $204.16 | $205.98 | $191.54 | 1,626,880 |
| 2019-07-01 | $208.00 | $209.85 | $205.74 | $206.86 | $192.36 | 2,468,489 |
| 2019-06-28 | $203.50 | $205.84 | $202.94 | $204.60 | $190.26 | 4,854,919 |
| 2019-06-27 | $197.57 | $199.61 | $196.76 | $199.32 | $185.35 | 2,239,186 |
| 2019-06-26 | $196.50 | $197.87 | $196.12 | $197.01 | $183.20 | 1,649,866 |
| 2019-06-25 | $197.50 | $197.52 | $194.01 | $196.06 | $182.32 | 1,828,309 |
| 2019-06-24 | $196.53 | $199.35 | $196.03 | $197.49 | $183.65 | 2,069,816 |
| 2019-06-21 | $195.34 | $198.34 | $193.97 | $195.94 | $182.20 | 3,365,504 |
| 2019-06-20 | $197.50 | $198.19 | $193.61 | $195.70 | $181.98 | 2,749,296 |
| 2019-06-19 | $195.35 | $197.61 | $194.79 | $195.64 | $181.93 | 2,196,816 |
| 2019-06-18 | $190.67 | $197.13 | $190.67 | $194.98 | $181.31 | 2,362,978 |
| 2019-06-17 | $192.02 | $193.23 | $190.74 | $190.83 | $177.45 | 1,155,579 |
| 2019-06-14 | $191.29 | $192.17 | $189.31 | $191.66 | $178.22 | 1,403,930 |
| 2019-06-13 | $190.41 | $192.25 | $190.07 | $191.45 | $178.03 | 1,411,616 |
| 2019-06-12 | $193.61 | $194.05 | $189.83 | $190.22 | $176.89 | 2,059,406 |
| 2019-06-11 | $195.30 | $196.12 | $193.51 | $194.73 | $181.08 | 1,632,227 |
| 2019-06-10 | $191.40 | $197.00 | $191.40 | $194.12 | $180.51 | 2,372,134 |
| 2019-06-07 | $189.88 | $190.61 | $188.52 | $189.81 | $176.50 | 1,838,954 |
| 2019-06-06 | $188.06 | $190.74 | $187.31 | $189.81 | $176.50 | 1,653,532 |
| 2019-06-05 | $190.10 | $190.16 | $187.01 | $188.44 | $175.23 | 1,968,185 |
| 2019-06-04 | $186.18 | $189.99 | $185.71 | $189.88 | $176.57 | 2,421,063 |
| 2019-06-03 | $181.70 | $183.49 | $180.73 | $183.19 | $170.35 | 2,857,821 |
| 2019-05-31 | $184.77 | $184.89 | $182.31 | $182.49 | $169.70 | 2,640,393 |
| 2019-05-30 | $188.09 | $189.37 | $186.01 | $187.37 | $174.23 | 1,919,327 |
| 2019-05-29 | $187.74 | $188.65 | $184.92 | $188.05 | $174.87 | 2,815,797 |
| 2019-05-28 | $192.00 | $193.31 | $189.39 | $189.44 | $175.37 | 3,039,950 |
| 2019-05-24 | $192.89 | $194.07 | $191.68 | $193.00 | $178.66 | 1,637,338 |
| 2019-05-23 | $193.00 | $193.00 | $189.56 | $191.97 | $177.71 | 3,184,179 |
| 2019-05-22 | $197.44 | $198.48 | $195.46 | $195.52 | $181.00 | 2,427,247 |
| 2019-05-21 | $198.66 | $199.32 | $198.00 | $199.11 | $184.32 | 2,327,767 |
| 2019-05-20 | $197.09 | $197.78 | $195.57 | $197.24 | $182.59 | 2,483,484 |
| 2019-05-17 | $196.30 | $199.09 | $196.30 | $197.43 | $182.76 | 1,928,394 |
| 2019-05-16 | $196.63 | $200.00 | $196.62 | $199.14 | $184.35 | 2,008,310 |
| 2019-05-15 | $194.64 | $197.59 | $193.42 | $196.40 | $181.81 | 2,271,501 |
| 2019-05-14 | $194.99 | $198.13 | $194.90 | $196.28 | $181.70 | 2,463,391 |
| 2019-05-13 | $197.90 | $197.90 | $194.00 | $194.97 | $180.49 | 3,605,565 |
| 2019-05-10 | $200.98 | $202.10 | $198.99 | $202.05 | $187.04 | 2,089,764 |
| 2019-05-09 | $199.51 | $202.22 | $197.91 | $201.63 | $186.65 | 2,333,539 |
| 2019-05-08 | $201.40 | $203.20 | $200.80 | $200.95 | $186.02 | 1,817,714 |
| 2019-05-07 | $203.34 | $204.00 | $201.01 | $202.63 | $187.58 | 2,839,464 |
| 2019-05-06 | $202.80 | $206.98 | $201.71 | $206.43 | $191.09 | 1,927,994 |
| 2019-05-03 | $206.01 | $208.75 | $205.67 | $207.52 | $192.10 | 1,897,692 |
| 2019-05-02 | $204.43 | $206.22 | $203.12 | $204.99 | $189.76 | 1,514,660 |
| 2019-05-01 | $206.40 | $208.41 | $204.03 | $204.73 | $189.52 | 1,981,789 |
| 2019-04-30 | $206.94 | $207.99 | $204.15 | $205.92 | $190.62 | 1,833,416 |
| 2019-04-29 | $203.50 | $208.00 | $203.27 | $206.92 | $191.55 | 2,997,024 |
| 2019-04-26 | $201.73 | $203.12 | $200.32 | $203.08 | $187.99 | 1,543,137 |
| 2019-04-25 | $199.70 | $202.56 | $199.10 | $201.40 | $186.44 | 2,075,273 |
| 2019-04-24 | $203.00 | $203.52 | $199.73 | $200.54 | $185.64 | 4,606,367 |
| 2019-04-23 | $204.25 | $205.19 | $202.74 | $204.14 | $188.97 | 2,121,243 |
| 2019-04-22 | $205.12 | $205.59 | $204.14 | $204.60 | $189.40 | 1,591,430 |
| 2019-04-18 | $207.09 | $207.86 | $205.15 | $205.91 | $190.61 | 2,874,292 |
| 2019-04-17 | $201.96 | $208.50 | $201.78 | $207.90 | $192.46 | 4,195,336 |
| 2019-04-16 | $199.62 | $202.94 | $199.24 | $201.84 | $186.85 | 4,852,969 |
| 2019-04-15 | $204.11 | $205.74 | $199.70 | $199.91 | $185.06 | 6,617,232 |
| 2019-04-12 | $207.00 | $209.97 | $206.37 | $207.84 | $192.40 | 5,096,630 |
| 2019-04-11 | $204.23 | $205.45 | $201.57 | $202.83 | $187.76 | 2,802,400 |
| 2019-04-10 | $201.80 | $203.17 | $200.27 | $202.98 | $187.90 | 1,907,115 |
| 2019-04-09 | $201.23 | $201.59 | $198.86 | $200.62 | $185.72 | 2,400,893 |
| 2019-04-08 | $202.79 | $203.63 | $201.18 | $202.54 | $187.49 | 1,891,580 |
| 2019-04-05 | $203.38 | $205.50 | $202.06 | $202.38 | $187.35 | 2,447,288 |
| 2019-04-04 | $200.80 | $204.29 | $200.50 | $202.23 | $187.21 | 2,582,379 |
| 2019-04-03 | $199.25 | $201.09 | $198.54 | $200.86 | $185.94 | 3,227,885 |
| 2019-04-02 | $196.24 | $197.76 | $195.40 | $197.50 | $182.83 | 2,246,979 |
| 2019-04-01 | $194.00 | $198.09 | $193.61 | $196.74 | $182.12 | 3,562,556 |
| 2019-03-29 | $192.68 | $193.11 | $191.14 | $191.99 | $177.73 | 2,632,797 |
| 2019-03-28 | $190.74 | $191.91 | $189.29 | $191.18 | $176.98 | 2,343,428 |
| 2019-03-27 | $190.60 | $191.61 | $188.74 | $190.03 | $175.91 | 2,343,810 |
| 2019-03-26 | $190.03 | $192.41 | $188.69 | $190.69 | $176.52 | 2,910,110 |
| 2019-03-25 | $189.33 | $191.45 | $186.50 | $188.51 | $174.51 | 3,751,226 |
| 2019-03-22 | $192.67 | $193.71 | $187.78 | $188.96 | $174.92 | 5,703,063 |
| 2019-03-21 | $192.90 | $195.55 | $191.75 | $194.58 | $180.13 | 4,031,526 |
| 2019-03-20 | $200.33 | $200.33 | $193.97 | $194.32 | $179.88 | 5,033,491 |
| 2019-03-19 | $204.88 | $206.45 | $200.78 | $201.12 | $186.18 | 3,284,871 |
| 2019-03-18 | $199.18 | $203.85 | $198.92 | $202.47 | $187.43 | 3,355,202 |
| 2019-03-15 | $197.16 | $198.85 | $196.85 | $198.26 | $183.53 | 2,985,264 |
| 2019-03-14 | $197.32 | $198.50 | $196.70 | $197.47 | $182.80 | 1,482,382 |
| 2019-03-13 | $197.75 | $198.93 | $196.52 | $197.25 | $182.60 | 1,904,531 |
| 2019-03-12 | $196.00 | $197.40 | $195.69 | $196.63 | $182.02 | 1,977,361 |
| 2019-03-11 | $197.23 | $198.97 | $195.73 | $195.97 | $181.41 | 2,669,014 |
| 2019-03-08 | $190.40 | $195.77 | $189.71 | $195.24 | $180.74 | 3,162,760 |
| 2019-03-07 | $193.13 | $193.45 | $190.08 | $192.77 | $178.45 | 3,567,935 |
| 2019-03-06 | $195.90 | $197.56 | $194.53 | $194.74 | $180.27 | 2,247,480 |
| 2019-03-05 | $195.85 | $196.18 | $193.00 | $196.00 | $181.44 | 2,338,725 |
| 2019-03-04 | $198.81 | $200.83 | $194.15 | $195.98 | $181.42 | 2,683,593 |
| 2019-03-01 | $198.75 | $201.44 | $197.43 | $198.20 | $183.48 | 2,580,797 |
| 2019-02-28 | $198.04 | $198.40 | $196.01 | $196.70 | $182.09 | 2,964,439 |
| 2019-02-27 | $198.50 | $199.89 | $197.12 | $198.10 | $183.38 | 1,804,501 |
| 2019-02-26 | $198.47 | $200.56 | $196.55 | $198.90 | $183.38 | 2,499,795 |
| 2019-02-25 | $198.00 | $201.50 | $197.71 | $198.65 | $183.15 | 3,032,171 |
| 2019-02-22 | $196.60 | $197.75 | $195.20 | $196.00 | $180.71 | 2,626,634 |
| 2019-02-21 | $198.97 | $199.45 | $195.05 | $196.36 | $181.04 | 2,786,021 |
| 2019-02-20 | $198.73 | $199.30 | $197.51 | $198.60 | $183.11 | 2,265,991 |
| 2019-02-19 | $196.66 | $199.06 | $195.61 | $198.67 | $183.17 | 2,558,186 |
| 2019-02-15 | $193.21 | $198.89 | $193.10 | $198.50 | $183.01 | 3,065,444 |
| 2019-02-14 | $192.21 | $194.13 | $189.44 | $192.53 | $177.51 | 2,864,952 |
| 2019-02-13 | $195.92 | $198.78 | $194.60 | $194.69 | $179.50 | 2,757,343 |
| 2019-02-12 | $193.05 | $195.65 | $193.00 | $194.49 | $179.32 | 2,392,931 |
| 2019-02-11 | $192.88 | $193.32 | $191.07 | $191.33 | $176.40 | 2,056,684 |
| 2019-02-08 | $191.72 | $192.62 | $188.22 | $191.67 | $176.72 | 2,757,596 |
| 2019-02-07 | $195.28 | $195.88 | $191.05 | $193.07 | $178.01 | 2,948,750 |
| 2019-02-06 | $197.18 | $199.06 | $195.83 | $196.62 | $181.28 | 2,063,097 |
| 2019-02-05 | $198.12 | $199.33 | $196.86 | $198.01 | $182.56 | 2,601,036 |
| 2019-02-04 | $195.80 | $197.76 | $194.79 | $197.72 | $182.30 | 2,400,169 |
| 2019-02-01 | $198.00 | $199.64 | $196.54 | $196.54 | $181.21 | 3,174,301 |
| 2019-01-31 | $200.10 | $202.35 | $196.95 | $198.01 | $182.56 | 5,604,546 |
| 2019-01-30 | $200.90 | $203.29 | $199.65 | $202.48 | $186.68 | 2,773,366 |
| 2019-01-29 | $199.00 | $201.97 | $197.87 | $200.50 | $184.86 | 2,694,125 |
| 2019-01-28 | $197.99 | $200.07 | $197.10 | $199.72 | $184.14 | 2,369,554 |
| 2019-01-25 | $199.83 | $201.19 | $199.42 | $200.74 | $185.08 | 3,275,461 |
| 2019-01-24 | $196.22 | $199.68 | $195.76 | $197.80 | $182.37 | 2,632,011 |
| 2019-01-23 | $197.55 | $198.09 | $194.53 | $196.90 | $181.54 | 3,410,681 |
| 2019-01-22 | $200.50 | $201.47 | $195.92 | $197.68 | $182.26 | 4,648,472 |
| 2019-01-18 | $200.38 | $203.00 | $196.91 | $202.54 | $186.74 | 5,650,934 |
| 2019-01-17 | $195.95 | $199.80 | $192.83 | $199.09 | $183.56 | 8,176,998 |
| 2019-01-16 | $187.00 | $198.15 | $185.60 | $197.08 | $181.71 | 15,194,227 |
| 2019-01-15 | $178.32 | $179.99 | $176.40 | $179.91 | $165.88 | 2,911,802 |
| 2019-01-14 | $174.52 | $179.54 | $174.10 | $178.72 | $164.78 | 3,361,688 |
| 2019-01-11 | $175.10 | $177.04 | $172.42 | $176.93 | $163.13 | 3,183,036 |
| 2019-01-10 | $175.66 | $178.07 | $175.50 | $176.00 | $162.27 | 2,808,732 |
| 2019-01-09 | $176.10 | $177.69 | $174.91 | $176.47 | $162.70 | 3,321,697 |
