International Business Machines Corp (IBM) Exchange: NYSE
Data as of May 1, 2024
$164.43 ($-1.77) -1.06%
International Business Machines Corp - Daily Information
Click for more stock information on International Business Machines Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $165.69 |
| Previous Close | $164.43 |
| High | $166.27 |
| Low | $164.30 |
| Adjusted Open | $165.69 |
| Previous Adjusted Close | $164.43 |
| Adjusted High | $166.27 |
| Adjusted Low | $164.30 |
About International Business Machines Corp (IBM)
International Business Machines Corp (IBM) is a multinational technology and consulting firm, established in 1911. The company is based in Armonk, New York and operates in more than 170 countries covering all 5 continents. IBM specializes in providing infrastructure, software, solutions and services to customers in industries such as defense and intelligence, retail, banking, auto, energy, healthcare and more. According to its annual financial report, the revenue of IBM has grown steadily from $81.7 billion in the year 2012 to $77.1 billion in 2017. The number of employees in 2017 rose to 380,300 from 431,212 in 2012.
Invest in International Business Machines Corp (IBM)
Historical Stock Data for International Business Machines Corp (IBM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $165.69 | $166.27 | $164.30 | $164.43 | $164.43 | 4,028,044 |
| 2024-04-30 | $166.49 | $166.76 | $165.26 | $166.20 | $166.20 | 6,011,634 |
| 2024-04-29 | $167.40 | $168.22 | $166.23 | $167.43 | $167.43 | 5,241,021 |
| 2024-04-26 | $167.50 | $167.87 | $165.73 | $167.13 | $167.13 | 8,983,796 |
| 2024-04-25 | $168.20 | $172.45 | $165.66 | $168.91 | $168.91 | 16,702,150 |
| 2024-04-24 | $183.17 | $184.29 | $181.40 | $184.10 | $184.10 | 7,616,643 |
| 2024-04-23 | $182.73 | $184.68 | $179.00 | $182.19 | $182.19 | 5,950,229 |
| 2024-04-22 | $182.45 | $183.32 | $180.45 | $181.90 | $181.90 | 3,076,451 |
| 2024-04-19 | $182.43 | $182.80 | $180.57 | $181.58 | $181.58 | 3,037,990 |
| 2024-04-18 | $182.35 | $183.46 | $180.17 | $181.47 | $181.47 | 2,886,733 |
| 2024-04-17 | $184.16 | $184.67 | $181.78 | $183.10 | $183.10 | 3,003,033 |
| 2024-04-16 | $185.59 | $185.71 | $182.86 | $183.75 | $183.75 | 4,473,654 |
| 2024-04-15 | $185.57 | $187.48 | $180.88 | $181.25 | $181.25 | 3,528,140 |
| 2024-04-12 | $184.00 | $185.17 | $181.69 | $182.27 | $182.27 | 3,547,378 |
| 2024-04-11 | $186.04 | $186.80 | $184.58 | $185.90 | $185.90 | 2,861,736 |
| 2024-04-10 | $187.42 | $187.92 | $185.52 | $186.04 | $186.04 | 3,081,915 |
| 2024-04-09 | $190.54 | $191.25 | $186.66 | $189.31 | $189.31 | 2,790,673 |
| 2024-04-08 | $189.24 | $190.24 | $188.91 | $189.82 | $189.82 | 2,673,611 |
| 2024-04-05 | $188.59 | $190.32 | $188.02 | $189.14 | $189.14 | 2,012,428 |
| 2024-04-04 | $192.00 | $193.28 | $187.34 | $187.94 | $187.94 | 2,924,438 |
| 2024-04-03 | $188.60 | $191.35 | $188.49 | $190.90 | $190.90 | 2,818,910 |
| 2024-04-02 | $189.14 | $189.80 | $187.60 | $188.88 | $188.88 | 2,689,711 |
| 2024-04-01 | $190.00 | $190.46 | $188.52 | $189.83 | $189.83 | 2,362,586 |
| 2024-03-28 | $190.94 | $191.93 | $190.34 | $190.96 | $190.96 | 3,742,169 |
| 2024-03-27 | $189.60 | $190.96 | $188.60 | $190.80 | $190.80 | 3,693,305 |
| 2024-03-26 | $189.02 | $190.00 | $188.50 | $188.50 | $188.50 | 4,229,535 |
| 2024-03-25 | $190.26 | $190.82 | $188.75 | $188.79 | $188.79 | 3,696,643 |
| 2024-03-22 | $192.00 | $192.99 | $190.51 | $190.84 | $190.84 | 3,988,398 |
| 2024-03-21 | $193.00 | $193.37 | $190.01 | $191.90 | $191.90 | 6,013,561 |
| 2024-03-20 | $192.87 | $193.98 | $191.31 | $193.96 | $193.96 | 3,238,643 |
| 2024-03-19 | $191.49 | $193.58 | $190.28 | $193.34 | $193.34 | 5,317,341 |
| 2024-03-18 | $191.70 | $193.23 | $190.32 | $191.69 | $191.69 | 5,410,562 |
| 2024-03-15 | $191.99 | $193.06 | $190.70 | $191.07 | $191.07 | 8,681,751 |
| 2024-03-14 | $196.95 | $197.75 | $192.12 | $193.43 | $193.43 | 4,102,202 |
| 2024-03-13 | $197.55 | $198.10 | $195.32 | $196.70 | $196.70 | 3,960,737 |
| 2024-03-12 | $192.46 | $199.18 | $192.15 | $197.78 | $197.78 | 5,862,512 |
| 2024-03-11 | $195.09 | $195.38 | $190.88 | $191.73 | $191.73 | 4,712,688 |
| 2024-03-08 | $196.06 | $197.77 | $194.38 | $195.95 | $195.95 | 3,810,307 |
| 2024-03-07 | $197.58 | $198.73 | $196.14 | $196.54 | $196.54 | 4,604,458 |
| 2024-03-06 | $193.50 | $198.13 | $192.96 | $196.16 | $196.16 | 6,945,818 |
| 2024-03-05 | $192.00 | $193.94 | $190.57 | $191.95 | $191.95 | 5,520,703 |
| 2024-03-04 | $187.76 | $193.90 | $187.60 | $193.06 | $193.06 | 7,938,266 |
| 2024-03-01 | $185.49 | $188.38 | $185.18 | $188.20 | $188.20 | 4,018,354 |
| 2024-02-29 | $186.15 | $186.85 | $184.69 | $185.03 | $185.03 | 6,458,487 |
| 2024-02-28 | $184.63 | $185.37 | $183.55 | $185.30 | $185.30 | 3,213,984 |
| 2024-02-27 | $184.16 | $185.13 | $182.62 | $184.87 | $184.87 | 3,641,378 |
| 2024-02-26 | $185.60 | $186.13 | $184.06 | $184.13 | $184.13 | 4,620,815 |
| 2024-02-23 | $184.90 | $186.46 | $184.57 | $185.72 | $185.72 | 3,433,800 |
| 2024-02-22 | $182.45 | $184.55 | $181.93 | $184.21 | $184.21 | 5,078,398 |
| 2024-02-21 | $182.56 | $183.03 | $178.75 | $179.70 | $179.70 | 4,728,473 |
| 2024-02-20 | $187.64 | $188.77 | $183.06 | $183.44 | $183.44 | 4,242,878 |
| 2024-02-16 | $186.63 | $188.95 | $185.95 | $187.64 | $187.64 | 4,842,840 |
| 2024-02-15 | $183.62 | $186.98 | $183.62 | $186.87 | $186.87 | 4,714,301 |
| 2024-02-14 | $185.00 | $185.00 | $182.26 | $183.57 | $183.57 | 3,171,084 |
| 2024-02-13 | $184.28 | $184.77 | $182.36 | $183.70 | $183.70 | 4,275,786 |
| 2024-02-12 | $185.90 | $186.48 | $184.03 | $186.16 | $186.16 | 4,724,021 |
| 2024-02-09 | $184.44 | $187.18 | $183.85 | $186.34 | $186.34 | 5,064,641 |
| 2024-02-08 | $182.63 | $184.55 | $181.49 | $184.36 | $184.36 | 5,161,185 |
| 2024-02-07 | $183.34 | $184.02 | $182.63 | $183.74 | $182.10 | 4,841,188 |
| 2024-02-06 | $183.55 | $184.68 | $183.04 | $183.41 | $181.77 | 3,338,196 |
| 2024-02-05 | $185.51 | $185.78 | $183.26 | $183.42 | $183.42 | 4,364,628 |
| 2024-02-02 | $187.10 | $187.39 | $185.62 | $185.79 | $185.79 | 4,055,411 |
| 2024-02-01 | $183.63 | $187.51 | $182.71 | $186.90 | $186.90 | 4,669,444 |
| 2024-01-31 | $187.05 | $187.65 | $183.14 | $183.66 | $183.66 | 8,838,973 |
| 2024-01-30 | $187.71 | $188.65 | $186.77 | $187.87 | $187.87 | 4,575,058 |
| 2024-01-29 | $187.46 | $189.46 | $186.05 | $187.14 | $187.14 | 6,107,908 |
| 2024-01-26 | $191.31 | $192.39 | $186.16 | $187.42 | $187.42 | 9,895,941 |
| 2024-01-25 | $184.96 | $196.90 | $184.83 | $190.43 | $190.43 | 29,505,719 |
| 2024-01-24 | $174.76 | $174.86 | $172.90 | $173.93 | $173.93 | 7,831,157 |
| 2024-01-23 | $172.90 | $174.02 | $172.48 | $173.94 | $173.94 | 3,983,461 |
| 2024-01-22 | $172.82 | $174.45 | $172.40 | $172.83 | $172.83 | 4,925,964 |
| 2024-01-19 | $170.59 | $171.58 | $169.18 | $171.48 | $171.48 | 6,929,079 |
| 2024-01-18 | $166.49 | $166.99 | $165.04 | $166.84 | $166.84 | 3,776,990 |
| 2024-01-17 | $166.79 | $167.82 | $165.50 | $166.08 | $166.08 | 4,288,604 |
| 2024-01-16 | $165.80 | $167.25 | $165.34 | $166.96 | $166.96 | 4,869,635 |
| 2024-01-12 | $162.97 | $165.98 | $162.36 | $165.80 | $165.80 | 4,958,261 |
| 2024-01-11 | $161.02 | $162.23 | $160.29 | $162.16 | $162.16 | 3,778,395 |
| 2024-01-10 | $160.28 | $161.34 | $159.74 | $161.23 | $161.23 | 2,967,852 |