| 2019-01-08 | $177.78 | $178.10 | $172.90 | $175.37 | $161.69 | 2,692,684 |
| 2019-01-07 | $175.23 | $177.83 | $172.27 | $176.02 | $162.29 | 3,152,092 |
| 2019-01-04 | $172.99 | $176.00 | $171.10 | $175.05 | $161.39 | 3,788,312 |
| 2019-01-03 | $170.66 | $171.77 | $168.29 | $169.51 | $156.29 | 4,060,393 |
| 2019-01-02 | $164.33 | $172.25 | $163.35 | $172.03 | $158.61 | 3,999,444 |
| 2018-12-31 | $163.78 | $167.12 | $163.78 | $167.05 | $154.02 | 4,550,009 |
| 2018-12-28 | $165.64 | $165.95 | $162.02 | $163.03 | $150.31 | 4,110,520 |
| 2018-12-27 | $160.12 | $165.41 | $159.02 | $165.41 | $152.51 | 4,972,964 |
| 2018-12-26 | $157.00 | $163.11 | $151.70 | $162.93 | $150.22 | 7,054,656 |
| 2018-12-24 | $159.00 | $160.00 | $154.31 | $156.35 | $144.15 | 3,783,497 |
| 2018-12-21 | $168.25 | $169.63 | $159.42 | $160.05 | $147.56 | 8,960,030 |
| 2018-12-20 | $168.39 | $171.65 | $167.16 | $168.41 | $155.27 | 6,488,177 |
| 2018-12-19 | $171.59 | $174.85 | $167.60 | $169.25 | $156.05 | 5,316,095 |
| 2018-12-18 | $169.78 | $173.02 | $169.32 | $171.50 | $158.12 | 5,150,789 |
| 2018-12-17 | $169.40 | $171.43 | $166.53 | $168.01 | $154.90 | 8,395,805 |
| 2018-12-14 | $174.34 | $176.26 | $172.37 | $172.77 | $159.29 | 5,078,341 |
| 2018-12-13 | $177.83 | $178.69 | $175.12 | $175.92 | $162.20 | 4,008,550 |
| 2018-12-12 | $178.50 | $180.00 | $176.48 | $176.70 | $162.92 | 3,677,292 |
| 2018-12-11 | $182.15 | $184.43 | $175.45 | $176.80 | $163.01 | 4,713,871 |
| 2018-12-10 | $178.60 | $179.84 | $174.68 | $178.83 | $164.88 | 4,528,341 |
| 2018-12-07 | $183.85 | $186.25 | $179.00 | $179.67 | $165.65 | 3,921,232 |
| 2018-12-06 | $181.33 | $184.88 | $180.15 | $184.09 | $169.73 | 5,275,511 |
| 2018-12-04 | $190.69 | $191.11 | $183.63 | $184.31 | $169.93 | 5,797,535 |
| 2018-12-03 | $194.00 | $195.66 | $191.62 | $191.63 | $176.68 | 4,015,619 |
| 2018-11-30 | $190.57 | $191.45 | $188.12 | $190.69 | $175.81 | 6,219,958 |
| 2018-11-29 | $196.02 | $197.45 | $193.16 | $194.85 | $179.65 | 2,666,117 |
| 2018-11-28 | $194.84 | $198.45 | $192.23 | $198.35 | $182.13 | 3,762,873 |
| 2018-11-27 | $193.40 | $194.62 | $191.56 | $193.65 | $177.81 | 2,345,380 |
| 2018-11-26 | $191.17 | $195.23 | $190.69 | $194.34 | $178.45 | 3,143,267 |
| 2018-11-23 | $191.61 | $191.87 | $188.94 | $189.10 | $173.64 | 1,862,633 |
| 2018-11-21 | $192.09 | $195.24 | $191.19 | $192.60 | $176.85 | 4,111,653 |
| 2018-11-20 | $195.10 | $195.89 | $190.35 | $191.34 | $175.69 | 5,513,841 |
| 2018-11-19 | $201.83 | $202.30 | $197.35 | $198.22 | $182.01 | 3,419,116 |
| 2018-11-16 | $202.93 | $204.74 | $200.35 | $202.12 | $185.59 | 2,829,572 |
| 2018-11-15 | $201.80 | $204.50 | $199.32 | $203.74 | $187.08 | 4,260,001 |
| 2018-11-14 | $206.24 | $207.34 | $198.44 | $202.49 | $185.93 | 5,742,451 |
| 2018-11-13 | $204.40 | $209.59 | $202.33 | $205.05 | $188.28 | 6,984,798 |
| 2018-11-12 | $222.00 | $222.31 | $205.13 | $206.05 | $189.20 | 11,019,357 |
| 2018-11-09 | $231.69 | $231.69 | $222.30 | $222.65 | $204.44 | 3,721,716 |
| 2018-11-08 | $231.00 | $234.06 | $230.60 | $231.65 | $212.71 | 2,404,854 |
| 2018-11-07 | $230.05 | $232.80 | $226.90 | $231.28 | $212.37 | 3,514,619 |
| 2018-11-06 | $228.19 | $229.52 | $227.05 | $228.20 | $209.54 | 2,275,807 |
| 2018-11-05 | $228.32 | $231.10 | $226.95 | $228.72 | $210.02 | 2,565,374 |
| 2018-11-02 | $230.00 | $231.69 | $226.29 | $229.69 | $210.91 | 3,698,981 |
| 2018-11-01 | $225.76 | $228.88 | $225.47 | $226.97 | $208.41 | 2,557,550 |
| 2018-10-31 | $221.89 | $229.00 | $221.40 | $225.37 | $206.94 | 4,369,633 |
| 2018-10-30 | $215.99 | $220.35 | $215.04 | $219.28 | $201.35 | 3,897,378 |
| 2018-10-29 | $214.15 | $218.21 | $212.05 | $214.49 | $196.95 | 3,278,258 |
| 2018-10-26 | $210.73 | $214.80 | $209.53 | $212.36 | $194.99 | 3,558,077 |
| 2018-10-25 | $211.27 | $215.69 | $210.34 | $214.01 | $196.51 | 3,179,707 |
| 2018-10-24 | $218.14 | $218.93 | $208.40 | $209.18 | $192.07 | 4,152,713 |
| 2018-10-23 | $216.59 | $219.52 | $214.32 | $218.56 | $200.69 | 3,318,168 |
| 2018-10-22 | $226.93 | $228.87 | $221.52 | $221.60 | $203.48 | 2,736,770 |
| 2018-10-19 | $225.26 | $228.30 | $224.19 | $226.96 | $208.40 | 2,759,105 |
| 2018-10-18 | $227.50 | $228.73 | $223.86 | $224.95 | $206.55 | 2,995,425 |
| 2018-10-17 | $220.53 | $228.90 | $220.05 | $228.28 | $209.61 | 4,953,723 |
| 2018-10-16 | $219.35 | $222.00 | $216.30 | $221.70 | $203.57 | 5,924,183 |
| 2018-10-15 | $214.45 | $217.14 | $213.05 | $215.22 | $197.62 | 3,333,750 |
| 2018-10-12 | $217.00 | $217.98 | $211.46 | $213.87 | $196.38 | 4,161,711 |
| 2018-10-11 | $214.20 | $216.03 | $210.95 | $212.97 | $195.55 | 6,217,366 |
| 2018-10-10 | $223.24 | $223.64 | $214.56 | $214.89 | $197.32 | 3,955,472 |
| 2018-10-09 | $224.99 | $225.12 | $222.53 | $222.91 | $204.68 | 1,863,236 |
| 2018-10-08 | $224.26 | $226.92 | $222.50 | $225.35 | $206.92 | 2,523,200 |
| 2018-10-05 | $228.00 | $228.41 | $224.21 | $225.71 | $207.25 | 1,722,697 |
| 2018-10-04 | $229.26 | $231.40 | $225.39 | $227.48 | $208.88 | 2,903,786 |
| 2018-10-03 | $227.75 | $229.77 | $226.58 | $227.78 | $209.15 | 2,574,210 |
| 2018-10-02 | $225.28 | $226.33 | $223.97 | $226.07 | $207.58 | 2,272,681 |
| 2018-10-01 | $226.22 | $227.59 | $225.00 | $225.33 | $206.90 | 2,451,341 |
| 2018-09-28 | $225.75 | $227.40 | $223.80 | $224.24 | $205.90 | 3,097,847 |
| 2018-09-27 | $228.77 | $229.85 | $227.52 | $227.74 | $209.12 | 2,451,510 |
| 2018-09-26 | $232.96 | $233.00 | $228.24 | $228.88 | $210.16 | 2,372,746 |
| 2018-09-25 | $234.64 | $234.64 | $232.23 | $232.50 | $213.49 | 2,003,418 |
| 2018-09-24 | $234.74 | $235.74 | $232.24 | $232.90 | $213.85 | 2,056,982 |
| 2018-09-21 | $238.06 | $238.52 | $234.83 | $235.34 | $216.09 | 3,760,267 |
| 2018-09-20 | $237.00 | $238.51 | $236.03 | $237.40 | $217.99 | 2,502,995 |
| 2018-09-19 | $229.90 | $236.28 | $229.52 | $235.58 | $216.31 | 3,716,487 |
| 2018-09-18 | $228.35 | $229.40 | $226.57 | $228.89 | $210.17 | 2,498,063 |
| 2018-09-17 | $229.40 | $230.16 | $227.30 | $227.89 | $209.25 | 1,918,787 |
| 2018-09-14 | $229.08 | $230.55 | $228.76 | $229.24 | $210.49 | 2,228,307 |
| 2018-09-13 | $229.50 | $229.85 | $227.57 | $228.33 | $209.66 | 3,003,569 |
| 2018-09-12 | $230.91 | $231.99 | $227.30 | $228.15 | $209.49 | 3,577,707 |
| 2018-09-11 | $230.67 | $231.65 | $228.66 | $230.21 | $211.38 | 2,719,540 |
| 2018-09-10 | $235.01 | $235.50 | $231.74 | $231.91 | $212.94 | 1,948,373 |
| 2018-09-07 | $235.05 | $235.64 | $232.68 | $233.91 | $214.78 | 1,952,884 |
| 2018-09-06 | $237.00 | $238.63 | $233.88 | $234.52 | $215.34 | 2,651,790 |
| 2018-09-05 | $237.01 | $239.45 | $236.17 | $237.56 | $218.13 | 2,092,231 |
| 2018-09-04 | $237.76 | $238.12 | $234.59 | $237.66 | $218.22 | 2,083,698 |
| 2018-08-31 | $238.94 | $239.35 | $237.12 | $237.81 | $218.36 | 1,965,472 |
| 2018-08-30 | $240.80 | $241.12 | $238.68 | $239.40 | $219.82 | 1,963,935 |
| 2018-08-29 | $242.05 | $242.79 | $240.31 | $241.40 | $221.66 | 1,911,957 |
| 2018-08-28 | $243.06 | $245.08 | $241.59 | $242.37 | $221.81 | 2,951,180 |
| 2018-08-27 | $236.99 | $243.65 | $236.56 | $242.60 | $222.02 | 4,106,946 |
| 2018-08-24 | $237.36 | $237.80 | $234.70 | $235.11 | $215.17 | 1,948,234 |
| 2018-08-23 | $239.05 | $239.28 | $235.84 | $236.34 | $216.30 | 2,065,059 |
| 2018-08-22 | $237.89 | $239.67 | $237.58 | $239.34 | $219.04 | 1,870,940 |
| 2018-08-21 | $235.29 | $239.53 | $235.29 | $238.65 | $218.41 | 2,437,333 |
| 2018-08-20 | $234.13 | $235.98 | $234.08 | $235.78 | $215.78 | 2,604,975 |
| 2018-08-17 | $232.51 | $233.72 | $231.64 | $233.38 | $213.59 | 2,107,243 |
| 2018-08-16 | $230.67 | $233.29 | $230.45 | $233.00 | $213.24 | 2,438,306 |
| 2018-08-15 | $229.35 | $231.54 | $228.31 | $229.25 | $209.81 | 3,218,939 |
| 2018-08-14 | $227.35 | $230.37 | $227.30 | $229.56 | $210.09 | 2,359,006 |
| 2018-08-13 | $229.49 | $229.89 | $226.57 | $226.86 | $207.62 | 2,663,244 |
| 2018-08-10 | $230.97 | $231.46 | $228.11 | $229.61 | $210.14 | 3,863,732 |
| 2018-08-09 | $236.35 | $236.85 | $233.39 | $233.78 | $213.95 | 2,952,021 |
| 2018-08-08 | $238.12 | $239.16 | $236.23 | $236.37 | $216.32 | 2,522,656 |
| 2018-08-07 | $237.25 | $239.46 | $236.49 | $237.83 | $217.66 | 2,399,530 |
| 2018-08-06 | $234.14 | $236.98 | $234.03 | $235.93 | $215.92 | 2,259,700 |
| 2018-08-03 | $234.44 | $235.52 | $233.49 | $234.09 | $214.24 | 3,053,130 |
| 2018-08-02 | $233.93 | $235.21 | $232.77 | $233.99 | $214.14 | 2,580,124 |
| 2018-08-01 | $238.50 | $239.40 | $235.78 | $236.04 | $216.02 | 2,510,727 |
| 2018-07-31 | $239.50 | $239.50 | $236.55 | $237.43 | $217.29 | 2,504,133 |
| 2018-07-30 | $238.00 | $239.73 | $236.89 | $238.95 | $218.68 | 2,454,219 |
| 2018-07-27 | $237.96 | $238.80 | $235.99 | $237.64 | $217.48 | 1,999,682 |
| 2018-07-26 | $237.00 | $238.34 | $236.43 | $237.11 | $217.00 | 1,885,496 |
| 2018-07-25 | $235.01 | $236.85 | $233.95 | $236.69 | $216.62 | 2,174,698 |
| 2018-07-24 | $234.75 | $237.48 | $234.34 | $235.88 | $215.87 | 2,887,509 |
| 2018-07-23 | $231.80 | $234.86 | $231.72 | $233.76 | $213.93 | 2,788,682 |
| 2018-07-20 | $229.01 | $232.05 | $228.80 | $231.69 | $212.04 | 2,684,620 |
| 2018-07-19 | $231.11 | $231.99 | $228.98 | $229.63 | $210.15 | 4,638,844 |
| 2018-07-18 | $232.34 | $233.72 | $230.15 | $231.24 | $211.63 | 6,149,874 |
| 2018-07-17 | $231.48 | $233.23 | $226.87 | $231.02 | $211.43 | 9,280,184 |
| 2018-07-16 | $227.20 | $231.44 | $226.74 | $231.44 | $211.81 | 3,271,217 |
| 2018-07-13 | $226.63 | $228.62 | $223.93 | $226.41 | $207.21 | 2,543,722 |
| 2018-07-12 | $227.64 | $227.80 | $225.77 | $227.22 | $207.95 | 2,223,060 |
| 2018-07-11 | $225.76 | $227.25 | $225.20 | $225.66 | $206.52 | 2,527,030 |
| 2018-07-10 | $228.00 | $228.87 | $225.85 | $226.85 | $207.61 | 2,524,839 |
| 2018-07-09 | $223.36 | $228.20 | $223.00 | $227.99 | $208.65 | 2,743,874 |
| 2018-07-06 | $220.54 | $223.20 | $219.88 | $221.79 | $202.98 | 1,846,534 |
| 2018-07-05 | $221.50 | $222.14 | $219.78 | $220.74 | $202.02 | 2,218,550 |
| 2018-07-03 | $224.46 | $224.64 | $219.99 | $220.38 | $201.69 | 1,204,376 |
| 2018-07-02 | $219.75 | $223.34 | $218.89 | $223.26 | $204.32 | 1,723,244 |
| 2018-06-29 | $224.40 | $225.17 | $220.45 | $220.57 | $201.86 | 3,395,263 |
| 2018-06-28 | $220.25 | $224.66 | $219.58 | $223.42 | $204.47 | 3,072,630 |
| 2018-06-27 | $221.48 | $225.47 | $220.14 | $220.18 | $201.51 | 3,103,621 |
| 2018-06-26 | $221.78 | $222.80 | $219.12 | $221.58 | $202.79 | 2,692,887 |
| 2018-06-25 | $224.50 | $225.14 | $220.39 | $221.54 | $202.75 | 3,817,727 |
| 2018-06-22 | $227.78 | $230.50 | $225.58 | $226.02 | $206.85 | 2,892,218 |
| 2018-06-21 | $226.39 | $228.43 | $224.57 | $226.98 | $207.73 | 3,094,630 |
| 2018-06-20 | $229.92 | $229.94 | $226.96 | $227.82 | $208.50 | 2,678,291 |
| 2018-06-19 | $228.22 | $229.04 | $226.16 | $228.32 | $208.96 | 3,326,561 |
| 2018-06-18 | $230.20 | $231.67 | $229.15 | $231.39 | $211.77 | 2,327,485 |
| 2018-06-15 | $231.50 | $233.15 | $229.84 | $231.92 | $212.25 | 4,738,084 |
| 2018-06-14 | $235.87 | $235.89 | $232.59 | $233.65 | $213.83 | 2,899,565 |
| 2018-06-13 | $233.65 | $238.23 | $233.10 | $233.83 | $214.00 | 3,637,425 |
| 2018-06-12 | $234.12 | $235.23 | $231.86 | $232.63 | $212.90 | 2,079,981 |
| 2018-06-11 | $234.62 | $235.16 | $233.59 | $234.09 | $214.24 | 1,936,809 |
| 2018-06-08 | $233.00 | $234.27 | $232.35 | $233.39 | $213.60 | 2,253,128 |
| 2018-06-07 | $233.89 | $235.92 | $232.54 | $233.45 | $213.65 | 2,904,959 |
| 2018-06-06 | $229.85 | $232.58 | $229.36 | $232.23 | $212.53 | 2,566,410 |
| 2018-06-05 | $228.94 | $229.34 | $227.29 | $228.34 | $208.97 | 1,986,219 |
| 2018-06-04 | $230.35 | $231.15 | $228.95 | $229.89 | $210.39 | 2,133,594 |
| 2018-06-01 | $228.40 | $230.25 | $228.09 | $228.35 | $208.98 | 3,330,852 |
| 2018-05-31 | $227.34 | $228.11 | $224.09 | $225.88 | $206.72 | 5,334,873 |
| 2018-05-30 | $228.94 | $229.67 | $226.28 | $229.16 | $209.72 | 3,348,589 |
| 2018-05-29 | $231.52 | $232.47 | $225.02 | $227.03 | $207.05 | 5,323,609 |
| 2018-05-25 | $235.00 | $236.12 | $234.28 | $235.01 | $214.33 | 1,985,610 |
| 2018-05-24 | $236.60 | $237.17 | $233.65 | $236.10 | $215.32 | 2,308,658 |
| 2018-05-23 | $236.88 | $237.87 | $234.38 | $237.81 | $216.88 | 3,114,002 |
| 2018-05-22 | $238.70 | $240.70 | $237.98 | $238.00 | $217.06 | 2,551,478 |
| 2018-05-21 | $239.10 | $240.07 | $237.32 | $237.70 | $216.78 | 1,951,741 |
| 2018-05-18 | $238.10 | $238.74 | $236.87 | $237.00 | $216.14 | 2,698,990 |
| 2018-05-17 | $240.42 | $242.44 | $238.78 | $239.10 | $218.06 | 2,462,688 |
| 2018-05-16 | $241.27 | $241.84 | $240.59 | $240.96 | $219.76 | 1,965,177 |
| 2018-05-15 | $243.00 | $243.95 | $240.67 | $241.56 | $220.30 | 2,165,705 |
| 2018-05-14 | $243.60 | $245.88 | $243.50 | $243.91 | $222.45 | 1,928,526 |
| 2018-05-11 | $243.44 | $244.91 | $241.71 | $242.92 | $221.54 | 1,540,146 |
| 2018-05-10 | $242.11 | $245.42 | $240.16 | $243.44 | $222.02 | 2,598,955 |
| 2018-05-09 | $237.98 | $242.05 | $237.25 | $241.73 | $220.46 | 2,434,002 |
| 2018-05-08 | $238.24 | $240.66 | $236.00 | $237.00 | $216.14 | 3,267,002 |
| 2018-05-07 | $236.00 | $238.17 | $235.28 | $237.20 | $216.33 | 1,979,446 |
| 2018-05-04 | $232.31 | $236.79 | $232.28 | $234.94 | $214.27 | 2,622,252 |
| 2018-05-03 | $232.45 | $234.00 | $227.40 | $233.41 | $212.87 | 4,511,425 |
| 2018-05-02 | $236.60 | $237.91 | $233.42 | $234.05 | $213.45 | 3,710,850 |
| 2018-05-01 | $237.51 | $237.90 | $233.96 | $236.67 | $215.84 | 3,269,793 |
| 2018-04-30 | $240.97 | $243.07 | $238.22 | $238.33 | $217.36 | 2,790,458 |
| 2018-04-27 | $240.00 | $241.93 | $239.02 | $239.80 | $218.70 | 2,136,781 |
| 2018-04-26 | $239.27 | $241.66 | $238.01 | $240.09 | $218.96 | 2,891,094 |
| 2018-04-25 | $242.19 | $242.46 | $237.51 | $239.23 | $218.18 | 5,039,886 |
| 2018-04-24 | $248.82 | $249.15 | $240.04 | $242.49 | $221.15 | 4,705,066 |
| 2018-04-23 | $251.66 | $252.75 | $246.19 | $246.67 | $224.96 | 3,775,874 |
| 2018-04-20 | $254.10 | $255.68 | $251.48 | $251.96 | $229.79 | 2,930,638 |
| 2018-04-19 | $254.00 | $256.16 | $252.83 | $254.17 | $231.80 | 3,990,014 |
| 2018-04-18 | $254.90 | $257.02 | $252.25 | $254.00 | $231.65 | 4,524,761 |
| 2018-04-17 | $261.60 | $262.25 | $252.34 | $253.63 | $231.31 | 10,134,395 |
| 2018-04-16 | $257.13 | $260.66 | $256.66 | $257.88 | $235.19 | 3,257,417 |
| 2018-04-13 | $261.94 | $262.50 | $254.54 | $255.92 | $233.40 | 3,026,173 |
| 2018-04-12 | $256.27 | $260.73 | $255.11 | $259.59 | $236.75 | 3,059,104 |
| 2018-04-11 | $252.59 | $254.83 | $249.79 | $252.94 | $230.68 | 3,321,982 |
| 2018-04-10 | $257.96 | $259.89 | $255.95 | $256.57 | $233.99 | 3,314,641 |
| 2018-04-09 | $251.48 | $257.50 | $249.17 | $252.19 | $230.00 | 3,256,691 |
| 2018-04-06 | $251.48 | $255.34 | $246.68 | $249.97 | $227.97 | 3,621,939 |
| 2018-04-05 | $254.50 | $258.00 | $253.40 | $255.81 | $233.30 | 1,924,810 |
| 2018-04-04 | $245.71 | $253.22 | $244.51 | $252.62 | $230.39 | 2,853,211 |
| 2018-04-03 | $248.61 | $250.89 | $245.90 | $250.58 | $228.53 | 2,488,166 |
| 2018-04-02 | $251.26 | $252.60 | $243.77 | $247.35 | $225.58 | 3,429,894 |
| 2018-03-29 | $250.79 | $252.98 | $248.33 | $251.86 | $229.70 | 3,073,925 |
| 2018-03-28 | $248.78 | $251.23 | $244.37 | $249.37 | $227.43 | 2,660,194 |
| 2018-03-27 | $255.89 | $257.06 | $245.61 | $247.26 | $225.50 | 2,970,625 |
| 2018-03-26 | $250.65 | $255.36 | $248.45 | $254.88 | $232.45 | 3,733,912 |
| 2018-03-23 | $253.63 | $253.99 | $244.93 | $245.26 | $223.68 | 3,603,803 |
| 2018-03-22 | $258.42 | $260.82 | $252.18 | $252.60 | $230.37 | 4,175,915 |
| 2018-03-21 | $263.01 | $266.49 | $260.31 | $261.85 | $238.81 | 2,811,962 |
| 2018-03-20 | $263.29 | $264.64 | $261.89 | $263.19 | $240.03 | 1,463,860 |
| 2018-03-19 | $266.99 | $267.50 | $259.47 | $262.53 | $239.43 | 2,418,918 |
| 2018-03-16 | $266.01 | $269.85 | $265.33 | $267.60 | $244.05 | 3,955,445 |
| 2018-03-15 | $265.72 | $269.00 | $265.35 | $266.61 | $243.15 | 2,246,194 |
| 2018-03-14 | $270.40 | $270.78 | $263.91 | $264.43 | $241.16 | 2,426,042 |
| 2018-03-13 | $274.34 | $275.03 | $267.44 | $268.53 | $244.90 | 2,258,955 |
| 2018-03-12 | $271.00 | $275.31 | $270.77 | $273.38 | $249.32 | 3,056,321 |
| 2018-03-09 | $268.70 | $271.09 | $267.04 | $270.77 | $246.94 | 4,389,640 |
| 2018-03-08 | $266.48 | $268.10 | $262.63 | $266.34 | $242.90 | 2,471,696 |
| 2018-03-07 | $262.69 | $266.43 | $260.95 | $265.35 | $242.00 | 2,509,352 |
| 2018-03-06 | $264.77 | $267.87 | $263.21 | $266.93 | $243.44 | 2,217,341 |
| 2018-03-05 | $256.46 | $264.55 | $256.24 | $263.12 | $239.97 | 2,445,846 |
| 2018-03-02 | $255.00 | $259.24 | $252.10 | $258.12 | $235.41 | 3,122,826 |
| 2018-03-01 | $262.61 | $263.55 | $256.20 | $256.78 | $234.18 | 3,483,534 |
| 2018-02-28 | $269.14 | $269.49 | $262.57 | $262.93 | $239.79 | 3,096,496 |
| 2018-02-27 | $271.00 | $273.12 | $267.93 | $267.93 | $243.66 | 3,010,962 |
| 2018-02-26 | $267.50 | $271.78 | $266.77 | $271.26 | $246.69 | 2,728,234 |
| 2018-02-23 | $263.00 | $266.98 | $262.40 | $266.77 | $242.60 | 2,477,939 |
| 2018-02-22 | $264.40 | $266.32 | $260.72 | $261.43 | $237.75 | 2,678,252 |
| 2018-02-21 | $263.92 | $270.00 | $263.13 | $263.40 | $239.54 | 2,761,563 |
| 2018-02-20 | $266.89 | $268.85 | $263.31 | $264.89 | $240.89 | 2,610,013 |
| 2018-02-16 | $265.99 | $269.28 | $265.90 | $267.62 | $243.38 | 2,598,674 |
| 2018-02-15 | $265.76 | $268.00 | $262.91 | $267.68 | $243.43 | 3,517,137 |
| 2018-02-14 | $255.00 | $262.71 | $254.48 | $262.58 | $238.79 | 3,789,465 |
| 2018-02-13 | $252.01 | $256.40 | $250.58 | $255.53 | $232.38 | 2,698,641 |
| 2018-02-12 | $251.15 | $256.15 | $248.82 | $253.16 | $230.23 | 3,684,800 |
| 2018-02-09 | $249.62 | $251.67 | $239.29 | $249.30 | $226.72 | 5,965,301 |
| 2018-02-08 | $257.93 | $258.78 | $246.05 | $246.35 | $224.03 | 4,150,315 |
| 2018-02-07 | $255.90 | $261.95 | $255.66 | $257.10 | $233.81 | 4,073,759 |
| 2018-02-06 | $244.21 | $258.75 | $242.11 | $258.70 | $235.26 | 6,710,075 |
| 2018-02-05 | $257.51 | $263.30 | $241.50 | $249.11 | $226.54 | 6,450,834 |
| 2018-02-02 | $270.00 | $271.75 | $259.35 | $260.04 | $236.48 | 5,829,923 |
| 2018-02-01 | $266.15 | $272.59 | $266.00 | $272.23 | $247.57 | 3,383,620 |
| 2018-01-31 | $268.55 | $270.00 | $266.33 | $267.89 | $243.62 | 3,702,043 |
| 2018-01-30 | $270.39 | $272.00 | $267.11 | $268.94 | $244.58 | 3,935,274 |
| 2018-01-29 | $269.04 | $273.79 | $268.81 | $272.48 | $247.80 | 3,476,724 |
| 2018-01-26 | $267.49 | $269.00 | $266.05 | $268.14 | $243.85 | 3,321,668 |
| 2018-01-25 | $266.35 | $270.50 | $265.01 | $269.03 | $244.66 | 4,870,208 |
| 2018-01-24 | $260.74 | $265.78 | $260.30 | $265.68 | $241.61 | 4,300,836 |