| 2024-01-09 | $160.00 | $160.48 | $159.51 | $160.08 | $160.08 | 2,617,186 |
| 2024-01-08 | $158.69 | $161.22 | $157.89 | $161.14 | $161.14 | 3,321,698 |
| 2024-01-05 | $159.91 | $160.55 | $158.67 | $159.16 | $159.16 | 3,698,961 |
| 2024-01-04 | $160.22 | $161.81 | $160.17 | $160.86 | $160.86 | 3,212,004 |
| 2024-01-03 | $161.00 | $161.73 | $160.08 | $160.10 | $160.10 | 4,086,065 |
| 2024-01-02 | $162.83 | $163.29 | $160.46 | $161.50 | $161.50 | 3,756,249 |
| 2023-12-29 | $163.75 | $164.18 | $162.83 | $163.55 | $163.55 | 2,526,169 |
| 2023-12-28 | $163.96 | $163.96 | $163.40 | $163.75 | $163.75 | 2,071,313 |
| 2023-12-27 | $163.14 | $163.64 | $162.68 | $163.46 | $163.46 | 3,006,612 |
| 2023-12-26 | $162.23 | $163.31 | $162.05 | $163.21 | $163.21 | 1,772,443 |
| 2023-12-22 | $161.10 | $162.41 | $161.00 | $162.14 | $162.14 | 2,442,715 |
| 2023-12-21 | $160.59 | $161.08 | $159.53 | $160.78 | $160.78 | 2,982,924 |
| 2023-12-20 | $161.29 | $161.80 | $160.01 | $160.05 | $160.05 | 4,865,797 |
| 2023-12-19 | $161.80 | $162.28 | $161.32 | $161.56 | $161.56 | 3,717,429 |
| 2023-12-18 | $162.23 | $163.33 | $161.58 | $162.74 | $162.74 | 3,677,533 |
| 2023-12-15 | $162.30 | $164.09 | $162.04 | $162.23 | $162.23 | 10,846,538 |
| 2023-12-14 | $162.93 | $163.50 | $160.15 | $162.91 | $162.91 | 6,097,922 |
| 2023-12-13 | $164.37 | $164.97 | $162.74 | $163.62 | $163.62 | 4,989,141 |
| 2023-12-12 | $163.27 | $166.34 | $162.92 | $164.71 | $164.71 | 5,292,290 |
| 2023-12-11 | $162.68 | $163.65 | $161.95 | $163.51 | $163.51 | 6,077,207 |
| 2023-12-08 | $160.00 | $162.04 | $160.00 | $161.96 | $161.96 | 4,553,991 |
| 2023-12-07 | $161.00 | $161.47 | $159.97 | $160.22 | $160.22 | 3,665,498 |
| 2023-12-06 | $161.59 | $162.36 | $160.01 | $160.28 | $160.28 | 3,356,432 |
| 2023-12-05 | $160.76 | $162.47 | $160.72 | $161.39 | $161.39 | 4,556,668 |
| 2023-12-04 | $160.29 | $162.79 | $160.29 | $161.10 | $161.10 | 5,779,017 |
| 2023-12-01 | $158.41 | $160.59 | $158.00 | $160.55 | $160.55 | 4,871,860 |
| 2023-11-30 | $156.95 | $158.60 | $156.89 | $158.56 | $158.56 | 6,740,622 |
| 2023-11-29 | $156.15 | $157.51 | $156.02 | $156.41 | $156.41 | 3,568,887 |
| 2023-11-28 | $155.44 | $155.75 | $154.86 | $155.65 | $155.65 | 2,666,182 |
| 2023-11-27 | $154.99 | $156.14 | $154.75 | $155.57 | $155.57 | 4,053,093 |
| 2023-11-24 | $155.13 | $155.40 | $153.92 | $155.18 | $155.18 | 1,799,161 |
| 2023-11-22 | $154.50 | $155.71 | $154.16 | $155.13 | $155.13 | 3,045,091 |
| 2023-11-21 | $154.60 | $154.66 | $153.51 | $153.91 | $153.91 | 2,859,508 |
| 2023-11-20 | $152.51 | $154.68 | $152.35 | $154.35 | $154.35 | 3,658,936 |
| 2023-11-17 | $153.29 | $153.50 | $152.46 | $152.89 | $152.89 | 4,426,676 |
| 2023-11-16 | $153.00 | $153.35 | $152.13 | $153.06 | $153.06 | 3,519,172 |
| 2023-11-15 | $150.40 | $153.22 | $150.40 | $152.58 | $152.58 | 4,632,519 |
| 2023-11-14 | $149.45 | $150.81 | $149.05 | $150.41 | $150.41 | 4,321,940 |
| 2023-11-13 | $148.46 | $148.49 | $147.35 | $148.10 | $148.10 | 2,645,692 |
| 2023-11-10 | $147.44 | $149.17 | $146.85 | $149.02 | $149.02 | 3,179,541 |
| 2023-11-09 | $146.55 | $146.99 | $145.28 | $146.62 | $146.62 | 3,412,713 |
| 2023-11-08 | $149.25 | $149.68 | $147.59 | $148.03 | $146.37 | 3,618,588 |
| 2023-11-07 | $149.03 | $149.28 | $148.03 | $148.83 | $147.16 | 3,549,853 |
| 2023-11-06 | $147.89 | $149.23 | $147.85 | $148.97 | $147.30 | 4,597,249 |
| 2023-11-03 | $147.45 | $148.45 | $147.28 | $147.90 | $146.24 | 3,510,495 |
| 2023-11-02 | $145.77 | $147.10 | $144.84 | $147.01 | $145.36 | 3,902,657 |
| 2023-11-01 | $145.00 | $146.51 | $144.45 | $145.40 | $143.77 | 4,750,081 |
| 2023-10-31 | $143.00 | $144.76 | $142.59 | $144.64 | $143.02 | 6,592,041 |
| 2023-10-30 | $143.19 | $144.50 | $142.58 | $142.63 | $141.03 | 4,204,190 |
| 2023-10-27 | $143.62 | $144.70 | $141.71 | $142.52 | $142.52 | 5,452,216 |
| 2023-10-26 | $142.20 | $144.41 | $141.58 | $143.76 | $143.76 | 11,130,170 |
| 2023-10-25 | $137.50 | $138.49 | $136.33 | $137.08 | $137.08 | 6,177,624 |
| 2023-10-24 | $136.74 | $137.98 | $136.05 | $137.79 | $137.79 | 3,697,975 |
| 2023-10-23 | $136.63 | $137.68 | $135.87 | $136.38 | $136.38 | 3,457,527 |
| 2023-10-20 | $138.15 | $139.27 | $137.12 | $137.16 | $137.16 | 4,865,615 |
| 2023-10-19 | $138.64 | $139.41 | $137.93 | $138.01 | $138.01 | 5,314,159 |
| 2023-10-18 | $140.00 | $140.43 | $139.58 | $139.97 | $139.97 | 3,329,985 |
| 2023-10-17 | $137.12 | $140.62 | $136.31 | $140.32 | $140.32 | 4,172,822 |
| 2023-10-16 | $139.28 | $139.78 | $138.52 | $139.21 | $139.21 | 3,361,468 |
| 2023-10-13 | $139.77 | $140.12 | $138.27 | $138.46 | $138.46 | 4,583,553 |
| 2023-10-12 | $142.51 | $142.93 | $140.95 | $141.24 | $141.24 | 3,921,142 |
| 2023-10-11 | $142.51 | $143.34 | $142.14 | $143.23 | $143.23 | 2,511,459 |
| 2023-10-10 | $142.60 | $143.42 | $141.72 | $142.11 | $142.11 | 2,993,797 |
| 2023-10-09 | $142.30 | $142.40 | $140.68 | $142.20 | $142.20 | 2,354,396 |
| 2023-10-06 | $141.40 | $142.94 | $140.11 | $142.03 | $142.03 | 3,511,347 |
| 2023-10-05 | $140.90 | $141.70 | $140.19 | $141.52 | $141.52 | 3,223,910 |
| 2023-10-04 | $140.37 | $141.20 | $139.99 | $141.07 | $141.07 | 2,637,779 |
| 2023-10-03 | $140.87 | $141.64 | $140.00 | $140.39 | $140.39 | 3,284,421 |
| 2023-10-02 | $140.04 | $141.45 | $139.86 | $140.80 | $140.80 | 3,275,461 |
| 2023-09-29 | $142.00 | $142.13 | $139.61 | $140.30 | $140.30 | 5,657,347 |
| 2023-09-28 | $142.14 | $142.28 | $140.21 | $141.58 | $141.58 | 5,783,422 |
| 2023-09-27 | $143.67 | $143.82 | $141.76 | $143.17 | $143.17 | 4,439,121 |
| 2023-09-26 | $145.51 | $146.17 | $143.02 | $143.24 | $143.24 | 4,824,654 |
| 2023-09-25 | $146.57 | $147.43 | $146.25 | $146.48 | $146.48 | 2,694,245 |
| 2023-09-22 | $147.41 | $148.10 | $146.82 | $146.91 | $146.91 | 2,562,216 |
| 2023-09-21 | $149.00 | $149.25 | $147.31 | $147.38 | $147.38 | 4,930,975 |
| 2023-09-20 | $148.36 | $151.93 | $148.13 | $149.83 | $149.83 | 9,636,681 |
| 2023-09-19 | $145.00 | $146.72 | $144.66 | $146.52 | $146.52 | 3,945,423 |
| 2023-09-18 | $145.77 | $146.48 | $145.06 | $145.09 | $145.09 | 2,508,062 |
| 2023-09-15 | $147.11 | $147.85 | $145.53 | $145.99 | $145.99 | 6,234,033 |
| 2023-09-14 | $147.38 | $147.73 | $146.48 | $147.35 | $147.35 | 2,723,200 |
| 2023-09-13 | $145.95 | $146.98 | $145.92 | $146.55 | $146.55 | 2,627,999 |
| 2023-09-12 | $147.92 | $148.00 | $145.80 | $146.30 | $146.30 | 4,457,695 |
| 2023-09-11 | $148.57 | $148.78 | $147.58 | $148.38 | $148.38 | 3,273,720 |
| 2023-09-08 | $147.35 | $148.59 | $147.26 | $147.68 | $147.68 | 3,722,927 |
| 2023-09-07 | $148.13 | $148.78 | $147.40 | $147.52 | $147.52 | 3,333,040 |
| 2023-09-06 | $147.66 | $148.33 | $147.12 | $148.06 | $148.06 | 2,932,203 |
| 2023-09-05 | $147.91 | $149.00 | $147.57 | $148.13 | $148.13 | 3,731,281 |
| 2023-09-01 | $147.26 | $148.10 | $146.92 | $147.94 | $147.94 | 2,727,796 |
| 2023-08-31 | $146.94 | $147.73 | $146.54 | $146.83 | $146.83 | 3,885,949 |
| 2023-08-30 | $146.42 | $146.92 | $145.75 | $146.86 | $146.86 | 2,245,402 |
| 2023-08-29 | $146.30 | $146.73 | $145.62 | $146.45 | $146.45 | 2,778,113 |
| 2023-08-28 | $145.41 | $146.74 | $145.21 | $146.02 | $146.02 | 3,561,347 |
| 2023-08-25 | $144.18 | $145.47 | $143.50 | $145.35 | $145.35 | 3,658,171 |
| 2023-08-24 | $143.51 | $144.47 | $143.22 | $143.55 | $143.55 | 2,900,244 |