| 2018-01-23 | $258.00 | $260.26 | $256.85 | $260.09 | $236.53 | 4,002,531 |
| 2018-01-22 | $255.45 | $262.87 | $255.19 | $261.52 | $237.83 | 4,675,331 |
| 2018-01-19 | $251.00 | $256.14 | $250.26 | $256.12 | $232.92 | 4,631,716 |
| 2018-01-18 | $254.49 | $254.54 | $250.60 | $250.97 | $228.23 | 4,967,092 |
| 2018-01-17 | $260.98 | $262.00 | $248.84 | $253.65 | $230.67 | 8,595,367 |
| 2018-01-16 | $259.25 | $261.77 | $256.40 | $258.46 | $235.05 | 4,437,024 |
| 2018-01-12 | $255.75 | $257.30 | $254.09 | $257.03 | $233.75 | 2,829,639 |
| 2018-01-11 | $255.75 | $255.89 | $252.97 | $255.13 | $232.02 | 2,415,227 |
| 2018-01-10 | $255.00 | $255.15 | $252.35 | $254.33 | $231.29 | 2,910,289 |
| 2018-01-09 | $252.80 | $255.60 | $252.62 | $253.94 | $230.94 | 2,635,986 |
| 2018-01-08 | $254.75 | $255.18 | $251.62 | $251.81 | $229.00 | 2,933,032 |
| 2018-01-05 | $257.18 | $257.49 | $253.69 | $255.52 | $232.37 | 2,585,240 |
| 2018-01-04 | $255.23 | $259.72 | $254.32 | $256.83 | $233.56 | 2,567,353 |
| 2018-01-03 | $255.48 | $256.14 | $253.22 | $253.29 | $230.34 | 2,978,387 |
| 2018-01-02 | $257.77 | $257.91 | $253.92 | $255.67 | $232.51 | 2,256,166 |
| 2017-12-29 | $255.87 | $256.65 | $252.91 | $254.76 | $231.68 | 2,507,887 |
| 2017-12-28 | $256.98 | $257.00 | $255.10 | $256.50 | $233.26 | 1,301,009 |
| 2017-12-27 | $257.98 | $257.98 | $255.52 | $255.95 | $232.76 | 1,366,656 |
| 2017-12-26 | $258.19 | $259.20 | $256.00 | $257.72 | $234.37 | 1,284,443 |
| 2017-12-22 | $261.66 | $262.14 | $257.72 | $258.97 | $235.51 | 2,002,216 |
| 2017-12-21 | $256.38 | $262.09 | $256.28 | $261.01 | $237.36 | 3,327,183 |
| 2017-12-20 | $258.39 | $259.09 | $254.55 | $255.18 | $232.06 | 2,044,267 |
| 2017-12-19 | $260.80 | $261.80 | $256.18 | $256.48 | $233.25 | 2,191,418 |
| 2017-12-18 | $260.50 | $262.00 | $259.16 | $260.02 | $236.46 | 2,556,590 |
| 2017-12-15 | $256.70 | $258.97 | $254.76 | $257.17 | $233.87 | 5,233,509 |
| 2017-12-14 | $256.77 | $259.55 | $255.48 | $255.48 | $232.34 | 2,517,548 |
| 2017-12-13 | $257.81 | $260.50 | $255.56 | $255.56 | $232.41 | 3,470,775 |
| 2017-12-12 | $250.81 | $258.20 | $250.69 | $257.68 | $234.34 | 3,450,474 |
| 2017-12-11 | $250.00 | $251.40 | $248.76 | $250.13 | $227.47 | 1,487,369 |
| 2017-12-08 | $250.50 | $250.68 | $247.20 | $250.35 | $227.67 | 1,948,307 |
| 2017-12-07 | $244.62 | $249.48 | $244.40 | $248.56 | $226.04 | 2,661,058 |
| 2017-12-06 | $247.23 | $248.08 | $245.13 | $245.95 | $223.67 | 2,325,681 |
| 2017-12-05 | $250.80 | $251.35 | $247.41 | $248.33 | $225.83 | 2,524,108 |
| 2017-12-04 | $254.89 | $254.90 | $250.01 | $250.65 | $227.94 | 3,302,860 |
| 2017-12-01 | $249.78 | $250.68 | $244.01 | $248.95 | $226.40 | 4,765,370 |
| 2017-11-30 | $244.07 | $250.79 | $244.00 | $247.64 | $225.21 | 6,364,574 |
| 2017-11-29 | $241.25 | $244.47 | $240.40 | $241.36 | $219.49 | 4,500,022 |
| 2017-11-28 | $236.09 | $240.00 | $234.33 | $239.41 | $217.05 | 3,147,701 |
| 2017-11-27 | $235.75 | $236.88 | $234.80 | $235.11 | $213.15 | 1,972,657 |
| 2017-11-24 | $237.42 | $238.56 | $235.55 | $235.95 | $213.91 | 1,268,508 |
| 2017-11-22 | $237.94 | $238.95 | $236.36 | $236.43 | $214.35 | 2,165,588 |
| 2017-11-21 | $239.41 | $239.59 | $237.54 | $238.02 | $215.79 | 2,046,258 |
| 2017-11-20 | $238.78 | $238.78 | $237.11 | $238.13 | $215.89 | 1,989,868 |
| 2017-11-17 | $238.86 | $239.08 | $237.12 | $238.02 | $215.79 | 2,819,469 |
| 2017-11-16 | $238.38 | $240.69 | $238.20 | $239.37 | $217.01 | 2,282,827 |
| 2017-11-15 | $234.97 | $238.15 | $233.55 | $237.61 | $215.42 | 2,506,114 |
| 2017-11-14 | $239.65 | $240.88 | $235.63 | $237.24 | $215.08 | 2,984,499 |
| 2017-11-13 | $237.97 | $240.90 | $237.16 | $240.27 | $217.83 | 1,953,901 |
| 2017-11-10 | $241.69 | $243.32 | $240.00 | $240.15 | $217.72 | 1,829,321 |
| 2017-11-09 | $239.51 | $242.37 | $237.84 | $240.79 | $218.30 | 2,122,403 |
| 2017-11-08 | $239.20 | $242.32 | $237.55 | $241.25 | $218.72 | 2,347,205 |
| 2017-11-07 | $243.91 | $244.98 | $238.84 | $239.81 | $217.41 | 2,429,699 |
| 2017-11-06 | $243.50 | $244.58 | $241.67 | $243.49 | $220.75 | 1,733,552 |
| 2017-11-03 | $245.37 | $246.28 | $243.19 | $244.40 | $221.57 | 1,937,674 |
| 2017-11-02 | $244.69 | $247.74 | $243.38 | $246.88 | $223.82 | 2,481,918 |
| 2017-11-01 | $243.89 | $247.40 | $242.91 | $244.26 | $221.44 | 2,949,992 |
| 2017-10-31 | $240.68 | $244.18 | $240.63 | $242.48 | $219.83 | 2,549,559 |
| 2017-10-30 | $240.10 | $242.59 | $239.53 | $240.89 | $218.39 | 1,764,392 |
| 2017-10-27 | $240.85 | $242.44 | $239.67 | $241.71 | $219.13 | 2,111,452 |
| 2017-10-26 | $242.61 | $244.00 | $241.53 | $241.72 | $219.14 | 1,946,121 |
| 2017-10-25 | $246.16 | $246.50 | $240.80 | $241.74 | $219.16 | 2,568,428 |
| 2017-10-24 | $243.60 | $246.25 | $243.00 | $244.84 | $221.97 | 2,274,508 |
| 2017-10-23 | $244.39 | $245.33 | $241.38 | $242.13 | $219.51 | 1,961,980 |
| 2017-10-20 | $242.95 | $245.25 | $240.67 | $244.73 | $221.87 | 3,007,503 |
| 2017-10-19 | $240.35 | $240.99 | $238.10 | $239.99 | $217.57 | 2,709,923 |
| 2017-10-18 | $236.87 | $242.65 | $236.87 | $242.03 | $219.42 | 4,217,650 |
| 2017-10-17 | $244.44 | $244.89 | $235.19 | $236.09 | $214.04 | 7,076,539 |
| 2017-10-16 | $238.60 | $242.76 | $238.35 | $242.41 | $219.77 | 2,952,259 |
| 2017-10-13 | $239.00 | $239.45 | $236.84 | $238.53 | $216.25 | 2,481,783 |
| 2017-10-12 | $242.33 | $243.42 | $238.75 | $239.80 | $217.40 | 2,147,134 |
| 2017-10-11 | $242.00 | $243.20 | $241.35 | $242.40 | $219.76 | 2,143,456 |
| 2017-10-10 | $242.80 | $243.73 | $241.70 | $242.60 | $219.94 | 2,184,730 |
| 2017-10-09 | $245.15 | $246.35 | $242.02 | $242.80 | $220.12 | 2,159,929 |
| 2017-10-06 | $246.30 | $247.08 | $244.61 | $246.02 | $223.04 | 2,381,577 |
| 2017-10-05 | $241.00 | $246.32 | $240.12 | $246.06 | $223.08 | 3,315,389 |
| 2017-10-04 | $241.62 | $242.88 | $240.12 | $240.31 | $217.86 | 1,828,818 |
| 2017-10-03 | $241.07 | $242.71 | $239.69 | $241.62 | $219.05 | 2,008,692 |
| 2017-10-02 | $237.20 | $241.10 | $237.10 | $240.65 | $218.17 | 2,490,067 |
| 2017-09-29 | $235.01 | $237.60 | $234.57 | $237.19 | $215.03 | 1,894,309 |
| 2017-09-28 | $235.00 | $236.20 | $233.50 | $235.47 | $213.48 | 2,110,342 |
| 2017-09-27 | $234.07 | $235.60 | $232.91 | $234.76 | $212.83 | 3,015,905 |
| 2017-09-26 | $230.86 | $231.44 | $229.03 | $229.94 | $208.46 | 1,768,369 |
| 2017-09-25 | $230.77 | $231.86 | $228.36 | $230.26 | $208.75 | 2,034,177 |
| 2017-09-22 | $230.64 | $231.49 | $228.88 | $231.03 | $209.45 | 1,814,518 |
| 2017-09-21 | $229.89 | $232.10 | $229.40 | $231.29 | $209.69 | 1,775,337 |
| 2017-09-20 | $229.50 | $231.65 | $228.50 | $229.79 | $208.33 | 2,662,767 |
| 2017-09-19 | $228.01 | $230.14 | $227.33 | $228.91 | $207.53 | 1,849,072 |
| 2017-09-18 | $226.30 | $229.00 | $225.66 | $227.53 | $206.28 | 2,460,796 |
| 2017-09-15 | $227.15 | $227.21 | $223.82 | $225.22 | $204.18 | 4,315,903 |
| 2017-09-14 | $226.10 | $228.10 | $226.05 | $226.85 | $205.66 | 1,979,383 |
| 2017-09-13 | $225.25 | $227.14 | $224.72 | $226.56 | $205.40 | 2,365,540 |
| 2017-09-12 | $222.54 | $227.69 | $222.02 | $225.95 | $204.84 | 3,744,688 |
| 2017-09-11 | $220.07 | $221.89 | $218.99 | $221.06 | $200.41 | 2,932,258 |
| 2017-09-08 | $215.51 | $219.28 | $215.40 | $217.21 | $196.92 | 3,085,716 |
| 2017-09-07 | $218.73 | $218.81 | $214.64 | $215.84 | $195.68 | 3,579,104 |
| 2017-09-06 | $218.98 | $221.02 | $217.61 | $218.83 | $198.39 | 3,535,316 |
| 2017-09-05 | $223.85 | $224.00 | $217.30 | $217.78 | $197.44 | 5,646,209 |
| 2017-09-01 | $224.55 | $227.56 | $223.53 | $225.88 | $204.78 | 2,345,816 |
| 2017-08-31 | $223.25 | $224.49 | $222.58 | $223.74 | $202.84 | 2,234,978 |
| 2017-08-30 | $220.25 | $224.22 | $220.09 | $222.42 | $201.64 | 2,407,340 |
| 2017-08-29 | $217.27 | $220.13 | $215.75 | $219.96 | $199.41 | 2,363,595 |
| 2017-08-28 | $222.91 | $223.09 | $218.86 | $220.35 | $199.09 | 2,601,641 |
| 2017-08-25 | $223.64 | $224.95 | $222.13 | $222.47 | $201.00 | 2,223,984 |
| 2017-08-24 | $223.77 | $224.57 | $222.59 | $222.99 | $201.47 | 2,238,433 |
| 2017-08-23 | $221.90 | $224.81 | $221.33 | $222.74 | $201.25 | 2,553,146 |
| 2017-08-22 | $221.86 | $223.78 | $221.33 | $223.58 | $202.01 | 1,973,120 |
| 2017-08-21 | $222.40 | $222.40 | $219.21 | $220.79 | $199.49 | 2,097,817 |
| 2017-08-18 | $220.79 | $224.09 | $220.55 | $222.15 | $200.71 | 3,141,990 |
| 2017-08-17 | $224.38 | $225.98 | $221.11 | $221.42 | $200.06 | 3,409,759 |
| 2017-08-16 | $228.26 | $229.01 | $225.00 | $225.61 | $203.84 | 2,365,730 |
| 2017-08-15 | $229.57 | $230.61 | $227.50 | $227.59 | $205.63 | 1,858,405 |
| 2017-08-14 | $226.37 | $229.83 | $226.30 | $227.36 | $205.42 | 2,255,514 |
| 2017-08-11 | $225.07 | $226.68 | $222.65 | $224.15 | $202.52 | 2,954,994 |
| 2017-08-10 | $229.02 | $229.45 | $225.47 | $225.50 | $203.74 | 3,249,869 |
| 2017-08-09 | $230.32 | $231.49 | $229.06 | $231.01 | $208.72 | 2,540,191 |
| 2017-08-08 | $232.40 | $235.83 | $231.70 | $232.05 | $209.66 | 3,319,053 |
| 2017-08-07 | $229.80 | $233.13 | $229.29 | $232.92 | $210.45 | 3,702,038 |
| 2017-08-04 | $226.05 | $229.79 | $225.06 | $229.79 | $207.62 | 3,392,000 |
| 2017-08-03 | $226.00 | $226.74 | $223.97 | $223.99 | $202.38 | 2,103,964 |
| 2017-08-02 | $226.40 | $227.73 | $225.57 | $226.27 | $204.44 | 1,847,548 |
| 2017-08-01 | $227.09 | $228.62 | $226.73 | $227.00 | $205.10 | 2,930,332 |
| 2017-07-31 | $223.95 | $225.50 | $223.05 | $225.33 | $203.59 | 1,994,914 |
| 2017-07-28 | $221.77 | $223.67 | $220.86 | $223.61 | $202.03 | 2,479,912 |
| 2017-07-27 | $221.84 | $222.71 | $220.43 | $221.48 | $200.11 | 2,803,370 |
| 2017-07-26 | $222.45 | $223.74 | $221.87 | $222.25 | $200.81 | 2,788,707 |
| 2017-07-25 | $220.34 | $222.87 | $220.18 | $221.58 | $200.20 | 3,482,477 |
| 2017-07-24 | $218.94 | $219.73 | $218.00 | $218.18 | $197.13 | 3,123,059 |
| 2017-07-21 | $221.89 | $222.31 | $219.09 | $220.18 | $198.94 | 3,417,492 |
| 2017-07-20 | $223.00 | $224.76 | $221.61 | $222.30 | $200.85 | 3,456,736 |
| 2017-07-19 | $222.91 | $224.20 | $221.67 | $222.87 | $201.37 | 4,869,385 |
| 2017-07-18 | $227.50 | $230.36 | $222.76 | $223.31 | $201.76 | 6,236,146 |
| 2017-07-17 | $228.73 | $229.64 | $227.21 | $229.26 | $207.14 | 2,527,032 |
| 2017-07-14 | $227.22 | $229.61 | $225.10 | $228.60 | $206.54 | 3,693,535 |
| 2017-07-13 | $227.39 | $230.64 | $226.95 | $230.40 | $208.17 | 2,838,826 |
| 2017-07-12 | $226.40 | $229.02 | $226.07 | $227.39 | $205.45 | 2,564,289 |
| 2017-07-11 | $226.04 | $227.95 | $224.67 | $226.95 | $205.05 | 2,741,919 |
| 2017-07-10 | $224.27 | $227.34 | $223.96 | $225.84 | $204.05 | 2,355,505 |
| 2017-07-07 | $228.23 | $228.49 | $224.42 | $225.28 | $203.54 | 2,645,752 |
| 2017-07-06 | $227.97 | $230.06 | $225.25 | $226.69 | $204.82 | 3,049,598 |
| 2017-07-05 | $228.38 | $228.92 | $225.21 | $228.04 | $206.04 | 2,746,161 |
| 2017-07-03 | $224.46 | $229.07 | $223.42 | $227.28 | $205.35 | 2,846,554 |
| 2017-06-30 | $225.31 | $226.05 | $221.54 | $221.90 | $200.49 | 3,120,118 |
| 2017-06-29 | $228.37 | $228.79 | $223.03 | $224.41 | $202.76 | 5,056,563 |
| 2017-06-28 | $221.87 | $224.63 | $220.75 | $223.22 | $201.68 | 3,351,812 |
| 2017-06-27 | $221.84 | $222.41 | $219.56 | $220.28 | $199.03 | 2,895,598 |
| 2017-06-26 | $218.26 | $221.97 | $217.70 | $220.44 | $199.17 | 2,584,163 |
| 2017-06-23 | $220.50 | $220.69 | $216.46 | $217.19 | $196.23 | 4,374,984 |
| 2017-06-22 | $221.44 | $221.90 | $219.29 | $219.77 | $198.56 | 3,337,468 |
| 2017-06-21 | $224.54 | $224.93 | $221.93 | $222.49 | $201.02 | 3,005,665 |
| 2017-06-20 | $225.51 | $226.54 | $224.19 | $225.10 | $203.38 | 2,003,228 |
| 2017-06-19 | $223.43 | $227.04 | $223.11 | $226.13 | $204.31 | 2,793,520 |
| 2017-06-16 | $222.65 | $223.67 | $221.13 | $221.81 | $200.41 | 3,739,802 |
| 2017-06-15 | $224.81 | $226.35 | $222.80 | $223.23 | $201.69 | 3,375,975 |
| 2017-06-14 | $222.99 | $226.94 | $221.76 | $226.51 | $204.65 | 3,620,918 |
| 2017-06-13 | $223.35 | $226.80 | $222.77 | $224.20 | $202.57 | 2,755,468 |
| 2017-06-12 | $223.63 | $225.23 | $219.65 | $221.91 | $200.50 | 3,380,105 |
| 2017-06-09 | $220.83 | $223.85 | $219.75 | $222.44 | $200.98 | 4,445,881 |
| 2017-06-08 | $215.56 | $221.00 | $214.63 | $218.76 | $197.65 | 3,752,351 |
| 2017-06-07 | $215.37 | $217.23 | $214.31 | $215.78 | $194.96 | 2,652,730 |
| 2017-06-06 | $212.51 | $216.02 | $212.48 | $214.53 | $193.83 | 2,888,275 |
| 2017-06-05 | $213.08 | $215.81 | $212.68 | $213.99 | $193.34 | 2,687,394 |
| 2017-06-02 | $212.94 | $215.21 | $211.91 | $213.31 | $192.73 | 3,687,931 |
| 2017-06-01 | $212.61 | $215.93 | $210.79 | $215.01 | $194.26 | 4,043,504 |
| 2017-05-31 | $218.24 | $218.30 | $209.62 | $211.26 | $190.88 | 8,223,098 |
| 2017-05-30 | $221.83 | $222.44 | $218.01 | $218.42 | $197.34 | 3,091,941 |
| 2017-05-26 | $222.01 | $224.23 | $221.18 | $223.53 | $201.27 | 1,780,436 |
| 2017-05-25 | $224.41 | $225.45 | $222.30 | $222.47 | $200.32 | 2,637,582 |
| 2017-05-24 | $220.00 | $224.40 | $219.45 | $223.83 | $201.54 | 4,141,625 |
| 2017-05-23 | $215.97 | $220.79 | $214.66 | $219.64 | $197.77 | 3,304,909 |
| 2017-05-22 | $217.37 | $217.64 | $215.40 | $216.02 | $194.51 | 2,468,406 |
| 2017-05-19 | $214.87 | $217.80 | $214.00 | $215.39 | $193.94 | 3,738,931 |
| 2017-05-18 | $214.00 | $217.61 | $213.86 | $215.16 | $193.73 | 4,786,400 |
| 2017-05-17 | $221.73 | $222.16 | $213.12 | $213.72 | $192.44 | 7,508,417 |
| 2017-05-16 | $225.44 | $226.82 | $224.41 | $225.60 | $203.13 | 1,706,942 |
| 2017-05-15 | $223.13 | $226.57 | $222.85 | $225.12 | $202.70 | 2,460,326 |
| 2017-05-12 | $223.49 | $224.49 | $222.48 | $222.82 | $200.63 | 2,148,115 |
| 2017-05-11 | $224.35 | $225.09 | $222.15 | $224.76 | $202.38 | 2,397,710 |
| 2017-05-10 | $223.46 | $225.35 | $223.06 | $224.88 | $202.49 | 2,628,398 |
| 2017-05-09 | $225.47 | $226.57 | $222.93 | $223.76 | $201.48 | 2,135,170 |
| 2017-05-08 | $226.75 | $227.34 | $224.60 | $225.03 | $202.62 | 2,315,930 |
| 2017-05-05 | $226.88 | $227.47 | $225.30 | $226.87 | $204.28 | 2,428,534 |
| 2017-05-04 | $228.26 | $228.89 | $224.81 | $226.59 | $204.03 | 2,934,425 |
| 2017-05-03 | $224.45 | $226.69 | $224.32 | $226.31 | $203.77 | 3,036,575 |
| 2017-05-02 | $224.86 | $225.84 | $223.18 | $225.12 | $202.70 | 2,596,516 |
| 2017-05-01 | $224.90 | $226.39 | $220.93 | $224.85 | $202.46 | 3,002,260 |
| 2017-04-28 | $225.31 | $226.77 | $223.72 | $223.80 | $201.51 | 2,932,137 |
| 2017-04-27 | $226.70 | $226.70 | $223.52 | $225.81 | $203.32 | 2,800,420 |
| 2017-04-26 | $227.10 | $229.36 | $226.09 | $226.20 | $203.67 | 3,587,794 |
| 2017-04-25 | $226.20 | $227.98 | $225.15 | $226.63 | $204.06 | 3,970,750 |
| 2017-04-24 | $221.18 | $224.81 | $220.30 | $223.22 | $200.99 | 5,353,490 |
| 2017-04-21 | $218.55 | $219.18 | $216.38 | $216.86 | $195.26 | 3,845,675 |
| 2017-04-20 | $215.50 | $218.98 | $215.00 | $218.06 | $196.35 | 5,167,776 |
| 2017-04-19 | $215.87 | $217.18 | $213.61 | $214.09 | $192.77 | 6,428,792 |
| 2017-04-18 | $219.32 | $219.89 | $213.18 | $215.59 | $194.12 | 12,464,020 |
| 2017-04-17 | $223.90 | $226.88 | $223.02 | $226.26 | $203.73 | 4,190,874 |
| 2017-04-13 | $225.18 | $228.17 | $223.08 | $223.32 | $201.08 | 3,653,655 |
| 2017-04-12 | $227.65 | $228.25 | $225.23 | $225.75 | $203.27 | 2,947,529 |
| 2017-04-11 | $227.78 | $229.40 | $225.39 | $227.74 | $205.06 | 3,374,674 |
| 2017-04-10 | $228.00 | $229.79 | $226.95 | $228.89 | $206.10 | 2,653,919 |
| 2017-04-07 | $226.60 | $228.83 | $226.23 | $227.88 | $205.19 | 2,853,120 |
| 2017-04-06 | $227.09 | $230.12 | $225.71 | $228.64 | $205.87 | 2,927,189 |
| 2017-04-05 | $232.15 | $232.89 | $227.31 | $227.66 | $204.99 | 5,286,925 |
| 2017-04-04 | $227.72 | $230.69 | $227.28 | $229.26 | $206.43 | 3,041,612 |
| 2017-04-03 | $230.00 | $230.10 | $225.57 | $228.96 | $206.16 | 3,735,259 |
| 2017-03-31 | $230.53 | $230.80 | $228.73 | $229.72 | $206.84 | 2,858,414 |
| 2017-03-30 | $229.48 | $232.00 | $229.38 | $231.22 | $208.19 | 3,156,815 |
| 2017-03-29 | $229.39 | $229.97 | $227.52 | $228.45 | $205.70 | 2,635,989 |
| 2017-03-28 | $225.58 | $229.75 | $225.10 | $229.33 | $206.49 | 4,470,702 |
| 2017-03-27 | $223.30 | $227.07 | $220.85 | $225.48 | $203.03 | 9,194,797 |
| 2017-03-24 | $233.00 | $233.70 | $226.97 | $228.41 | $205.66 | 6,386,345 |
| 2017-03-23 | $230.75 | $234.63 | $229.95 | $231.90 | $208.81 | 4,770,674 |
| 2017-03-22 | $231.22 | $232.92 | $229.16 | $231.07 | $208.06 | 6,291,278 |
| 2017-03-21 | $243.31 | $243.31 | $232.79 | $233.00 | $209.80 | 5,660,889 |
| 2017-03-20 | $243.32 | $244.93 | $241.52 | $242.14 | $218.03 | 2,759,141 |
| 2017-03-17 | $249.68 | $249.68 | $243.86 | $243.94 | $219.65 | 5,438,111 |
| 2017-03-16 | $247.85 | $250.20 | $247.31 | $248.22 | $223.50 | 2,940,620 |
| 2017-03-15 | $248.35 | $250.28 | $245.56 | $246.78 | $222.21 | 3,427,047 |
| 2017-03-14 | $246.81 | $247.83 | $245.41 | $247.72 | $223.05 | 2,144,231 |
| 2017-03-13 | $249.32 | $249.32 | $247.21 | $248.16 | $223.45 | 1,801,062 |
| 2017-03-10 | $251.84 | $251.90 | $246.87 | $248.38 | $223.65 | 3,364,803 |
| 2017-03-09 | $251.22 | $252.74 | $249.52 | $250.18 | $225.27 | 3,061,457 |
| 2017-03-08 | $253.62 | $254.77 | $249.61 | $250.24 | $225.32 | 3,584,206 |
| 2017-03-07 | $252.49 | $253.00 | $250.31 | $250.90 | $225.92 | 2,496,095 |
| 2017-03-06 | $252.17 | $252.73 | $250.50 | $252.01 | $226.91 | 2,467,023 |
| 2017-03-03 | $251.73 | $254.75 | $251.50 | $252.89 | $227.71 | 3,169,639 |
| 2017-03-02 | $253.52 | $254.24 | $250.97 | $251.06 | $226.06 | 3,019,247 |
| 2017-03-01 | $253.71 | $255.15 | $251.26 | $252.71 | $227.54 | 5,218,289 |
| 2017-02-28 | $248.00 | $249.00 | $245.61 | $248.06 | $223.36 | 3,626,634 |
| 2017-02-27 | $247.21 | $249.76 | $246.61 | $249.33 | $223.91 | 2,372,858 |
| 2017-02-24 | $247.70 | $248.88 | $246.10 | $247.35 | $222.14 | 3,563,887 |
| 2017-02-23 | $251.31 | $251.90 | $249.32 | $251.19 | $225.59 | 2,594,747 |
| 2017-02-22 | $250.06 | $252.35 | $250.00 | $251.73 | $226.07 | 2,378,769 |
| 2017-02-21 | $251.00 | $252.65 | $250.71 | $251.76 | $226.10 | 2,794,893 |
| 2017-02-17 | $247.51 | $250.56 | $247.11 | $250.38 | $224.86 | 3,262,324 |
| 2017-02-16 | $250.30 | $250.78 | $248.44 | $249.44 | $224.01 | 2,286,305 |
| 2017-02-15 | $250.58 | $251.95 | $248.51 | $250.54 | $225.00 | 4,296,636 |
| 2017-02-14 | $246.01 | $250.00 | $245.69 | $249.46 | $224.03 | 4,140,625 |
| 2017-02-13 | $244.49 | $247.48 | $244.49 | $246.27 | $221.17 | 2,998,225 |
| 2017-02-10 | $243.37 | $244.16 | $241.23 | $242.72 | $217.98 | 3,072,771 |
| 2017-02-09 | $238.80 | $243.29 | $237.42 | $241.55 | $216.93 | 3,550,836 |
| 2017-02-08 | $238.30 | $238.94 | $236.31 | $237.73 | $213.50 | 2,743,424 |