| 2023-08-23 | $141.72 | $143.48 | $141.58 | $143.41 | $143.41 | 2,559,083 |
| 2023-08-22 | $142.66 | $143.23 | $141.30 | $141.49 | $141.49 | 3,553,661 |
| 2023-08-21 | $141.42 | $142.39 | $141.11 | $142.28 | $142.28 | 2,937,781 |
| 2023-08-18 | $140.00 | $141.83 | $139.76 | $141.41 | $141.41 | 3,915,480 |
| 2023-08-17 | $141.01 | $142.66 | $140.60 | $140.66 | $140.66 | 3,742,058 |
| 2023-08-16 | $141.70 | $142.09 | $140.56 | $140.64 | $140.64 | 3,285,347 |
| 2023-08-15 | $141.50 | $142.31 | $141.20 | $141.87 | $141.87 | 3,656,559 |
| 2023-08-14 | $143.05 | $143.37 | $141.80 | $141.91 | $141.91 | 4,226,563 |
| 2023-08-11 | $143.12 | $143.45 | $142.21 | $143.12 | $143.12 | 2,526,433 |
| 2023-08-10 | $143.04 | $144.58 | $142.69 | $143.25 | $143.25 | 4,735,763 |
| 2023-08-09 | $144.94 | $144.94 | $142.30 | $142.49 | $142.49 | 4,073,038 |
| 2023-08-08 | $145.70 | $146.15 | $144.11 | $145.91 | $144.23 | 4,654,582 |
| 2023-08-07 | $145.00 | $146.50 | $144.93 | $146.18 | $144.50 | 3,438,654 |
| 2023-08-04 | $145.09 | $146.09 | $143.99 | $144.24 | $144.24 | 4,223,204 |
| 2023-08-03 | $143.78 | $145.22 | $143.31 | $144.45 | $144.45 | 3,952,640 |
| 2023-08-02 | $142.78 | $144.30 | $142.31 | $144.17 | $144.17 | 4,959,381 |
| 2023-08-01 | $144.25 | $144.48 | $142.17 | $143.33 | $143.33 | 4,798,703 |
| 2023-07-31 | $143.81 | $144.61 | $143.53 | $144.18 | $144.18 | 6,138,902 |
| 2023-07-28 | $143.44 | $143.95 | $142.85 | $143.45 | $143.45 | 6,686,627 |
| 2023-07-27 | $142.30 | $143.38 | $141.90 | $142.97 | $142.97 | 6,331,563 |
| 2023-07-26 | $140.44 | $141.25 | $139.88 | $141.07 | $141.07 | 4,046,441 |
| 2023-07-25 | $139.42 | $140.43 | $139.04 | $140.33 | $140.33 | 3,770,813 |
| 2023-07-24 | $139.35 | $140.12 | $138.78 | $139.54 | $139.54 | 3,475,442 |
| 2023-07-21 | $138.21 | $139.78 | $137.76 | $138.94 | $138.94 | 5,858,741 |
| 2023-07-20 | $137.19 | $140.32 | $136.56 | $138.38 | $138.38 | 10,896,330 |
| 2023-07-19 | $135.53 | $136.45 | $135.19 | $135.48 | $135.48 | 5,519,992 |
| 2023-07-18 | $134.71 | $135.95 | $134.29 | $135.36 | $135.36 | 3,852,058 |
| 2023-07-17 | $133.26 | $134.61 | $133.10 | $134.24 | $134.24 | 3,152,056 |
| 2023-07-14 | $133.91 | $133.92 | $132.94 | $133.40 | $133.40 | 2,861,496 |
| 2023-07-13 | $133.51 | $135.07 | $133.36 | $133.92 | $133.92 | 3,221,422 |
| 2023-07-12 | $135.07 | $135.33 | $132.58 | $132.84 | $132.84 | 3,732,189 |
| 2023-07-11 | $133.66 | $134.56 | $133.23 | $134.44 | $134.44 | 2,908,322 |
| 2023-07-10 | $131.76 | $133.05 | $131.70 | $132.90 | $132.90 | 2,369,425 |
| 2023-07-07 | $131.78 | $133.86 | $131.75 | $132.08 | $132.08 | 2,982,738 |
| 2023-07-06 | $133.24 | $133.90 | $131.55 | $132.16 | $132.16 | 3,508,083 |
| 2023-07-05 | $133.32 | $134.31 | $132.59 | $134.24 | $134.24 | 2,955,870 |
| 2023-07-03 | $133.42 | $134.35 | $132.87 | $133.67 | $133.67 | 1,477,149 |
| 2023-06-30 | $134.69 | $135.03 | $133.43 | $133.81 | $133.81 | 4,236,677 |
| 2023-06-29 | $131.75 | $134.35 | $131.69 | $134.06 | $134.06 | 3,639,836 |
| 2023-06-28 | $132.06 | $132.17 | $130.91 | $131.76 | $131.76 | 2,753,779 |
| 2023-06-27 | $131.30 | $132.95 | $130.83 | $132.34 | $132.34 | 3,219,909 |
| 2023-06-26 | $129.39 | $131.41 | $129.31 | $131.34 | $131.34 | 4,845,649 |
| 2023-06-23 | $130.40 | $130.62 | $129.18 | $129.43 | $129.43 | 11,324,705 |
| 2023-06-22 | $131.68 | $132.96 | $130.68 | $131.17 | $131.17 | 6,013,021 |
| 2023-06-21 | $135.11 | $135.39 | $133.29 | $133.69 | $133.69 | 5,501,272 |
| 2023-06-20 | $136.36 | $137.23 | $135.89 | $135.96 | $135.96 | 4,272,511 |
| 2023-06-16 | $139.23 | $139.47 | $137.47 | $137.48 | $137.48 | 7,473,676 |
| 2023-06-15 | $137.27 | $138.80 | $137.18 | $138.40 | $138.40 | 3,812,582 |
| 2023-06-14 | $137.80 | $138.93 | $136.94 | $137.20 | $137.20 | 4,514,888 |
| 2023-06-13 | $136.51 | $138.17 | $136.00 | $137.60 | $137.60 | 3,927,331 |
| 2023-06-12 | $136.00 | $136.62 | $135.82 | $136.42 | $136.42 | 4,500,120 |
| 2023-06-09 | $134.36 | $136.10 | $134.17 | $135.30 | $135.30 | 3,981,748 |
| 2023-06-08 | $134.69 | $135.98 | $134.01 | $134.41 | $134.41 | 4,128,939 |
| 2023-06-07 | $132.50 | $134.44 | $132.19 | $134.38 | $134.38 | 5,758,601 |
| 2023-06-06 | $132.43 | $132.94 | $131.88 | $132.69 | $132.69 | 3,297,951 |
| 2023-06-05 | $133.12 | $133.58 | $132.27 | $132.64 | $132.64 | 3,993,516 |
| 2023-06-02 | $130.38 | $133.12 | $130.15 | $132.42 | $132.42 | 5,375,796 |
| 2023-06-01 | $128.44 | $130.15 | $127.78 | $129.82 | $129.82 | 4,136,086 |
| 2023-05-31 | $128.51 | $129.44 | $127.46 | $128.59 | $128.59 | 11,086,313 |
| 2023-05-30 | $129.56 | $130.07 | $128.26 | $129.48 | $129.48 | 3,741,050 |
| 2023-05-26 | $127.06 | $129.66 | $126.81 | $128.89 | $128.89 | 5,612,570 |
| 2023-05-25 | $125.61 | $127.23 | $125.01 | $126.76 | $126.76 | 4,102,854 |
| 2023-05-24 | $127.82 | $127.90 | $125.47 | $125.68 | $125.68 | 3,915,505 |
| 2023-05-23 | $127.24 | $129.09 | $127.13 | $128.18 | $128.18 | 4,592,280 |
| 2023-05-22 | $127.50 | $128.19 | $127.15 | $127.50 | $127.50 | 2,806,770 |
| 2023-05-19 | $126.79 | $128.29 | $126.55 | $127.26 | $127.26 | 4,306,657 |
| 2023-05-18 | $125.30 | $126.51 | $125.19 | $126.15 | $126.15 | 3,797,883 |
| 2023-05-17 | $123.94 | $125.85 | $123.47 | $125.71 | $125.71 | 4,515,134 |
| 2023-05-16 | $123.35 | $123.86 | $122.45 | $123.46 | $123.46 | 2,749,125 |
| 2023-05-15 | $123.00 | $123.69 | $122.34 | $123.36 | $123.36 | 2,915,725 |
| 2023-05-12 | $121.41 | $122.86 | $121.11 | $122.84 | $122.84 | 4,556,170 |
| 2023-05-11 | $122.02 | $122.24 | $120.55 | $120.90 | $120.90 | 3,446,452 |
| 2023-05-10 | $121.99 | $122.49 | $121.10 | $122.02 | $122.02 | 4,189,222 |
| 2023-05-09 | $121.90 | $121.97 | $120.66 | $121.17 | $121.17 | 4,540,047 |
| 2023-05-08 | $123.76 | $123.92 | $122.55 | $123.40 | $123.40 | 3,657,686 |
| 2023-05-05 | $123.11 | $124.10 | $122.81 | $123.65 | $123.65 | 4,971,936 |
| 2023-05-04 | $123.03 | $123.52 | $121.76 | $122.57 | $122.57 | 4,468,237 |
| 2023-05-03 | $125.46 | $125.57 | $123.26 | $123.45 | $123.45 | 4,554,212 |
| 2023-05-02 | $126.30 | $126.45 | $123.27 | $125.16 | $125.16 | 4,445,283 |
| 2023-05-01 | $126.35 | $126.75 | $126.06 | $126.09 | $126.09 | 2,724,992 |
| 2023-04-28 | $126.58 | $127.25 | $125.64 | $126.41 | $126.41 | 5,061,247 |
| 2023-04-27 | $126.37 | $127.02 | $125.46 | $126.97 | $126.97 | 3,204,889 |
| 2023-04-26 | $125.81 | $126.55 | $125.12 | $125.85 | $125.85 | 4,058,800 |
| 2023-04-25 | $124.90 | $126.19 | $124.76 | $125.89 | $125.89 | 4,275,396 |
| 2023-04-24 | $125.55 | $126.05 | $124.56 | $125.40 | $125.40 | 4,043,892 |
| 2023-04-21 | $126.00 | $126.70 | $125.27 | $125.73 | $125.73 | 6,725,426 |
| 2023-04-20 | $130.15 | $130.98 | $125.84 | $126.36 | $126.36 | 9,749,618 |
| 2023-04-19 | $126.50 | $126.98 | $125.30 | $126.32 | $126.32 | 7,014,368 |
| 2023-04-18 | $128.14 | $128.68 | $127.35 | $127.78 | $127.78 | 3,193,787 |
| 2023-04-17 | $128.30 | $128.72 | $126.80 | $127.82 | $127.82 | 3,657,929 |
| 2023-04-14 | $128.46 | $129.84 | $127.31 | $128.14 | $128.14 | 4,180,614 |
| 2023-04-13 | $128.01 | $128.39 | $126.00 | $127.90 | $127.90 | 5,621,512 |
| 2023-04-12 | $130.40 | $130.89 | $128.17 | $128.54 | $128.54 | 3,957,542 |
| 2023-04-11 | $130.58 | $131.11 | $130.18 | $130.42 | $130.42 | 3,132,430 |
| 2023-04-10 | $129.83 | $131.08 | $129.24 | $131.03 | $131.03 | 2,614,402 |