| 2017-02-07 | $241.15 | $241.44 | $239.39 | $239.62 | $215.19 | 2,660,079 |
| 2017-02-06 | $239.60 | $243.65 | $239.17 | $239.98 | $215.52 | 4,638,555 |
| 2017-02-03 | $234.52 | $241.11 | $234.20 | $240.95 | $216.39 | 7,377,056 |
| 2017-02-02 | $228.51 | $232.33 | $227.05 | $230.41 | $206.92 | 2,775,736 |
| 2017-02-01 | $230.51 | $232.86 | $229.52 | $230.67 | $207.16 | 4,024,127 |
| 2017-01-31 | $232.85 | $234.35 | $228.16 | $229.32 | $205.94 | 5,151,196 |
| 2017-01-30 | $235.58 | $236.29 | $231.52 | $233.90 | $210.06 | 3,802,918 |
| 2017-01-27 | $236.90 | $237.97 | $236.01 | $236.95 | $212.80 | 3,253,002 |
| 2017-01-26 | $237.47 | $240.79 | $237.47 | $239.58 | $215.16 | 4,194,469 |
| 2017-01-25 | $235.53 | $237.33 | $234.49 | $237.25 | $213.07 | 3,716,771 |
| 2017-01-24 | $231.86 | $236.06 | $230.84 | $233.68 | $209.86 | 4,448,152 |
| 2017-01-23 | $231.86 | $233.75 | $230.75 | $232.67 | $208.95 | 3,135,704 |
| 2017-01-20 | $231.62 | $233.23 | $230.54 | $232.20 | $208.53 | 5,207,057 |
| 2017-01-19 | $234.07 | $234.75 | $230.62 | $231.41 | $207.82 | 4,561,821 |
| 2017-01-18 | $236.00 | $237.69 | $231.52 | $234.29 | $210.41 | 7,587,514 |
| 2017-01-17 | $242.94 | $243.06 | $235.61 | $235.74 | $211.71 | 6,277,192 |
| 2017-01-13 | $245.43 | $247.77 | $242.91 | $244.30 | $219.40 | 4,185,828 |
| 2017-01-12 | $245.06 | $245.47 | $241.57 | $243.84 | $218.98 | 4,022,228 |
| 2017-01-11 | $242.77 | $245.84 | $242.00 | $245.76 | $220.71 | 3,532,563 |
| 2017-01-10 | $240.87 | $243.44 | $239.05 | $242.57 | $217.84 | 3,432,904 |
| 2017-01-09 | $243.25 | $244.69 | $241.47 | $242.89 | $218.13 | 3,022,091 |
| 2017-01-06 | $242.29 | $246.20 | $241.37 | $244.90 | $219.94 | 3,591,079 |
| 2017-01-05 | $242.72 | $243.23 | $236.78 | $241.32 | $216.72 | 3,562,065 |
| 2017-01-04 | $241.44 | $243.32 | $240.03 | $243.13 | $218.35 | 2,728,709 |
| 2017-01-03 | $242.70 | $244.97 | $237.97 | $241.57 | $216.95 | 4,384,246 |
| 2016-12-30 | $238.51 | $240.50 | $237.40 | $239.45 | $215.04 | 2,355,444 |
| 2016-12-29 | $240.75 | $241.07 | $236.64 | $238.18 | $213.90 | 2,619,021 |
| 2016-12-28 | $243.69 | $244.50 | $240.44 | $240.65 | $216.12 | 3,052,787 |
| 2016-12-27 | $241.95 | $242.59 | $240.40 | $241.56 | $216.94 | 1,988,884 |
| 2016-12-23 | $239.54 | $241.90 | $238.91 | $240.97 | $216.41 | 2,187,413 |
| 2016-12-22 | $241.23 | $242.86 | $239.55 | $240.12 | $215.64 | 2,637,214 |
| 2016-12-21 | $242.24 | $242.40 | $240.08 | $241.44 | $216.83 | 3,277,294 |
| 2016-12-20 | $240.52 | $243.65 | $240.23 | $243.09 | $218.31 | 4,487,687 |
| 2016-12-19 | $238.34 | $239.74 | $236.26 | $239.07 | $214.70 | 3,742,800 |
| 2016-12-16 | $242.80 | $243.19 | $238.40 | $238.90 | $214.55 | 6,874,967 |
| 2016-12-15 | $242.49 | $245.57 | $241.62 | $243.00 | $218.23 | 4,829,694 |
| 2016-12-14 | $235.67 | $243.12 | $235.37 | $239.93 | $215.47 | 6,171,829 |
| 2016-12-13 | $239.00 | $240.18 | $235.51 | $238.55 | $214.23 | 4,680,464 |
| 2016-12-12 | $240.50 | $242.83 | $236.37 | $237.17 | $212.99 | 5,020,914 |
| 2016-12-09 | $240.61 | $242.00 | $238.88 | $241.85 | $217.20 | 5,456,047 |
| 2016-12-08 | $236.88 | $242.42 | $236.00 | $241.45 | $216.84 | 7,335,475 |
| 2016-12-07 | $230.40 | $236.09 | $230.40 | $235.56 | $211.55 | 6,595,232 |
| 2016-12-06 | $230.18 | $232.67 | $227.90 | $231.38 | $207.79 | 5,259,347 |
| 2016-12-05 | $225.52 | $229.20 | $225.24 | $228.55 | $205.25 | 4,599,300 |
| 2016-12-02 | $226.00 | $226.25 | $221.22 | $223.36 | $200.59 | 5,295,835 |
| 2016-12-01 | $220.93 | $227.16 | $220.35 | $226.63 | $203.53 | 7,604,642 |
| 2016-11-30 | $215.20 | $220.77 | $214.97 | $219.29 | $196.94 | 6,505,900 |
| 2016-11-29 | $210.35 | $212.92 | $209.92 | $211.75 | $190.17 | 2,570,247 |
| 2016-11-28 | $210.00 | $211.76 | $209.60 | $210.35 | $188.33 | 3,297,394 |
| 2016-11-25 | $211.36 | $212.75 | $211.00 | $211.38 | $189.25 | 1,973,959 |
| 2016-11-23 | $211.50 | $213.41 | $209.37 | $212.31 | $190.08 | 3,734,285 |
| 2016-11-22 | $211.36 | $211.95 | $209.89 | $211.11 | $189.01 | 2,945,634 |
| 2016-11-21 | $211.46 | $211.69 | $209.18 | $211.08 | $188.98 | 2,860,229 |
| 2016-11-18 | $209.87 | $212.07 | $209.72 | $210.35 | $188.33 | 4,278,161 |
| 2016-11-17 | $206.26 | $209.69 | $205.67 | $209.63 | $187.69 | 3,570,582 |
| 2016-11-16 | $207.35 | $208.08 | $204.83 | $206.26 | $184.67 | 5,271,402 |
| 2016-11-15 | $206.56 | $211.20 | $205.17 | $211.19 | $189.08 | 4,893,793 |
| 2016-11-14 | $204.15 | $211.77 | $204.15 | $209.18 | $187.28 | 8,248,097 |
| 2016-11-11 | $198.25 | $205.00 | $198.25 | $203.94 | $182.59 | 6,290,179 |
| 2016-11-10 | $194.53 | $204.67 | $194.00 | $200.87 | $179.84 | 11,342,524 |
| 2016-11-09 | $185.00 | $193.54 | $183.45 | $192.63 | $172.46 | 7,823,835 |
| 2016-11-08 | $180.11 | $182.68 | $178.46 | $181.92 | $162.88 | 2,646,006 |
| 2016-11-07 | $179.00 | $181.50 | $179.00 | $181.48 | $162.48 | 3,338,783 |
| 2016-11-04 | $176.33 | $177.34 | $174.73 | $175.92 | $157.50 | 1,846,443 |
| 2016-11-03 | $176.77 | $177.97 | $176.21 | $176.21 | $157.76 | 1,972,746 |
| 2016-11-02 | $177.07 | $177.50 | $176.07 | $176.58 | $158.10 | 2,104,595 |
| 2016-11-01 | $179.00 | $179.18 | $176.61 | $178.06 | $159.42 | 2,900,633 |
| 2016-10-31 | $177.68 | $178.50 | $177.23 | $178.24 | $159.58 | 1,828,018 |
| 2016-10-28 | $178.51 | $178.51 | $175.46 | $177.14 | $158.60 | 2,042,775 |
| 2016-10-27 | $178.19 | $178.85 | $176.57 | $177.75 | $159.14 | 3,021,949 |
| 2016-10-26 | $174.79 | $177.90 | $173.93 | $177.07 | $158.53 | 2,533,595 |
| 2016-10-25 | $175.04 | $175.96 | $174.64 | $175.55 | $157.17 | 2,423,299 |
| 2016-10-24 | $175.50 | $175.79 | $174.35 | $175.12 | $156.79 | 1,943,125 |
| 2016-10-21 | $172.84 | $174.90 | $172.51 | $174.67 | $156.39 | 2,004,351 |
| 2016-10-20 | $174.00 | $175.79 | $173.80 | $174.51 | $156.24 | 2,471,135 |
| 2016-10-19 | $173.37 | $175.68 | $173.18 | $174.51 | $156.24 | 3,676,036 |
| 2016-10-18 | $172.01 | $173.47 | $171.10 | $172.63 | $154.56 | 4,482,486 |
| 2016-10-17 | $170.50 | $171.27 | $168.45 | $169.00 | $151.31 | 3,061,380 |
| 2016-10-14 | $171.60 | $172.95 | $169.11 | $170.52 | $152.67 | 5,282,125 |
| 2016-10-13 | $167.60 | $167.63 | $165.51 | $167.42 | $149.89 | 2,713,705 |
| 2016-10-12 | $169.04 | $169.99 | $168.30 | $169.30 | $151.58 | 2,404,792 |
| 2016-10-11 | $169.84 | $170.87 | $167.91 | $169.04 | $151.34 | 2,679,937 |
| 2016-10-10 | $170.52 | $171.75 | $170.10 | $171.04 | $153.14 | 2,532,001 |
| 2016-10-07 | $167.50 | $169.98 | $166.24 | $169.83 | $152.05 | 3,390,232 |
| 2016-10-06 | $167.18 | $167.29 | $164.82 | $167.15 | $149.65 | 2,858,217 |
| 2016-10-05 | $163.32 | $166.57 | $163.01 | $166.40 | $148.98 | 2,548,215 |
| 2016-10-04 | $161.24 | $164.15 | $161.23 | $162.27 | $145.28 | 2,469,912 |
| 2016-10-03 | $160.50 | $161.72 | $160.25 | $161.07 | $144.21 | 2,444,718 |
| 2016-09-30 | $159.95 | $162.41 | $157.80 | $161.27 | $144.39 | 4,497,177 |
| 2016-09-29 | $163.38 | $163.96 | $157.77 | $158.95 | $142.31 | 3,731,700 |
| 2016-09-28 | $163.34 | $163.79 | $161.68 | $163.45 | $146.34 | 1,677,707 |
| 2016-09-27 | $160.72 | $163.45 | $159.82 | $162.89 | $145.84 | 2,602,686 |
| 2016-09-26 | $163.83 | $163.97 | $161.00 | $161.48 | $144.58 | 2,772,196 |
| 2016-09-23 | $167.75 | $168.10 | $165.05 | $165.13 | $147.84 | 3,420,548 |
| 2016-09-22 | $168.45 | $169.33 | $167.70 | $168.02 | $150.43 | 2,467,664 |
| 2016-09-21 | $167.42 | $168.28 | $165.93 | $167.03 | $149.54 | 2,333,687 |
| 2016-09-20 | $167.68 | $168.28 | $166.39 | $166.47 | $149.04 | 1,533,159 |
| 2016-09-19 | $167.34 | $168.31 | $165.68 | $166.21 | $148.81 | 2,030,742 |
| 2016-09-16 | $167.85 | $168.05 | $165.61 | $166.00 | $148.62 | 4,534,927 |
| 2016-09-15 | $165.78 | $168.76 | $165.76 | $168.08 | $150.48 | 1,646,130 |
| 2016-09-14 | $167.00 | $167.86 | $165.59 | $166.16 | $148.77 | 1,995,701 |
| 2016-09-13 | $168.54 | $169.97 | $166.38 | $167.00 | $149.52 | 2,788,205 |
| 2016-09-12 | $167.01 | $171.67 | $166.23 | $171.06 | $153.15 | 2,647,877 |
| 2016-09-09 | $170.83 | $172.42 | $168.51 | $168.57 | $150.92 | 3,411,750 |
| 2016-09-08 | $169.35 | $171.88 | $168.71 | $171.66 | $153.69 | 3,031,625 |
| 2016-09-07 | $168.70 | $170.21 | $168.65 | $169.67 | $151.91 | 1,584,347 |
| 2016-09-06 | $168.72 | $169.79 | $167.47 | $169.33 | $151.60 | 2,034,847 |
| 2016-09-02 | $168.52 | $169.74 | $167.90 | $169.18 | $151.47 | 1,747,492 |
| 2016-09-01 | $170.00 | $170.07 | $166.66 | $168.51 | $150.87 | 2,843,274 |
| 2016-08-31 | $169.25 | $170.24 | $167.47 | $169.46 | $151.72 | 3,688,209 |
| 2016-08-30 | $166.69 | $169.51 | $166.44 | $169.37 | $151.64 | 2,931,634 |
| 2016-08-29 | $166.60 | $167.86 | $166.15 | $166.87 | $148.83 | 2,620,940 |
| 2016-08-26 | $166.76 | $168.07 | $165.36 | $165.97 | $148.03 | 2,402,214 |
| 2016-08-25 | $165.08 | $166.04 | $164.61 | $165.90 | $147.97 | 1,441,352 |
| 2016-08-24 | $165.78 | $166.70 | $164.85 | $165.30 | $147.43 | 2,035,311 |
| 2016-08-23 | $167.00 | $167.85 | $165.98 | $166.08 | $148.13 | 1,965,148 |
| 2016-08-22 | $166.00 | $166.91 | $164.89 | $166.26 | $148.29 | 1,448,111 |
| 2016-08-19 | $165.36 | $166.90 | $164.50 | $166.23 | $148.26 | 1,840,848 |
| 2016-08-18 | $165.34 | $166.56 | $164.63 | $166.06 | $148.11 | 1,750,624 |
| 2016-08-17 | $165.94 | $166.32 | $164.74 | $165.67 | $147.76 | 2,061,908 |
| 2016-08-16 | $164.99 | $166.76 | $164.72 | $165.65 | $147.74 | 2,523,774 |
| 2016-08-15 | $163.87 | $165.84 | $163.80 | $165.55 | $147.65 | 2,222,188 |
| 2016-08-12 | $162.67 | $163.37 | $162.07 | $163.25 | $145.60 | 1,440,839 |
| 2016-08-11 | $162.20 | $164.25 | $161.93 | $163.86 | $146.15 | 1,827,689 |
| 2016-08-10 | $163.45 | $163.60 | $162.01 | $162.19 | $144.66 | 1,656,141 |
| 2016-08-09 | $162.50 | $164.58 | $162.50 | $163.44 | $145.77 | 1,957,434 |
| 2016-08-08 | $162.10 | $163.98 | $162.01 | $162.83 | $145.23 | 2,266,612 |
| 2016-08-05 | $159.75 | $162.13 | $159.20 | $162.09 | $144.57 | 2,676,100 |
| 2016-08-04 | $158.22 | $158.90 | $157.41 | $158.05 | $140.96 | 2,005,699 |
| 2016-08-03 | $156.45 | $158.95 | $156.18 | $158.34 | $141.22 | 2,284,670 |
| 2016-08-02 | $157.65 | $158.46 | $155.37 | $156.06 | $139.19 | 3,182,783 |
| 2016-08-01 | $158.81 | $159.92 | $157.93 | $158.18 | $141.08 | 2,315,900 |
| 2016-07-29 | $159.51 | $160.19 | $158.65 | $158.81 | $141.64 | 2,388,134 |
| 2016-07-28 | $160.18 | $160.96 | $158.84 | $160.53 | $143.18 | 2,047,424 |
| 2016-07-27 | $161.20 | $162.17 | $160.41 | $160.99 | $143.59 | 2,317,561 |
| 2016-07-26 | $160.68 | $161.50 | $159.42 | $161.16 | $143.74 | 2,147,846 |
| 2016-07-25 | $159.64 | $161.33 | $159.61 | $160.51 | $143.16 | 1,956,099 |
| 2016-07-22 | $160.29 | $160.73 | $159.86 | $160.41 | $143.07 | 1,811,695 |
| 2016-07-21 | $161.71 | $161.90 | $159.77 | $160.05 | $142.75 | 2,997,187 |
| 2016-07-20 | $162.55 | $162.89 | $159.22 | $161.77 | $144.28 | 3,547,824 |
| 2016-07-19 | $162.02 | $164.08 | $160.73 | $161.41 | $143.96 | 5,399,685 |
| 2016-07-18 | $162.36 | $164.09 | $162.01 | $163.33 | $145.67 | 4,730,932 |
| 2016-07-15 | $162.86 | $163.14 | $160.70 | $161.64 | $144.17 | 3,076,125 |
| 2016-07-14 | $160.29 | $163.24 | $160.01 | $162.54 | $144.97 | 5,086,924 |
| 2016-07-13 | $157.00 | $158.27 | $156.15 | $157.92 | $140.85 | 4,275,685 |
| 2016-07-12 | $154.00 | $157.25 | $153.92 | $156.92 | $139.96 | 5,119,314 |
| 2016-07-11 | $151.49 | $152.98 | $151.38 | $152.19 | $135.74 | 3,042,033 |
| 2016-07-08 | $149.36 | $150.92 | $148.31 | $150.38 | $134.12 | 3,281,405 |
| 2016-07-07 | $146.00 | $148.09 | $145.36 | $147.00 | $131.11 | 2,578,292 |
| 2016-07-06 | $142.94 | $145.94 | $142.62 | $145.58 | $129.84 | 2,941,384 |
| 2016-07-05 | $146.72 | $146.94 | $143.33 | $144.45 | $128.83 | 3,942,664 |
| 2016-07-01 | $148.49 | $150.70 | $148.07 | $148.25 | $132.22 | 3,096,762 |
| 2016-06-30 | $146.67 | $148.88 | $145.37 | $148.58 | $132.52 | 4,528,624 |
| 2016-06-29 | $143.60 | $145.55 | $142.93 | $145.50 | $129.77 | 3,804,113 |
| 2016-06-28 | $142.21 | $142.62 | $139.82 | $142.41 | $127.01 | 5,040,600 |
| 2016-06-27 | $140.07 | $141.23 | $138.20 | $139.51 | $124.43 | 7,397,164 |
| 2016-06-24 | $143.03 | $146.42 | $140.92 | $141.86 | $126.52 | 9,441,310 |
| 2016-06-23 | $150.56 | $152.80 | $150.14 | $152.66 | $136.16 | 2,934,438 |
| 2016-06-22 | $148.01 | $150.12 | $147.99 | $148.14 | $132.13 | 2,485,406 |
| 2016-06-21 | $148.50 | $148.83 | $147.12 | $148.35 | $132.31 | 2,424,723 |
| 2016-06-20 | $148.50 | $150.50 | $147.58 | $147.75 | $131.78 | 3,338,934 |
| 2016-06-17 | $146.63 | $148.23 | $145.46 | $145.64 | $129.90 | 4,296,532 |
| 2016-06-16 | $145.00 | $146.99 | $143.53 | $146.63 | $130.78 | 3,495,834 |
| 2016-06-15 | $147.16 | $148.70 | $145.90 | $146.16 | $130.36 | 2,980,272 |
| 2016-06-14 | $148.22 | $149.05 | $145.45 | $146.19 | $130.39 | 5,069,496 |
| 2016-06-13 | $149.00 | $151.32 | $148.59 | $148.63 | $132.56 | 3,385,568 |
| 2016-06-10 | $151.35 | $151.66 | $149.57 | $149.89 | $133.69 | 4,335,725 |
| 2016-06-09 | $153.79 | $154.29 | $152.46 | $153.17 | $136.61 | 2,712,012 |
| 2016-06-08 | $155.20 | $156.58 | $153.91 | $154.64 | $137.92 | 2,426,771 |
| 2016-06-07 | $157.20 | $157.47 | $155.17 | $155.17 | $138.40 | 2,489,706 |
| 2016-06-06 | $156.25 | $157.91 | $155.77 | $157.06 | $140.08 | 2,540,081 |
| 2016-06-03 | $155.86 | $156.54 | $153.86 | $155.67 | $138.84 | 4,328,603 |
| 2016-06-02 | $160.14 | $160.33 | $158.46 | $159.28 | $142.06 | 2,257,052 |
| 2016-06-01 | $157.90 | $160.55 | $156.00 | $159.97 | $142.68 | 2,581,550 |
| 2016-05-31 | $160.40 | $161.65 | $158.55 | $159.48 | $142.24 | 2,915,646 |
| 2016-05-27 | $158.70 | $160.40 | $158.32 | $159.53 | $142.28 | 2,157,794 |
| 2016-05-26 | $161.16 | $161.33 | $159.17 | $159.22 | $141.43 | 2,576,024 |
| 2016-05-25 | $158.06 | $162.29 | $158.03 | $161.25 | $143.23 | 3,260,320 |
| 2016-05-24 | $156.67 | $158.55 | $156.44 | $157.59 | $139.98 | 3,039,343 |
| 2016-05-23 | $154.44 | $156.09 | $153.74 | $155.45 | $138.08 | 2,767,409 |
| 2016-05-20 | $155.76 | $156.41 | $153.92 | $154.51 | $137.25 | 3,247,841 |
| 2016-05-19 | $158.68 | $159.95 | $154.52 | $154.70 | $137.42 | 4,711,959 |
| 2016-05-18 | $154.81 | $160.00 | $154.65 | $159.94 | $142.07 | 3,653,260 |
| 2016-05-17 | $154.74 | $157.11 | $153.77 | $154.65 | $137.37 | 2,699,449 |
| 2016-05-16 | $155.34 | $156.90 | $154.60 | $155.38 | $138.02 | 3,177,707 |
| 2016-05-13 | $157.88 | $159.72 | $155.26 | $155.34 | $137.98 | 2,549,908 |
| 2016-05-12 | $160.32 | $161.47 | $157.31 | $158.07 | $140.41 | 2,447,686 |
| 2016-05-11 | $161.36 | $162.53 | $159.28 | $159.42 | $141.61 | 2,095,898 |
| 2016-05-10 | $158.67 | $161.50 | $158.39 | $161.42 | $143.39 | 2,379,585 |
| 2016-05-09 | $158.20 | $159.85 | $156.79 | $157.51 | $139.91 | 2,097,454 |
| 2016-05-06 | $158.19 | $160.17 | $157.01 | $158.85 | $141.10 | 2,306,176 |
| 2016-05-05 | $160.78 | $160.82 | $158.50 | $159.53 | $141.71 | 2,366,823 |
| 2016-05-04 | $161.20 | $162.60 | $159.09 | $160.07 | $142.19 | 3,203,833 |
| 2016-05-03 | $163.66 | $164.11 | $161.37 | $163.14 | $144.91 | 2,776,969 |
| 2016-05-02 | $165.08 | $167.19 | $163.99 | $166.18 | $147.61 | 1,998,361 |
| 2016-04-29 | $163.80 | $164.68 | $162.56 | $164.11 | $145.77 | 2,890,849 |
| 2016-04-28 | $165.35 | $167.32 | $164.01 | $164.29 | $145.93 | 2,527,327 |
| 2016-04-27 | $165.83 | $168.66 | $164.93 | $166.92 | $148.27 | 3,323,459 |
| 2016-04-26 | $165.38 | $166.00 | $164.22 | $165.84 | $147.31 | 2,250,895 |
| 2016-04-25 | $166.00 | $167.39 | $164.06 | $165.09 | $146.65 | 2,472,984 |
| 2016-04-22 | $165.79 | $167.49 | $165.66 | $166.75 | $148.12 | 2,680,171 |
| 2016-04-21 | $166.55 | $168.90 | $165.01 | $165.32 | $146.85 | 4,163,734 |
| 2016-04-20 | $162.00 | $167.45 | $161.94 | $166.98 | $148.32 | 4,800,527 |
| 2016-04-19 | $157.75 | $163.70 | $157.00 | $162.65 | $144.48 | 5,830,460 |
| 2016-04-18 | $157.61 | $160.00 | $157.15 | $159.02 | $141.25 | 3,030,049 |
| 2016-04-15 | $161.23 | $161.78 | $158.20 | $158.52 | $140.81 | 3,467,826 |
| 2016-04-14 | $159.53 | $162.27 | $159.15 | $160.91 | $142.93 | 3,067,064 |
| 2016-04-13 | $156.53 | $159.99 | $156.38 | $159.85 | $141.99 | 5,149,910 |
| 2016-04-12 | $152.67 | $155.09 | $151.30 | $154.31 | $137.07 | 2,732,851 |
| 2016-04-11 | $151.18 | $153.90 | $150.41 | $152.20 | $135.20 | 3,464,286 |
| 2016-04-08 | $152.07 | $152.87 | $150.01 | $150.28 | $133.49 | 3,122,198 |
| 2016-04-07 | $153.65 | $154.03 | $149.37 | $150.41 | $133.61 | 4,786,630 |
| 2016-04-06 | $155.26 | $156.27 | $153.92 | $155.19 | $137.85 | 2,927,106 |
| 2016-04-05 | $156.44 | $156.53 | $154.55 | $155.35 | $137.99 | 2,822,612 |
| 2016-04-04 | $159.97 | $160.00 | $157.39 | $157.77 | $140.14 | 2,478,545 |
| 2016-04-01 | $156.46 | $160.01 | $155.09 | $159.82 | $141.96 | 3,372,048 |
| 2016-03-31 | $156.18 | $157.48 | $156.06 | $156.98 | $139.44 | 2,927,046 |
| 2016-03-30 | $156.13 | $158.02 | $154.89 | $156.50 | $139.02 | 3,130,594 |
| 2016-03-29 | $152.87 | $155.35 | $151.50 | $155.03 | $137.71 | 2,919,470 |
| 2016-03-28 | $153.14 | $154.64 | $152.38 | $153.84 | $136.65 | 2,308,573 |
| 2016-03-24 | $152.40 | $153.04 | $150.13 | $153.00 | $135.91 | 3,693,399 |
| 2016-03-23 | $154.25 | $155.55 | $153.59 | $154.08 | $136.87 | 3,633,242 |
| 2016-03-22 | $155.50 | $155.59 | $153.36 | $154.20 | $136.97 | 3,521,394 |
| 2016-03-21 | $157.24 | $158.90 | $155.75 | $156.29 | $138.83 | 4,410,029 |
| 2016-03-18 | $153.91 | $158.18 | $153.87 | $157.60 | $139.99 | 7,413,169 |
| 2016-03-17 | $150.39 | $153.98 | $148.75 | $152.91 | $135.83 | 4,431,729 |
| 2016-03-16 | $150.92 | $152.85 | $149.71 | $150.54 | $133.72 | 4,310,259 |
| 2016-03-15 | $152.65 | $152.74 | $150.90 | $152.03 | $135.04 | 3,731,425 |
| 2016-03-14 | $153.66 | $154.45 | $152.13 | $153.49 | $136.34 | 3,317,896 |
| 2016-03-11 | $153.28 | $154.16 | $152.37 | $153.94 | $136.74 | 4,058,365 |
| 2016-03-10 | $150.41 | $153.60 | $148.84 | $151.02 | $134.15 | 4,631,750 |
| 2016-03-09 | $152.11 | $152.50 | $149.18 | $149.91 | $133.16 | 3,249,855 |
| 2016-03-08 | $154.00 | $154.23 | $151.50 | $151.60 | $134.66 | 3,818,813 |
| 2016-03-07 | $156.00 | $156.37 | $154.41 | $155.35 | $137.99 | 2,771,943 |
| 2016-03-04 | $156.37 | $158.85 | $155.29 | $156.84 | $139.32 | 5,256,673 |
| 2016-03-03 | $154.00 | $155.66 | $153.36 | $155.33 | $137.98 | 3,615,606 |
| 2016-03-02 | $154.75 | $155.41 | $153.45 | $154.20 | $136.97 | 5,047,509 |
| 2016-03-01 | $150.95 | $154.77 | $150.68 | $154.65 | $137.37 | 6,489,650 |
| 2016-02-29 | $149.75 | $150.29 | $148.32 | $149.53 | $132.82 | 5,505,698 |
| 2016-02-26 | $149.72 | $151.97 | $149.01 | $150.25 | $132.89 | 5,924,412 |
| 2016-02-25 | $146.00 | $149.07 | $145.23 | $148.25 | $131.12 | 4,298,865 |