| 2023-04-06 | $132.16 | $132.60 | $130.32 | $130.50 | $130.50 | 3,038,563 |
| 2023-04-05 | $131.37 | $132.61 | $131.37 | $132.14 | $132.14 | 2,898,759 |
| 2023-04-04 | $131.99 | $132.15 | $130.89 | $131.60 | $131.60 | 3,382,783 |
| 2023-04-03 | $130.97 | $132.61 | $130.77 | $132.06 | $132.06 | 3,840,139 |
| 2023-03-31 | $129.47 | $131.23 | $129.42 | $131.09 | $131.09 | 4,524,686 |
| 2023-03-30 | $130.16 | $131.48 | $129.10 | $129.22 | $129.22 | 3,561,762 |
| 2023-03-29 | $130.12 | $130.35 | $129.18 | $129.71 | $129.71 | 3,277,389 |
| 2023-03-28 | $129.18 | $129.66 | $128.80 | $129.34 | $129.34 | 2,889,115 |
| 2023-03-27 | $126.47 | $130.26 | $126.47 | $129.31 | $129.31 | 6,524,113 |
| 2023-03-24 | $123.36 | $125.40 | $122.88 | $125.29 | $125.29 | 3,809,255 |
| 2023-03-23 | $123.81 | $124.93 | $122.60 | $123.37 | $123.37 | 4,651,936 |
| 2023-03-22 | $127.00 | $127.22 | $124.01 | $124.05 | $124.05 | 3,549,024 |
| 2023-03-21 | $126.90 | $127.15 | $125.66 | $126.57 | $126.57 | 3,856,345 |
| 2023-03-20 | $124.31 | $126.16 | $124.19 | $125.94 | $125.94 | 4,588,304 |
| 2023-03-17 | $124.08 | $124.52 | $122.93 | $123.69 | $123.69 | 37,400,167 |
| 2023-03-16 | $122.96 | $124.82 | $121.92 | $124.70 | $124.70 | 6,440,023 |
| 2023-03-15 | $122.99 | $123.35 | $121.71 | $123.28 | $123.28 | 5,989,339 |
| 2023-03-14 | $126.49 | $126.64 | $123.20 | $124.65 | $124.65 | 8,114,792 |
| 2023-03-13 | $125.15 | $128.19 | $124.85 | $125.58 | $125.58 | 8,188,369 |
| 2023-03-10 | $126.12 | $127.29 | $125.13 | $125.45 | $125.45 | 5,990,867 |
| 2023-03-09 | $128.30 | $128.53 | $125.98 | $126.16 | $126.16 | 5,478,317 |
| 2023-03-08 | $128.48 | $128.74 | $127.55 | $128.05 | $128.05 | 2,778,798 |
| 2023-03-07 | $130.28 | $130.42 | $128.19 | $128.25 | $128.25 | 3,530,439 |
| 2023-03-06 | $129.64 | $130.86 | $129.59 | $130.19 | $130.19 | 2,982,980 |
| 2023-03-03 | $129.35 | $129.91 | $128.77 | $129.64 | $129.64 | 2,860,286 |
| 2023-03-02 | $128.39 | $129.22 | $127.71 | $128.93 | $128.93 | 3,340,254 |
| 2023-03-01 | $128.90 | $129.47 | $127.74 | $128.19 | $128.19 | 3,760,678 |
| 2023-02-28 | $130.55 | $130.61 | $129.14 | $129.30 | $129.30 | 5,143,133 |
| 2023-02-27 | $131.42 | $131.87 | $130.13 | $130.49 | $130.49 | 2,761,326 |
| 2023-02-24 | $129.62 | $130.67 | $129.22 | $130.57 | $130.57 | 3,015,907 |
| 2023-02-23 | $131.50 | $131.70 | $128.86 | $130.79 | $130.79 | 3,725,648 |
| 2023-02-22 | $131.90 | $131.99 | $130.29 | $130.97 | $130.97 | 3,200,185 |
| 2023-02-21 | $134.00 | $134.39 | $131.66 | $131.71 | $131.71 | 4,257,210 |
| 2023-02-17 | $134.50 | $135.58 | $133.89 | $135.02 | $135.02 | 3,466,184 |
| 2023-02-16 | $135.57 | $135.97 | $134.59 | $135.00 | $135.00 | 2,965,495 |
| 2023-02-15 | $135.20 | $136.45 | $135.07 | $136.40 | $136.40 | 2,507,004 |
| 2023-02-14 | $137.05 | $137.24 | $135.05 | $136.01 | $136.01 | 3,202,172 |
| 2023-02-13 | $136.00 | $137.39 | $135.85 | $137.35 | $137.35 | 4,403,015 |
| 2023-02-10 | $133.78 | $135.77 | $133.50 | $135.60 | $135.60 | 5,049,571 |
| 2023-02-09 | $134.99 | $135.73 | $133.34 | $133.75 | $133.75 | 3,918,817 |
| 2023-02-08 | $135.71 | $136.74 | $135.16 | $135.98 | $134.32 | 4,593,748 |
| 2023-02-07 | $135.67 | $136.40 | $134.45 | $135.84 | $134.18 | 3,737,553 |
| 2023-02-06 | $135.83 | $136.32 | $134.95 | $136.18 | $136.18 | 4,841,300 |
| 2023-02-03 | $136.35 | $136.95 | $135.53 | $136.94 | $136.94 | 3,755,720 |
| 2023-02-02 | $135.96 | $136.72 | $134.85 | $136.39 | $136.39 | 6,107,793 |
| 2023-02-01 | $134.49 | $135.79 | $132.80 | $135.09 | $135.09 | 5,428,898 |
| 2023-01-31 | $135.50 | $135.65 | $133.76 | $134.73 | $134.73 | 7,206,448 |
| 2023-01-30 | $134.32 | $136.11 | $133.98 | $135.30 | $135.30 | 5,344,580 |
| 2023-01-27 | $134.44 | $135.49 | $133.77 | $134.39 | $134.39 | 8,143,146 |
| 2023-01-26 | $137.53 | $138.27 | $132.98 | $134.45 | $134.45 | 17,548,483 |
| 2023-01-25 | $140.47 | $141.03 | $139.36 | $140.76 | $140.76 | 7,347,453 |
| 2023-01-24 | $141.25 | $142.75 | $140.00 | $141.49 | $141.49 | 4,407,622 |
| 2023-01-23 | $141.40 | $142.99 | $141.06 | $141.86 | $141.86 | 5,898,436 |
| 2023-01-20 | $141.67 | $141.86 | $140.51 | $141.20 | $141.20 | 7,153,341 |
| 2023-01-19 | $140.00 | $142.23 | $139.75 | $140.62 | $140.62 | 4,833,924 |
| 2023-01-18 | $144.40 | $144.68 | $140.23 | $140.41 | $140.41 | 6,445,642 |
| 2023-01-17 | $146.42 | $147.18 | $145.01 | $145.19 | $145.19 | 2,986,461 |
| 2023-01-13 | $144.06 | $146.10 | $144.01 | $145.89 | $145.89 | 2,455,786 |
| 2023-01-12 | $144.88 | $146.66 | $144.52 | $145.55 | $145.55 | 2,716,118 |
| 2023-01-11 | $145.00 | $145.53 | $143.45 | $145.26 | $145.26 | 3,268,738 |
| 2023-01-10 | $143.61 | $144.85 | $142.90 | $144.80 | $144.80 | 2,152,172 |
| 2023-01-09 | $144.08 | $145.47 | $143.40 | $143.55 | $143.55 | 3,987,782 |
| 2023-01-06 | $142.38 | $144.25 | $141.58 | $143.70 | $143.70 | 3,574,042 |
| 2023-01-05 | $142.44 | $142.50 | $140.01 | $141.11 | $141.11 | 2,866,648 |
| 2023-01-04 | $142.07 | $143.62 | $141.37 | $142.60 | $142.60 | 3,867,798 |
| 2023-01-03 | $141.10 | $141.90 | $140.48 | $141.55 | $141.55 | 3,338,829 |
| 2022-12-30 | $140.54 | $140.90 | $139.45 | $140.89 | $140.89 | 2,854,159 |
| 2022-12-29 | $140.58 | $142.26 | $140.45 | $141.06 | $141.06 | 2,337,207 |
| 2022-12-28 | $142.40 | $142.81 | $139.95 | $140.02 | $140.02 | 2,539,577 |
| 2022-12-27 | $141.73 | $142.72 | $141.23 | $142.42 | $142.42 | 2,742,525 |
| 2022-12-23 | $140.59 | $141.86 | $139.60 | $141.65 | $141.65 | 2,092,715 |
| 2022-12-22 | $140.95 | $141.44 | $138.62 | $140.88 | $140.88 | 3,332,604 |
| 2022-12-21 | $141.84 | $143.09 | $140.98 | $142.14 | $142.14 | 3,793,700 |
| 2022-12-20 | $138.84 | $141.43 | $138.34 | $141.28 | $141.28 | 5,156,450 |
| 2022-12-19 | $140.16 | $140.44 | $137.20 | $138.87 | $138.87 | 5,282,860 |
| 2022-12-16 | $141.25 | $141.92 | $138.97 | $140.16 | $140.16 | 9,834,427 |
| 2022-12-15 | $148.52 | $148.98 | $141.58 | $142.36 | $142.36 | 6,687,744 |
| 2022-12-14 | $150.47 | $151.91 | $148.45 | $149.86 | $149.86 | 4,205,878 |
| 2022-12-13 | $150.37 | $153.21 | $149.95 | $150.57 | $150.57 | 8,811,553 |
| 2022-12-12 | $147.82 | $149.21 | $146.94 | $149.21 | $149.21 | 4,032,780 |
| 2022-12-09 | $147.40 | $148.34 | $146.97 | $147.05 | $147.05 | 2,945,469 |
| 2022-12-08 | $147.90 | $149.15 | $147.37 | $147.78 | $147.78 | 2,665,687 |
| 2022-12-07 | $147.33 | $148.11 | $146.29 | $147.27 | $147.27 | 3,971,285 |
| 2022-12-06 | $147.30 | $147.80 | $146.70 | $147.50 | $147.50 | 2,847,610 |
| 2022-12-05 | $147.94 | $148.93 | $146.80 | $147.41 | $147.41 | 2,784,767 |
| 2022-12-02 | $148.13 | $149.16 | $147.73 | $148.67 | $148.67 | 2,899,995 |
| 2022-12-01 | $149.98 | $150.01 | $147.34 | $149.16 | $149.16 | 4,495,924 |
| 2022-11-30 | $146.19 | $149.64 | $145.67 | $148.90 | $148.90 | 6,377,582 |
| 2022-11-29 | $145.91 | $147.17 | $145.70 | $146.49 | $146.49 | 2,754,744 |
| 2022-11-28 | $147.98 | $148.24 | $145.94 | $146.18 | $146.18 | 3,538,696 |
| 2022-11-25 | $148.27 | $149.49 | $148.10 | $148.37 | $148.37 | 2,075,156 |
| 2022-11-23 | $149.10 | $150.46 | $148.30 | $148.75 | $148.75 | 3,658,459 |
| 2022-11-22 | $147.60 | $149.35 | $147.02 | $149.10 | $149.10 | 7,062,060 |
| 2022-11-21 | $147.55 | $147.93 | $146.45 | $146.68 | $146.68 | 3,476,208 |
| 2022-11-18 | $146.56 | $148.31 | $145.94 | $147.64 | $147.64 | 4,661,735 |
| 2022-11-17 | $143.41 | $146.18 | $143.25 | $146.09 | $146.09 | 3,955,162 |
| 2022-11-16 | $144.13 | $144.95 | $144.01 | $144.52 | $144.52 | 3,445,302 |
| 2022-11-15 | $144.08 | $146.16 | $142.00 | $144.34 | $144.34 | 4,727,107 |
| 2022-11-14 | $142.63 | $146.08 | $142.18 | $144.20 | $144.20 | 5,245,624 |
| 2022-11-11 | $141.50 | $144.13 | $140.96 | $143.17 | $143.17 | 5,853,157 |
| 2022-11-10 | $140.26 | $141.37 | $138.29 | $141.23 | $141.23 | 5,305,406 |
| 2022-11-09 | $137.95 | $138.90 | $136.94 | $137.39 | $137.39 | 4,672,660 |
| 2022-11-08 | $139.00 | $140.93 | $138.72 | $140.04 | $138.38 | 5,042,756 |
| 2022-11-07 | $136.64 | $138.70 | $136.51 | $138.34 | $136.70 | 4,043,062 |
| 2022-11-04 | $135.65 | $137.73 | $134.94 | $136.96 | $136.96 | 4,174,902 |
| 2022-11-03 | $136.42 | $136.48 | $133.97 | $134.47 | $134.47 | 4,442,443 |
| 2022-11-02 | $137.75 | $140.17 | $136.80 | $136.83 | $136.83 | 5,365,264 |
| 2022-11-01 | $138.25 | $138.65 | $136.70 | $138.20 | $138.20 | 3,570,655 |
| 2022-10-31 | $138.06 | $138.77 | $136.60 | $138.29 | $138.29 | 4,915,270 |
| 2022-10-28 | $135.56 | $138.86 | $135.22 | $138.51 | $138.51 | 5,965,457 |
| 2022-10-27 | $135.55 | $136.40 | $134.45 | $134.77 | $134.77 | 3,993,168 |
| 2022-10-26 | $133.72 | $135.86 | $132.81 | $135.01 | $135.01 | 5,140,023 |
| 2022-10-25 | $132.00 | $133.30 | $131.30 | $132.93 | $132.93 | 5,957,623 |
| 2022-10-24 | $130.90 | $133.11 | $129.85 | $132.69 | $132.69 | 5,610,914 |
| 2022-10-21 | $128.39 | $130.85 | $127.59 | $129.90 | $129.90 | 7,201,256 |
| 2022-10-20 | $126.25 | $128.96 | $125.15 | $128.30 | $128.30 | 13,595,512 |
| 2022-10-19 | $122.36 | $123.94 | $121.99 | $122.51 | $122.51 | 5,906,576 |
| 2022-10-18 | $123.00 | $123.94 | $121.82 | $122.94 | $122.94 | 5,120,336 |
| 2022-10-17 | $121.80 | $122.88 | $121.43 | $121.52 | $121.52 | 5,458,585 |
| 2022-10-14 | $121.80 | $122.54 | $119.84 | $120.04 | $120.04 | 3,763,840 |
| 2022-10-13 | $116.10 | $122.15 | $115.55 | $121.79 | $121.79 | 5,837,645 |
| 2022-10-12 | $118.00 | $118.81 | $117.20 | $117.57 | $117.57 | 3,338,754 |
| 2022-10-11 | $117.46 | $119.23 | $116.94 | $117.80 | $117.80 | 4,043,265 |
| 2022-10-10 | $119.79 | $119.96 | $117.04 | $117.75 | $117.75 | 5,990,008 |
| 2022-10-07 | $121.50 | $121.80 | $118.07 | $118.82 | $118.82 | 4,499,672 |
| 2022-10-06 | $124.88 | $125.30 | $121.77 | $122.23 | $122.23 | 5,074,624 |
| 2022-10-05 | $124.71 | $126.46 | $124.23 | $125.74 | $125.74 | 3,212,872 |
| 2022-10-04 | $122.80 | $125.65 | $122.52 | $125.50 | $125.50 | 4,566,055 |
| 2022-10-03 | $120.16 | $122.21 | $119.60 | $121.51 | $121.51 | 4,244,363 |
| 2022-09-30 | $121.66 | $122.43 | $118.61 | $118.81 | $118.81 | 5,330,064 |
| 2022-09-29 | $121.85 | $122.62 | $120.57 | $121.63 | $121.63 | 3,817,723 |
| 2022-09-28 | $121.65 | $123.23 | $119.81 | $122.76 | $122.76 | 4,996,378 |
| 2022-09-27 | $122.60 | $123.95 | $121.08 | $121.74 | $121.74 | 4,095,086 |
| 2022-09-26 | $122.30 | $124.26 | $121.75 | $122.01 | $122.01 | 3,953,121 |
| 2022-09-23 | $124.53 | $125.00 | $121.74 | $122.71 | $122.71 | 5,195,693 |
| 2022-09-22 | $124.76 | $126.51 | $124.41 | $125.31 | $125.31 | 4,038,335 |
| 2022-09-21 | $126.89 | $127.84 | $124.92 | $124.93 | $124.93 | 3,320,365 |
| 2022-09-20 | $126.90 | $126.99 | $125.52 | $126.30 | $126.30 | 2,837,485 |
| 2022-09-19 | $126.49 | $128.06 | $126.28 | $127.73 | $127.73 | 3,981,606 |
| 2022-09-16 | $124.36 | $127.53 | $123.83 | $127.27 | $127.27 | 9,839,696 |
| 2022-09-15 | $127.39 | $127.47 | $124.90 | $125.49 | $125.49 | 5,141,671 |
| 2022-09-14 | $127.50 | $129.00 | $126.85 | $127.69 | $127.69 | 3,819,067 |
| 2022-09-13 | $129.14 | $129.91 | $126.77 | $127.25 | $127.25 | 4,559,068 |
| 2022-09-12 | $130.33 | $130.99 | $129.89 | $130.66 | $130.66 | 3,741,168 |
| 2022-09-09 | $128.90 | $129.49 | $128.06 | $129.19 | $129.19 | 3,293,365 |
| 2022-09-08 | $127.20 | $128.54 | $126.59 | $128.47 | $128.47 | 2,964,613 |
| 2022-09-07 | $126.69 | $127.87 | $126.28 | $127.71 | $127.71 | 2,401,513 |
| 2022-09-06 | $127.80 | $128.06 | $126.30 | $126.72 | $126.72 | 3,345,343 |
| 2022-09-02 | $130.30 | $130.56 | $127.24 | $127.79 | $127.79 | 3,040,813 |
| 2022-09-01 | $128.40 | $129.82 | $127.74 | $129.66 | $129.66 | 3,396,219 |
| 2022-08-31 | $129.92 | $130.00 | $128.40 | $128.45 | $128.45 | 3,490,380 |
| 2022-08-30 | $130.56 | $130.77 | $129.29 | $129.58 | $129.58 | 2,407,888 |
| 2022-08-29 | $129.99 | $131.42 | $129.57 | $130.31 | $130.31 | 2,751,308 |
| 2022-08-26 | $134.10 | $134.18 | $130.34 | $130.38 | $130.38 | 4,185,254 |
| 2022-08-25 | $133.65 | $134.43 | $133.07 | $133.98 | $133.98 | 2,706,005 |
| 2022-08-24 | $134.89 | $135.11 | $133.11 | $133.23 | $133.23 | 2,855,421 |
| 2022-08-23 | $135.37 | $136.10 | $134.72 | $134.74 | $134.74 | 4,141,798 |
| 2022-08-22 | $137.65 | $137.85 | $135.47 | $135.55 | $135.55 | 3,093,629 |
| 2022-08-19 | $138.75 | $139.34 | $137.66 | $138.37 | $138.37 | 3,155,842 |
| 2022-08-18 | $137.79 | $139.12 | $137.75 | $139.07 | $139.07 | 3,177,726 |
| 2022-08-17 | $136.46 | $138.42 | $136.30 | $137.79 | $137.79 | 3,667,568 |
| 2022-08-16 | $134.60 | $137.37 | $134.45 | $136.56 | $136.56 | 4,313,600 |
| 2022-08-15 | $132.96 | $135.19 | $132.24 | $134.93 | $134.93 | 2,791,241 |
| 2022-08-12 | $132.62 | $134.09 | $131.98 | $134.01 | $134.01 | 2,767,054 |
| 2022-08-11 | $132.36 | $133.23 | $132.00 | $132.54 | $132.54 | 3,501,925 |
| 2022-08-10 | $130.75 | $131.78 | $130.34 | $131.50 | $131.50 | 3,663,995 |
| 2022-08-09 | $129.92 | $130.79 | $129.12 | $129.47 | $129.47 | 3,495,991 |
| 2022-08-08 | $133.10 | $133.35 | $132.02 | $132.61 | $130.94 | 3,825,145 |
| 2022-08-05 | $131.25 | $132.67 | $131.07 | $132.48 | $130.81 | 2,586,519 |
| 2022-08-04 | $132.15 | $132.29 | $131.02 | $131.64 | $129.98 | 3,179,789 |
| 2022-08-03 | $131.82 | $132.86 | $131.32 | $132.34 | $130.67 | 3,088,532 |
| 2022-08-02 | $132.20 | $132.78 | $130.51 | $131.81 | $130.15 | 4,403,633 |
| 2022-08-01 | $130.75 | $132.70 | $130.70 | $132.04 | $130.38 | 4,142,099 |
| 2022-07-29 | $129.52 | $131.00 | $129.31 | $130.79 | $129.14 | 5,786,815 |
| 2022-07-28 | $128.75 | $129.81 | $128.61 | $129.22 | $127.59 | 3,913,680 |
| 2022-07-27 | $127.97 | $129.43 | $127.58 | $129.12 | $127.50 | 4,175,625 |
| 2022-07-26 | $128.26 | $129.30 | $127.63 | $128.08 | $126.47 | 3,645,313 |
| 2022-07-25 | $128.44 | $129.13 | $127.90 | $128.54 | $126.92 | 4,702,352 |
| 2022-07-22 | $127.03 | $128.32 | $125.71 | $128.25 | $126.64 | 6,467,205 |
| 2022-07-21 | $128.75 | $128.81 | $125.13 | $127.15 | $125.55 | 11,975,361 |
| 2022-07-20 | $130.70 | $130.72 | $128.06 | $129.18 | $127.55 | 9,882,016 |
| 2022-07-19 | $131.58 | $132.56 | $127.72 | $130.88 | $129.23 | 29,690,535 |
| 2022-07-18 | $140.15 | $140.31 | $137.78 | $138.13 | $136.39 | 8,231,694 |
| 2022-07-15 | $140.68 | $140.68 | $138.61 | $139.92 | $138.16 | 4,519,320 |
| 2022-07-14 | $135.60 | $139.43 | $135.02 | $139.06 | $137.31 | 5,298,351 |
| 2022-07-13 | $137.18 | $138.90 | $136.80 | $137.18 | $135.45 | 4,123,213 |
| 2022-07-12 | $140.84 | $141.55 | $138.57 | $139.18 | $137.43 | 3,235,571 |
| 2022-07-11 | $140.62 | $141.87 | $140.13 | $141.00 | $139.23 | 3,912,773 |
| 2022-07-08 | $140.76 | $141.32 | $139.82 | $140.47 | $138.70 | 2,820,928 |
| 2022-07-07 | $138.91 | $141.33 | $138.83 | $140.83 | $139.06 | 3,897,077 |
| 2022-07-06 | $138.00 | $139.14 | $137.13 | $138.08 | $136.34 | 3,237,059 |
| 2022-07-05 | $139.97 | $139.97 | $135.27 | $137.62 | $135.89 | 6,274,067 |
| 2022-07-01 | $141.00 | $141.67 | $139.26 | $141.12 | $139.34 | 4,012,106 |
| 2022-06-30 | $139.58 | $142.46 | $139.28 | $141.19 | $139.41 | 4,878,020 |
| 2022-06-29 | $142.74 | $143.52 | $139.50 | $140.71 | $138.94 | 4,161,491 |
| 2022-06-28 | $142.92 | $144.16 | $141.32 | $141.86 | $140.07 | 4,065,202 |
| 2022-06-27 | $142.26 | $143.83 | $141.95 | $142.80 | $141.00 | 3,935,968 |
| 2022-06-24 | $139.20 | $142.37 | $139.13 | $142.06 | $140.27 | 11,493,012 |
| 2022-06-23 | $137.14 | $138.62 | $136.50 | $138.44 | $136.70 | 4,547,925 |
| 2022-06-22 | $136.10 | $138.18 | $136.03 | $137.08 | $135.36 | 3,791,635 |
| 2022-06-21 | $135.90 | $138.50 | $135.90 | $137.85 | $136.12 | 4,089,272 |
| 2022-06-17 | $135.99 | $136.98 | $132.85 | $135.02 | $133.32 | 12,968,509 |
| 2022-06-16 | $135.30 | $136.24 | $134.39 | $135.67 | $133.96 | 5,386,396 |
| 2022-06-15 | $136.01 | $138.45 | $135.58 | $137.06 | $135.34 | 4,606,887 |
| 2022-06-14 | $135.00 | $136.95 | $134.86 | $135.72 | $134.01 | 4,607,785 |
| 2022-06-13 | $133.97 | $137.57 | $133.76 | $135.11 | $133.41 | 6,486,044 |
| 2022-06-10 | $137.80 | $137.80 | $135.25 | $136.19 | $134.48 | 4,661,716 |
| 2022-06-09 | $140.15 | $141.04 | $137.93 | $137.96 | $136.22 | 3,592,551 |
| 2022-06-08 | $142.07 | $142.80 | $140.15 | $140.83 | $139.06 | 3,005,666 |
| 2022-06-07 | $142.60 | $142.98 | $140.96 | $142.78 | $140.98 | 2,887,051 |
| 2022-06-06 | $142.98 | $144.73 | $142.00 | $142.88 | $141.08 | 4,767,100 |
| 2022-06-03 | $140.26 | $142.58 | $139.74 | $141.18 | $139.40 | 4,352,213 |
| 2022-06-02 | $139.45 | $140.29 | $136.85 | $140.15 | $138.39 | 3,734,812 |
| 2022-06-01 | $139.67 | $140.47 | $138.52 | $139.43 | $137.68 | 3,796,488 |
| 2022-05-31 | $138.20 | $139.83 | $136.81 | $138.84 | $137.09 | 7,978,053 |
| 2022-05-27 | $137.39 | $139.74 | $137.24 | $139.27 | $137.52 | 4,608,215 |
| 2022-05-26 | $135.00 | $137.55 | $134.52 | $136.89 | $135.17 | 3,929,338 |
| 2022-05-25 | $132.86 | $134.82 | $132.86 | $134.39 | $132.70 | 3,299,303 |
| 2022-05-24 | $130.57 | $134.37 | $130.42 | $133.80 | $132.12 | 4,189,723 |
| 2022-05-23 | $129.50 | $131.95 | $129.42 | $131.17 | $129.52 | 3,591,511 |
| 2022-05-20 | $130.18 | $130.37 | $125.80 | $128.48 | $126.86 | 6,914,458 |
| 2022-05-19 | $132.00 | $132.32 | $128.71 | $129.66 | $128.03 | 5,819,664 |
| 2022-05-18 | $137.10 | $137.62 | $132.17 | $132.94 | $131.27 | 6,003,015 |
| 2022-05-17 | $137.19 | $138.37 | $135.64 | $138.37 | $136.63 | 4,372,909 |
| 2022-05-16 | $133.10 | $136.51 | $132.41 | $135.03 | $133.33 | 4,250,395 |
| 2022-05-13 | $133.00 | $133.80 | $131.05 | $133.60 | $131.92 | 4,195,218 |
| 2022-05-12 | $131.27 | $133.62 | $130.41 | $132.90 | $131.23 | 5,384,809 |
| 2022-05-11 | $129.86 | $132.96 | $129.86 | $130.75 | $129.10 | 5,301,131 |
| 2022-05-10 | $135.00 | $135.41 | $128.43 | $129.13 | $127.51 | 8,642,398 |
| 2022-05-09 | $134.41 | $136.35 | $133.32 | $134.44 | $132.75 | 7,647,933 |
| 2022-05-06 | $135.47 | $137.99 | $135.47 | $137.67 | $134.29 | 7,306,396 |
| 2022-05-05 | $136.46 | $137.26 | $134.76 | $135.92 | $132.58 | 5,957,434 |
| 2022-05-04 | $132.87 | $137.87 | $132.14 | $137.40 | $134.03 | 5,913,705 |
| 2022-05-03 | $133.00 | $133.60 | $131.99 | $132.52 | $129.27 | 3,688,574 |
| 2022-05-02 | $133.00 | $133.77 | $130.89 | $133.04 | $129.77 | 4,213,477 |
| 2022-04-29 | $135.13 | $135.55 | $132.00 | $132.21 | $128.96 | 5,078,660 |
| 2022-04-28 | $136.85 | $136.99 | $134.81 | $135.74 | $132.41 | 4,477,068 |
| 2022-04-27 | $135.78 | $137.12 | $134.63 | $135.06 | $131.74 | 4,369,052 |
| 2022-04-26 | $139.00 | $139.87 | $136.17 | $136.19 | $132.85 | 4,887,395 |
| 2022-04-25 | $137.59 | $139.65 | $135.19 | $139.10 | $135.68 | 5,748,289 |
| 2022-04-22 | $139.70 | $140.44 | $137.35 | $138.25 | $134.86 | 6,508,599 |
| 2022-04-21 | $138.23 | $141.88 | $137.35 | $139.85 | $136.42 | 9,922,349 |
| 2022-04-20 | $135.00 | $139.56 | $133.38 | $138.32 | $134.92 | 17,770,306 |
| 2022-04-19 | $126.08 | $129.40 | $126.00 | $129.15 | $125.98 | 7,971,361 |
| 2022-04-18 | $126.60 | $127.39 | $125.53 | $126.17 | $123.07 | 4,884,150 |
| 2022-04-14 | $128.93 | $130.58 | $126.38 | $126.56 | $123.45 | 6,384,180 |
| 2022-04-13 | $125.64 | $126.67 | $124.91 | $126.14 | $123.04 | 3,064,918 |
| 2022-04-12 | $126.42 | $127.34 | $125.58 | $125.98 | $122.89 | 2,690,998 |
| 2022-04-11 | $127.95 | $128.18 | $126.18 | $126.37 | $123.27 | 3,202,545 |
| 2022-04-08 | $128.01 | $128.78 | $127.27 | $127.73 | $124.59 | 3,143,309 |
| 2022-04-07 | $128.87 | $129.25 | $126.73 | $128.55 | $125.39 | 3,538,317 |
| 2022-04-06 | $127.78 | $129.52 | $127.25 | $129.39 | $126.21 | 3,958,057 |
| 2022-04-05 | $129.85 | $131.23 | $128.66 | $128.89 | $125.73 | 3,102,238 |
| 2022-04-04 | $130.26 | $130.45 | $128.93 | $130.27 | $127.07 | 2,811,100 |
| 2022-04-01 | $129.66 | $130.27 | $128.06 | $130.15 | $126.95 | 4,012,373 |
| 2022-03-31 | $130.72 | $131.88 | $130.00 | $130.02 | $126.83 | 4,274,029 |
| 2022-03-30 | $132.01 | $133.08 | $131.39 | $132.13 | $128.89 | 2,622,860 |
| 2022-03-29 | $132.04 | $132.84 | $130.43 | $131.94 | $128.70 | 5,791,032 |
| 2022-03-28 | $130.82 | $131.50 | $129.60 | $131.47 | $128.24 | 2,483,492 |
| 2022-03-25 | $129.50 | $131.40 | $129.31 | $131.35 | $128.12 | 3,516,923 |
| 2022-03-24 | $128.33 | $129.37 | $127.80 | $129.25 | $126.08 | 2,971,075 |
| 2022-03-23 | $129.08 | $129.32 | $128.25 | $128.30 | $125.15 | 2,924,535 |
| 2022-03-22 | $128.50 | $129.30 | $127.85 | $129.06 | $125.89 | 2,649,026 |
| 2022-03-21 | $129.00 | $129.74 | $127.40 | $128.10 | $124.95 | 3,379,393 |
| 2022-03-18 | $127.38 | $128.93 | $126.37 | $128.76 | $125.60 | 7,400,216 |
| 2022-03-17 | $127.10 | $128.29 | $126.53 | $127.96 | $124.82 | 3,671,903 |
| 2022-03-16 | $126.50 | $127.28 | $124.71 | $127.04 | $123.92 | 4,292,845 |
| 2022-03-15 | $124.00 | $125.94 | $123.22 | $125.64 | $122.55 | 4,021,228 |
| 2022-03-14 | $124.45 | $125.16 | $122.69 | $123.94 | $120.90 | 3,289,440 |
| 2022-03-11 | $125.00 | $126.77 | $123.91 | $123.96 | $120.92 | 4,119,630 |
| 2022-03-10 | $125.75 | $126.03 | $123.13 | $124.35 | $121.30 | 5,326,835 |
| 2022-03-09 | $127.41 | $128.10 | $125.91 | $126.22 | $123.12 | 4,403,499 |
| 2022-03-08 | $126.62 | $128.35 | $124.82 | $125.68 | $122.59 | 4,887,565 |
| 2022-03-07 | $126.47 | $127.91 | $125.62 | $126.07 | $122.97 | 5,047,358 |
| 2022-03-04 | $124.40 | $127.35 | $124.21 | $126.62 | $123.51 | 4,402,911 |
| 2022-03-03 | $124.96 | $126.67 | $124.24 | $125.93 | $122.84 | 5,206,649 |
| 2022-03-02 | $122.59 | $124.64 | $121.80 | $123.86 | $120.82 | 4,891,435 |
| 2022-03-01 | $122.67 | $123.39 | $120.70 | $121.35 | $118.37 | 4,873,331 |
| 2022-02-28 | $122.21 | $123.39 | $121.04 | $122.51 | $119.50 | 6,757,332 |
| 2022-02-25 | $122.05 | $124.26 | $121.45 | $124.18 | $121.13 | 4,460,904 |
| 2022-02-24 | $120.00 | $122.10 | $118.81 | $121.97 | $118.97 | 6,563,202 |
| 2022-02-23 | $124.38 | $124.70 | $121.87 | $122.07 | $119.07 | 4,086,367 |
| 2022-02-22 | $124.20 | $125.00 | $122.68 | $123.92 | $120.88 | 5,306,688 |
| 2022-02-18 | $124.94 | $125.44 | $123.61 | $124.35 | $121.30 | 4,609,212 |
| 2022-02-17 | $128.05 | $128.50 | $124.85 | $124.97 | $121.90 | 6,796,997 |
| 2022-02-16 | $129.45 | $130.44 | $128.26 | $129.18 | $126.01 | 4,875,612 |
| 2022-02-15 | $130.64 | $131.68 | $129.61 | $129.94 | $126.75 | 4,395,714 |
| 2022-02-14 | $132.59 | $132.65 | $129.07 | $130.15 | $126.95 | 5,345,289 |
| 2022-02-11 | $133.90 | $134.71 | $132.38 | $132.69 | $129.43 | 4,176,155 |
| 2022-02-10 | $135.47 | $136.56 | $133.17 | $133.52 | $130.24 | 5,978,640 |
| 2022-02-09 | $137.84 | $138.35 | $136.83 | $137.79 | $132.78 | 5,393,478 |
| 2022-02-08 | $137.23 | $137.52 | $135.78 | $137.02 | $132.03 | 4,181,825 |
| 2022-02-07 | $137.45 | $137.82 | $136.27 | $137.24 | $132.25 | 3,759,046 |
| 2022-02-04 | $137.86 | $138.82 | $136.22 | $137.15 | $132.16 | 4,142,045 |
| 2022-02-03 | $137.00 | $138.76 | $135.83 | $137.78 | $132.77 | 6,100,777 |
| 2022-02-02 | $135.70 | $137.56 | $135.26 | $137.25 | $132.26 | 5,357,237 |
| 2022-02-01 | $133.76 | $135.96 | $132.50 | $135.53 | $130.60 | 6,206,448 |
| 2022-01-31 | $134.09 | $134.09 | $132.30 | $133.57 | $128.71 | 5,859,043 |
| 2022-01-28 | $133.19 | $134.53 | $131.79 | $134.50 | $129.61 | 5,471,497 |
| 2022-01-27 | $133.66 | $134.75 | $132.08 | $132.52 | $127.70 | 5,499,566 |
| 2022-01-26 | $136.47 | $137.07 | $133.13 | $134.26 | $129.37 | 8,335,992 |
| 2022-01-25 | $129.14 | $137.34 | $128.30 | $136.10 | $131.15 | 19,715,698 |
| 2022-01-24 | $127.99 | $129.15 | $124.19 | $128.82 | $124.13 | 13,777,648 |
| 2022-01-21 | $131.65 | $131.87 | $129.27 | $129.35 | $124.64 | 5,906,950 |
| 2022-01-20 | $131.26 | $132.88 | $130.57 | $130.82 | $126.06 | 5,278,244 |
| 2022-01-19 | $132.90 | $133.90 | $131.50 | $131.58 | $126.79 | 4,099,035 |
| 2022-01-18 | $132.95 | $133.89 | $131.78 | $132.94 | $128.10 | 5,236,258 |
| 2022-01-14 | $134.55 | $135.14 | $133.30 | $134.21 | $129.33 | 5,310,305 |
| 2022-01-13 | $133.90 | $136.05 | $133.56 | $134.76 | $129.86 | 4,868,349 |
| 2022-01-12 | $133.25 | $134.47 | $131.37 | $133.59 | $128.73 | 5,352,014 |
| 2022-01-11 | $130.52 | $133.25 | $127.97 | $132.87 | $128.03 | 11,081,210 |
| 2022-01-10 | $134.47 | $136.20 | $133.38 | $135.03 | $130.12 | 5,432,807 |
| 2022-01-07 | $134.90 | $135.66 | $133.51 | $134.83 | $129.92 | 5,238,099 |
| 2022-01-06 | $138.20 | $138.41 | $132.51 | $135.34 | $130.41 | 9,908,081 |
| 2022-01-05 | $138.31 | $142.20 | $137.88 | $138.22 | $133.19 | 8,956,910 |
| 2022-01-04 | $136.10 | $139.95 | $135.90 | $138.02 | $133.00 | 7,300,011 |
| 2022-01-03 | $134.07 | $136.30 | $133.63 | $136.04 | $131.09 | 4,610,665 |
| 2021-12-31 | $134.00 | $134.99 | $133.61 | $133.66 | $128.80 | 3,315,313 |
| 2021-12-30 | $133.75 | $134.37 | $133.33 | $133.91 | $129.04 | 3,158,111 |
| 2021-12-29 | $132.40 | $134.21 | $132.30 | $133.35 | $128.50 | 4,239,935 |
| 2021-12-28 | $131.60 | $133.22 | $131.59 | $132.63 | $127.80 | 3,447,079 |
| 2021-12-27 | $130.63 | $131.65 | $129.95 | $131.62 | $126.83 | 4,294,499 |
| 2021-12-23 | $130.00 | $130.96 | $129.52 | $130.63 | $125.88 | 3,649,044 |
| 2021-12-22 | $129.06 | $129.79 | $127.60 | $129.75 | $125.03 | 3,923,198 |
| 2021-12-21 | $127.66 | $129.34 | $127.66 | $128.97 | $124.28 | 4,855,972 |
| 2021-12-20 | $125.72 | $127.20 | $124.70 | $127.06 | $122.44 | 4,941,411 |
| 2021-12-17 | $125.87 | $128.64 | $125.21 | $127.40 | $122.76 | 10,382,693 |
| 2021-12-16 | $123.51 | $126.64 | $123.48 | $125.93 | $121.35 | 7,280,537 |
| 2021-12-15 | $123.80 | $124.82 | $122.18 | $123.11 | $118.63 | 4,990,028 |
| 2021-12-14 | $122.35 | $125.03 | $122.30 | $123.76 | $119.26 | 5,716,124 |
| 2021-12-13 | $123.76 | $124.36 | $120.79 | $122.58 | $118.12 | 6,847,468 |
| 2021-12-10 | $124.30 | $125.33 | $123.36 | $124.09 | $119.57 | 4,966,921 |
| 2021-12-09 | $122.15 | $123.95 | $121.79 | $123.57 | $119.07 | 4,601,092 |
| 2021-12-08 | $122.00 | $123.38 | $121.52 | $123.02 | $118.54 | 5,483,948 |
| 2021-12-07 | $120.48 | $122.08 | $120.07 | $121.58 | $117.16 | 5,193,991 |
| 2021-12-06 | $119.40 | $121.15 | $119.40 | $119.91 | $115.55 | 4,785,560 |
| 2021-12-03 | $117.36 | $119.36 | $117.36 | $118.84 | $114.52 | 6,630,139 |
| 2021-12-02 | $117.37 | $117.98 | $116.56 | $116.90 | $112.65 | 5,267,149 |
| 2021-12-01 | $118.25 | $118.93 | $116.85 | $116.92 | $112.67 | 5,959,867 |
| 2021-11-30 | $117.50 | $119.24 | $116.45 | $117.10 | $112.84 | 9,252,701 |
| 2021-11-29 | $118.62 | $119.61 | $117.53 | $118.50 | $114.19 | 8,949,795 |
| 2021-11-26 | $115.00 | $116.34 | $114.56 | $115.81 | $111.60 | 3,322,012 |
| 2021-11-24 | $116.16 | $117.27 | $116.08 | $116.73 | $112.48 | 3,220,802 |
| 2021-11-23 | $116.79 | $117.94 | $116.04 | $116.79 | $112.54 | 4,914,995 |
| 2021-11-22 | $116.00 | $118.81 | $115.19 | $116.47 | $112.23 | 6,417,218 |
| 2021-11-19 | $116.49 | $116.56 | $115.27 | $116.05 | $111.83 | 5,384,548 |
| 2021-11-18 | $118.36 | $118.36 | $116.31 | $116.66 | $112.41 | 5,047,879 |
| 2021-11-17 | $118.38 | $119.33 | $117.78 | $118.06 | $113.76 | 4,043,289 |
| 2021-11-16 | $118.92 | $119.90 | $118.42 | $118.46 | $114.15 | 4,750,760 |
| 2021-11-15 | $119.54 | $120.16 | $118.31 | $118.87 | $114.54 | 5,046,321 |
| 2021-11-12 | $120.00 | $120.64 | $118.78 | $118.96 | $114.63 | 5,376,966 |
| 2021-11-11 | $120.90 | $121.79 | $120.08 | $120.27 | $115.89 | 4,643,257 |
| 2021-11-10 | $121.00 | $122.43 | $119.93 | $120.22 | $115.85 | 6,268,961 |
| 2021-11-09 | $122.56 | $122.90 | $120.26 | $120.85 | $116.45 | 7,195,453 |
| 2021-11-08 | $123.99 | $124.78 | $123.53 | $124.54 | $118.40 | 5,625,275 |
| 2021-11-05 | $121.43 | $123.77 | $121.43 | $123.61 | $117.52 | 6,790,478 |
| 2021-11-04 | $123.05 | $123.34 | $119.90 | $120.85 | $114.89 | 7,208,736 |
| 2021-11-03 | $126.23 | $127.29 | $125.68 | $127.13 | $115.55 | 5,670,790 |
| 2021-11-02 | $126.30 | $127.17 | $124.91 | $126.18 | $114.68 | 4,703,227 |
| 2021-11-01 | $125.05 | $126.31 | $123.84 | $126.28 | $114.78 | 6,145,006 |
| 2021-10-29 | $125.43 | $126.32 | $124.91 | $125.10 | $113.70 | 6,188,961 |
| 2021-10-28 | $125.17 | $126.31 | $124.62 | $125.84 | $114.38 | 6,802,141 |
| 2021-10-27 | $127.44 | $127.88 | $125.01 | $125.17 | $113.77 | 7,294,209 |
| 2021-10-26 | $127.52 | $128.30 | $126.76 | $127.13 | $115.55 | 8,912,832 |
| 2021-10-25 | $127.53 | $128.65 | $126.94 | $127.64 | $116.01 | 6,667,243 |
| 2021-10-22 | $128.05 | $130.25 | $126.61 | $127.88 | $116.23 | 12,114,975 |
| 2021-10-21 | $133.51 | $133.72 | $128.10 | $128.33 | $116.64 | 32,913,989 |
| 2021-10-20 | $141.68 | $142.20 | $140.70 | $141.90 | $128.97 | 6,473,960 |
| 2021-10-19 | $141.08 | $142.94 | $140.52 | $141.98 | $129.05 | 4,539,167 |
| 2021-10-18 | $144.00 | $144.94 | $141.76 | $142.32 | $129.35 | 6,437,141 |
| 2021-10-15 | $143.39 | $144.85 | $142.79 | $144.61 | $131.44 | 3,371,025 |
| 2021-10-14 | $141.04 | $143.92 | $141.01 | $143.39 | $130.33 | 4,411,301 |
| 2021-10-13 | $140.52 | $141.41 | $139.66 | $140.76 | $127.94 | 3,013,261 |
| 2021-10-12 | $142.21 | $142.30 | $140.30 | $140.47 | $127.67 | 3,293,392 |
| 2021-10-11 | $143.50 | $144.08 | $142.40 | $142.43 | $129.45 | 2,921,789 |
| 2021-10-08 | $141.81 | $143.65 | $141.05 | $143.22 | $130.17 | 3,902,917 |
| 2021-10-07 | $142.73 | $143.40 | $141.53 | $141.81 | $128.89 | 3,999,697 |
| 2021-10-06 | $142.48 | $143.37 | $140.89 | $142.36 | $129.39 | 5,573,540 |
| 2021-10-05 | $144.75 | $145.00 | $142.64 | $143.15 | $130.11 | 7,297,573 |
| 2021-10-04 | $142.74 | $146.00 | $142.35 | $144.11 | $130.98 | 7,689,279 |
| 2021-10-01 | $141.00 | $143.97 | $140.37 | $143.32 | $130.26 | 6,907,850 |
| 2021-09-30 | $140.00 | $140.57 | $138.50 | $138.93 | $126.27 | 6,092,354 |
| 2021-09-29 | $137.73 | $139.93 | $136.44 | $139.18 | $126.50 | 3,947,850 |
| 2021-09-28 | $139.17 | $139.69 | $137.21 | $137.47 | $124.95 | 4,513,066 |
| 2021-09-27 | $137.96 | $139.07 | $137.48 | $138.56 | $125.94 | 3,458,980 |
| 2021-09-24 | $137.03 | $138.48 | $136.75 | $137.49 | $124.96 | 3,100,759 |
| 2021-09-23 | $135.25 | $137.42 | $135.03 | $136.73 | $124.27 | 3,151,846 |
| 2021-09-22 | $133.72 | $135.37 | $133.47 | $134.63 | $122.36 | 3,768,127 |
| 2021-09-21 | $135.11 | $135.65 | $132.94 | $132.97 | $120.86 | 4,261,956 |
| 2021-09-20 | $133.90 | $135.18 | $132.78 | $134.31 | $122.07 | 4,990,100 |
| 2021-09-17 | $135.75 | $135.92 | $135.05 | $135.23 | $122.91 | 5,892,620 |
| 2021-09-16 | $137.28 | $137.95 | $135.71 | $136.43 | $124.00 | 2,765,597 |
| 2021-09-15 | $136.22 | $137.80 | $135.67 | $137.20 | $124.70 | 3,403,811 |
| 2021-09-14 | $138.40 | $138.57 | $135.34 | $136.22 | $123.81 | 4,659,188 |
| 2021-09-13 | $138.40 | $138.99 | $137.51 | $138.15 | $125.56 | 4,334,984 |
| 2021-09-10 | $138.82 | $139.37 | $137.00 | $137.02 | $124.54 | 4,157,970 |
| 2021-09-09 | $137.85 | $138.96 | $137.56 | $137.74 | $125.19 | 3,669,747 |
| 2021-09-08 | $138.14 | $139.09 | $137.60 | $138.67 | $126.04 | 3,122,737 |
| 2021-09-07 | $139.65 | $139.79 | $137.76 | $138.06 | $125.48 | 3,436,489 |
| 2021-09-03 | $139.68 | $140.47 | $139.30 | $139.58 | $126.86 | 2,012,728 |
| 2021-09-02 | $139.72 | $140.05 | $139.03 | $140.01 | $127.25 | 2,840,579 |
| 2021-09-01 | $139.98 | $140.07 | $139.19 | $139.30 | $126.61 | 2,588,373 |
| 2021-08-31 | $139.54 | $140.94 | $138.95 | $140.34 | $127.55 | 4,429,915 |
| 2021-08-30 | $139.50 | $139.88 | $138.82 | $138.97 | $126.31 | 2,087,320 |
| 2021-08-27 | $138.71 | $139.59 | $138.40 | $139.41 | $126.71 | 2,572,786 |
| 2021-08-26 | $139.97 | $140.80 | $138.71 | $138.78 | $126.14 | 2,613,865 |
| 2021-08-25 | $139.92 | $140.80 | $139.46 | $139.86 | $127.12 | 2,105,406 |
| 2021-08-24 | $139.78 | $140.23 | $139.32 | $139.84 | $127.10 | 2,474,457 |
| 2021-08-23 | $139.62 | $140.15 | $138.80 | $139.62 | $126.90 | 3,179,408 |
| 2021-08-20 | $137.74 | $139.38 | $137.27 | $139.11 | $126.44 | 2,780,020 |
| 2021-08-19 | $138.69 | $139.45 | $137.21 | $138.02 | $125.45 | 4,351,494 |
| 2021-08-18 | $141.67 | $141.92 | $139.39 | $139.47 | $126.76 | 3,672,185 |
| 2021-08-17 | $143.00 | $143.16 | $141.09 | $142.42 | $129.45 | 3,215,485 |
| 2021-08-16 | $143.23 | $143.74 | $142.23 | $143.59 | $130.51 | 2,914,514 |
| 2021-08-13 | $142.64 | $143.58 | $142.44 | $143.18 | $130.14 | 1,996,762 |
| 2021-08-12 | $142.26 | $143.15 | $142.08 | $143.07 | $130.04 | 2,185,531 |
| 2021-08-11 | $141.78 | $142.77 | $141.50 | $142.13 | $129.18 | 4,455,909 |
| 2021-08-10 | $141.21 | $141.81 | $140.34 | $141.38 | $128.50 | 5,543,662 |
| 2021-08-09 | $142.20 | $142.50 | $140.97 | $141.25 | $128.38 | 5,129,651 |
| 2021-08-06 | $143.00 | $144.39 | $142.89 | $144.09 | $129.46 | 4,002,869 |
| 2021-08-05 | $143.03 | $143.41 | $142.22 | $142.77 | $128.27 | 2,884,228 |
| 2021-08-04 | $143.80 | $144.18 | $142.47 | $142.76 | $128.26 | 2,960,262 |
| 2021-08-03 | $141.90 | $144.70 | $141.65 | $144.07 | $129.44 | 4,272,621 |
| 2021-08-02 | $141.45 | $143.06 | $141.03 | $141.42 | $127.06 | 3,064,298 |
| 2021-07-30 | $141.52 | $141.85 | $140.79 | $140.96 | $126.65 | 3,698,190 |
| 2021-07-29 | $142.33 | $142.96 | $141.60 | $141.93 | $127.52 | 2,779,921 |
| 2021-07-28 | $143.01 | $143.10 | $141.64 | $141.77 | $127.38 | 2,661,127 |
| 2021-07-27 | $142.53 | $143.64 | $141.60 | $142.75 | $128.26 | 3,281,330 |
| 2021-07-26 | $141.39 | $143.00 | $141.13 | $142.77 | $128.27 | 4,441,594 |
| 2021-07-23 | $140.96 | $141.70 | $140.33 | $141.34 | $126.99 | 4,679,968 |
| 2021-07-22 | $141.66 | $141.81 | $140.41 | $140.71 | $126.42 | 3,466,604 |
| 2021-07-21 | $139.97 | $141.39 | $139.65 | $141.30 | $126.95 | 5,024,959 |
| 2021-07-20 | $143.00 | $144.92 | $138.70 | $139.97 | $125.76 | 14,237,812 |
| 2021-07-19 | $136.45 | $138.49 | $136.21 | $137.92 | $123.92 | 8,977,087 |
| 2021-07-16 | $141.00 | $141.00 | $138.59 | $138.90 | $124.80 | 4,298,336 |
| 2021-07-15 | $139.32 | $140.46 | $138.80 | $140.45 | $126.19 | 3,807,124 |
| 2021-07-14 | $140.72 | $140.75 | $138.93 | $139.82 | $125.62 | 4,606,324 |
| 2021-07-13 | $140.92 | $140.92 | $139.63 | $140.28 | $126.04 | 3,309,851 |
| 2021-07-12 | $141.43 | $141.96 | $140.12 | $140.92 | $126.61 | 3,496,387 |
| 2021-07-09 | $141.45 | $141.98 | $140.84 | $141.52 | $127.15 | 4,083,645 |
| 2021-07-08 | $137.78 | $141.31 | $137.66 | $140.74 | $126.45 | 5,739,846 |
| 2021-07-07 | $138.76 | $140.33 | $138.76 | $139.82 | $125.62 | 4,246,411 |
| 2021-07-06 | $139.99 | $140.42 | $137.10 | $138.78 | $124.69 | 8,466,059 |
| 2021-07-02 | $146.91 | $146.95 | $139.46 | $140.02 | $125.80 | 17,602,256 |
| 2021-07-01 | $146.96 | $147.50 | $146.57 | $146.84 | $131.93 | 2,809,858 |
| 2021-06-30 | $145.13 | $146.93 | $144.71 | $146.59 | $131.71 | 3,394,365 |
| 2021-06-29 | $145.26 | $146.74 | $145.10 | $145.55 | $130.77 | 2,540,342 |
| 2021-06-28 | $147.01 | $147.30 | $144.91 | $145.29 | $130.54 | 4,067,756 |
| 2021-06-25 | $145.38 | $146.93 | $144.95 | $146.84 | $131.93 | 3,759,552 |
| 2021-06-24 | $145.80 | $146.19 | $144.69 | $145.44 | $130.67 | 3,775,724 |
| 2021-06-23 | $146.43 | $146.50 | $144.57 | $144.61 | $129.93 | 3,349,965 |
| 2021-06-22 | $146.52 | $146.81 | $145.35 | $146.36 | $131.50 | 2,549,228 |
| 2021-06-21 | $144.11 | $147.07 | $144.06 | $146.65 | $131.76 | 4,482,853 |
| 2021-06-18 | $144.48 | $144.68 | $143.04 | $143.12 | $128.59 | 9,577,704 |
| 2021-06-17 | $147.55 | $148.06 | $145.28 | $145.60 | $130.82 | 4,568,286 |
| 2021-06-16 | $149.76 | $149.76 | $147.22 | $147.83 | $132.82 | 3,970,009 |
| 2021-06-15 | $149.85 | $149.91 | $148.60 | $149.36 | $134.19 | 2,628,891 |
| 2021-06-14 | $150.71 | $151.03 | $148.66 | $150.03 | $134.80 | 3,498,707 |
| 2021-06-11 | $150.43 | $151.85 | $150.37 | $151.28 | $135.92 | 3,596,414 |
| 2021-06-10 | $151.47 | $152.84 | $149.76 | $150.54 | $135.26 | 4,977,378 |
| 2021-06-09 | $149.03 | $151.07 | $148.82 | $150.67 | $135.37 | 5,547,201 |
| 2021-06-08 | $148.12 | $150.20 | $148.12 | $149.07 | $133.93 | 5,313,783 |
| 2021-06-07 | $147.55 | $148.74 | $147.17 | $148.02 | $132.99 | 3,621,996 |
| 2021-06-04 | $146.00 | $147.55 | $145.76 | $147.42 | $132.45 | 3,261,328 |
| 2021-06-03 | $144.91 | $145.88 | $144.04 | $145.55 | $130.77 | 4,320,755 |
| 2021-06-02 | $144.62 | $145.75 | $144.11 | $145.72 | $130.92 | 2,915,114 |
| 2021-06-01 | $145.00 | $145.83 | $143.75 | $144.19 | $129.55 | 2,528,657 |
| 2021-05-28 | $144.21 | $144.33 | $143.49 | $143.74 | $129.15 | 2,651,412 |
| 2021-05-27 | $143.82 | $144.77 | $143.63 | $143.82 | $129.22 | 5,889,340 |
| 2021-05-26 | $143.50 | $143.99 | $143.04 | $143.38 | $128.82 | 3,225,643 |
| 2021-05-25 | $144.92 | $145.00 | $143.20 | $143.79 | $129.19 | 4,118,439 |
| 2021-05-24 | $145.06 | $145.39 | $144.18 | $144.72 | $130.03 | 3,449,258 |
| 2021-05-21 | $144.28 | $145.70 | $144.28 | $144.74 | $130.04 | 4,219,022 |
| 2021-05-20 | $143.12 | $144.91 | $142.16 | $143.88 | $129.27 | 4,301,873 |
| 2021-05-19 | $142.32 | $143.20 | $140.92 | $143.19 | $128.65 | 4,498,565 |
| 2021-05-18 | $144.78 | $145