| 2016-02-24 | $143.08 | $145.64 | $140.26 | $145.56 | $128.74 | 5,713,214 |
| 2016-02-23 | $148.00 | $148.05 | $144.05 | $144.91 | $128.16 | 4,249,340 |
| 2016-02-22 | $149.20 | $149.99 | $148.23 | $148.79 | $131.59 | 4,287,730 |
| 2016-02-19 | $147.00 | $147.73 | $145.43 | $146.91 | $129.93 | 5,256,714 |
| 2016-02-18 | $151.25 | $152.00 | $147.37 | $147.73 | $130.66 | 5,895,488 |
| 2016-02-17 | $150.80 | $151.87 | $150.31 | $150.94 | $133.50 | 5,578,830 |
| 2016-02-16 | $149.60 | $150.48 | $147.45 | $149.02 | $131.80 | 10,197,418 |
| 2016-02-12 | $143.75 | $146.51 | $143.70 | $146.13 | $129.24 | 9,008,987 |
| 2016-02-11 | $143.41 | $144.41 | $139.05 | $140.69 | $124.43 | 10,251,331 |
| 2016-02-10 | $150.00 | $153.38 | $147.21 | $147.23 | $130.21 | 7,608,851 |
| 2016-02-09 | $145.52 | $149.95 | $145.10 | $148.25 | $131.12 | 6,917,685 |
| 2016-02-08 | $153.83 | $153.83 | $145.25 | $149.25 | $132.00 | 8,678,732 |
| 2016-02-05 | $157.57 | $159.70 | $155.69 | $156.47 | $138.39 | 4,595,630 |
| 2016-02-04 | $152.30 | $157.95 | $152.01 | $156.49 | $138.40 | 4,572,851 |
| 2016-02-03 | $152.50 | $153.84 | $147.01 | $152.68 | $135.03 | 5,893,224 |
| 2016-02-02 | $157.00 | $157.00 | $150.16 | $151.70 | $134.17 | 6,313,610 |
| 2016-02-01 | $160.41 | $161.00 | $158.45 | $159.65 | $141.20 | 2,963,321 |
| 2016-01-29 | $158.64 | $161.59 | $157.78 | $161.56 | $142.89 | 4,887,864 |
| 2016-01-28 | $155.01 | $158.05 | $152.53 | $157.06 | $138.91 | 4,292,810 |
| 2016-01-27 | $153.59 | $158.43 | $153.19 | $153.72 | $135.95 | 5,152,254 |
| 2016-01-26 | $151.41 | $156.10 | $151.19 | $154.45 | $136.60 | 5,237,676 |
| 2016-01-25 | $156.40 | $156.53 | $151.12 | $151.12 | $133.66 | 5,049,650 |
| 2016-01-22 | $154.58 | $156.99 | $153.86 | $156.86 | $138.73 | 5,583,770 |
| 2016-01-21 | $153.97 | $155.16 | $151.49 | $151.65 | $134.12 | 5,736,919 |
| 2016-01-20 | $154.10 | $158.37 | $151.65 | $153.75 | $135.98 | 9,368,217 |
| 2016-01-19 | $157.56 | $158.76 | $155.28 | $156.82 | $138.70 | 5,858,409 |
| 2016-01-15 | $156.70 | $157.99 | $153.81 | $155.61 | $137.63 | 6,236,630 |
| 2016-01-14 | $160.30 | $162.51 | $156.76 | $161.39 | $142.74 | 4,271,772 |
| 2016-01-13 | $166.46 | $167.10 | $157.92 | $158.99 | $140.62 | 5,252,478 |
| 2016-01-12 | $166.89 | $168.18 | $163.30 | $165.71 | $146.56 | 4,441,260 |
| 2016-01-11 | $165.00 | $166.46 | $163.34 | $165.73 | $146.58 | 4,386,219 |
| 2016-01-08 | $166.75 | $168.42 | $163.63 | $163.94 | $144.99 | 4,926,975 |
| 2016-01-07 | $166.67 | $169.50 | $163.60 | $164.62 | $145.59 | 5,685,168 |
| 2016-01-06 | $171.31 | $172.02 | $169.10 | $169.84 | $150.21 | 5,538,490 |
| 2016-01-05 | $176.71 | $177.50 | $172.92 | $174.09 | $153.97 | 4,518,914 |
| 2016-01-04 | $175.79 | $177.19 | $173.76 | $177.14 | $156.67 | 3,745,324 |
| 2015-12-31 | $181.16 | $182.89 | $180.03 | $180.23 | $159.40 | 1,773,531 |
| 2015-12-30 | $183.28 | $183.53 | $181.84 | $182.01 | $160.98 | 1,514,347 |
| 2015-12-29 | $182.82 | $184.18 | $182.50 | $183.53 | $162.32 | 1,848,859 |
| 2015-12-28 | $181.77 | $181.93 | $179.84 | $181.62 | $160.63 | 1,723,330 |
| 2015-12-24 | $182.27 | $183.17 | $182.02 | $182.47 | $161.38 | 1,107,633 |
| 2015-12-23 | $180.70 | $183.00 | $180.46 | $182.95 | $161.81 | 2,367,840 |
| 2015-12-22 | $178.90 | $180.69 | $177.05 | $180.05 | $159.24 | 2,312,115 |
| 2015-12-21 | $177.50 | $178.15 | $175.83 | $177.75 | $157.21 | 2,472,658 |
| 2015-12-18 | $181.20 | $181.90 | $175.39 | $175.49 | $155.21 | 6,728,782 |
| 2015-12-17 | $186.88 | $187.89 | $182.61 | $182.61 | $161.51 | 2,807,871 |
| 2015-12-16 | $184.01 | $186.88 | $181.68 | $186.21 | $164.69 | 3,191,630 |
| 2015-12-15 | $178.98 | $183.28 | $178.85 | $182.01 | $160.98 | 3,398,685 |
| 2015-12-14 | $176.67 | $178.63 | $172.90 | $176.40 | $156.01 | 5,100,994 |
| 2015-12-11 | $179.68 | $180.15 | $175.47 | $176.56 | $156.16 | 3,749,952 |
| 2015-12-10 | $180.99 | $183.93 | $180.31 | $182.11 | $161.06 | 2,208,972 |
| 2015-12-09 | $182.02 | $184.85 | $179.83 | $180.71 | $159.83 | 3,907,459 |
| 2015-12-08 | $183.92 | $184.47 | $181.84 | $182.92 | $161.78 | 2,663,504 |
| 2015-12-07 | $190.00 | $190.12 | $185.00 | $185.49 | $164.05 | 3,499,845 |
| 2015-12-04 | $185.61 | $190.62 | $184.75 | $189.99 | $168.03 | 3,517,226 |
| 2015-12-03 | $190.66 | $191.65 | $184.73 | $185.20 | $163.80 | 3,598,581 |
| 2015-12-02 | $193.30 | $193.84 | $189.80 | $190.26 | $168.27 | 1,817,170 |
| 2015-12-01 | $191.22 | $193.15 | $190.01 | $193.07 | $170.76 | 4,141,357 |
| 2015-11-30 | $190.50 | $191.08 | $189.24 | $190.02 | $168.06 | 3,415,027 |
| 2015-11-27 | $189.16 | $191.19 | $188.85 | $190.47 | $167.88 | 1,092,728 |
| 2015-11-25 | $188.99 | $189.77 | $188.15 | $189.15 | $166.72 | 1,495,611 |
| 2015-11-24 | $188.02 | $189.80 | $186.56 | $188.67 | $166.30 | 2,679,073 |
| 2015-11-23 | $191.30 | $191.49 | $188.52 | $189.19 | $166.76 | 2,671,721 |
| 2015-11-20 | $193.00 | $193.49 | $191.11 | $191.47 | $168.76 | 2,931,929 |
| 2015-11-19 | $193.82 | $194.21 | $191.67 | $193.03 | $170.14 | 1,835,761 |
| 2015-11-18 | $191.05 | $194.05 | $191.01 | $193.66 | $170.69 | 2,509,066 |
| 2015-11-17 | $192.67 | $193.00 | $190.32 | $190.57 | $167.97 | 1,783,839 |
| 2015-11-16 | $189.99 | $192.16 | $188.01 | $192.16 | $169.37 | 4,626,374 |
| 2015-11-13 | $192.63 | $193.38 | $190.06 | $190.39 | $167.81 | 2,483,194 |
| 2015-11-12 | $196.19 | $196.19 | $192.26 | $192.77 | $169.91 | 3,166,928 |
| 2015-11-11 | $198.29 | $198.93 | $196.73 | $197.39 | $173.98 | 1,645,959 |
| 2015-11-10 | $196.58 | $198.22 | $195.28 | $197.81 | $174.35 | 2,149,437 |
| 2015-11-09 | $199.04 | $199.90 | $196.32 | $196.76 | $173.43 | 2,604,114 |
| 2015-11-06 | $196.00 | $199.47 | $195.90 | $199.17 | $175.55 | 4,268,415 |
| 2015-11-05 | $192.54 | $193.28 | $191.00 | $192.02 | $169.25 | 2,186,265 |
| 2015-11-04 | $191.00 | $192.89 | $190.31 | $191.65 | $168.92 | 2,174,079 |
| 2015-11-03 | $189.25 | $191.87 | $189.05 | $190.69 | $168.08 | 2,443,189 |
| 2015-11-02 | $188.32 | $190.43 | $187.68 | $189.68 | $167.19 | 2,531,476 |
| 2015-10-30 | $189.76 | $190.09 | $187.24 | $187.50 | $165.27 | 2,791,644 |
| 2015-10-29 | $191.00 | $191.96 | $189.33 | $189.89 | $167.37 | 3,068,096 |
| 2015-10-28 | $186.71 | $191.48 | $186.17 | $191.32 | $168.63 | 3,231,809 |
| 2015-10-27 | $186.00 | $186.83 | $184.50 | $186.31 | $164.22 | 1,932,290 |
| 2015-10-26 | $187.10 | $188.00 | $186.62 | $187.01 | $164.83 | 2,573,727 |
| 2015-10-23 | $185.16 | $186.36 | $184.43 | $185.50 | $163.50 | 2,935,718 |
| 2015-10-22 | $180.23 | $184.19 | $180.20 | $183.56 | $161.79 | 2,609,177 |
| 2015-10-21 | $186.22 | $186.22 | $179.55 | $179.70 | $158.39 | 3,709,086 |
| 2015-10-20 | $185.20 | $185.97 | $183.90 | $185.51 | $163.51 | 2,736,241 |
| 2015-10-19 | $183.48 | $186.50 | $183.15 | $185.74 | $163.71 | 2,665,724 |
| 2015-10-16 | $185.12 | $186.65 | $183.63 | $185.18 | $163.22 | 2,977,339 |
| 2015-10-15 | $176.73 | $185.75 | $175.76 | $184.96 | $163.03 | 5,720,088 |
| 2015-10-14 | $180.73 | $182.22 | $179.14 | $179.51 | $158.22 | 3,251,489 |
| 2015-10-13 | $179.57 | $183.14 | $179.50 | $180.97 | $159.51 | 2,918,822 |
| 2015-10-12 | $180.80 | $181.20 | $179.01 | $180.23 | $158.86 | 3,059,829 |
| 2015-10-09 | $180.96 | $182.29 | $178.21 | $179.19 | $157.94 | 3,334,864 |
| 2015-10-08 | $181.18 | $182.47 | $179.75 | $181.07 | $159.60 | 3,253,394 |
| 2015-10-07 | $181.80 | $183.79 | $180.54 | $182.23 | $160.62 | 2,594,668 |
| 2015-10-06 | $180.20 | $181.28 | $179.47 | $180.32 | $158.94 | 1,858,561 |
| 2015-10-05 | $178.23 | $181.06 | $177.83 | $180.70 | $159.27 | 3,411,731 |
| 2015-10-02 | $172.14 | $177.10 | $169.87 | $177.01 | $156.02 | 4,469,247 |
| 2015-10-01 | $174.40 | $176.17 | $173.04 | $176.02 | $155.15 | 3,612,703 |
| 2015-09-30 | $174.58 | $175.08 | $172.16 | $173.76 | $153.15 | 2,913,543 |
| 2015-09-29 | $173.01 | $173.30 | $167.49 | $171.86 | $151.48 | 4,419,120 |
| 2015-09-28 | $178.46 | $178.46 | $172.75 | $173.02 | $152.50 | 3,808,665 |
| 2015-09-25 | $179.20 | $181.11 | $178.16 | $179.83 | $158.50 | 3,026,301 |
| 2015-09-24 | $177.66 | $177.98 | $174.82 | $176.91 | $155.93 | 3,908,141 |
| 2015-09-23 | $179.81 | $180.19 | $177.75 | $179.41 | $158.13 | 2,732,623 |
| 2015-09-22 | $180.89 | $181.00 | $178.01 | $179.72 | $158.41 | 4,166,523 |
| 2015-09-21 | $183.30 | $184.41 | $181.70 | $183.35 | $161.61 | 2,946,978 |
| 2015-09-18 | $183.20 | $183.38 | $180.55 | $180.94 | $159.48 | 6,529,889 |
| 2015-09-17 | $188.45 | $190.57 | $186.00 | $186.45 | $164.34 | 3,712,648 |
| 2015-09-16 | $187.96 | $189.30 | $186.59 | $188.64 | $166.27 | 2,717,176 |
| 2015-09-15 | $184.78 | $188.02 | $184.19 | $187.45 | $165.22 | 3,092,831 |
| 2015-09-14 | $185.60 | $185.86 | $183.30 | $183.94 | $162.13 | 2,746,271 |
| 2015-09-11 | $185.43 | $185.82 | $183.32 | $185.27 | $163.30 | 2,535,906 |
| 2015-09-10 | $185.45 | $187.82 | $184.77 | $185.91 | $163.86 | 3,041,882 |
| 2015-09-09 | $189.55 | $191.75 | $185.26 | $185.68 | $163.66 | 4,756,838 |
| 2015-09-08 | $183.91 | $186.31 | $183.65 | $185.88 | $163.84 | 3,060,052 |
Goldman Sachs Group Inc (GS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Goldman Sachs Group Inc (GS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Goldman Sachs Group Inc (GS) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |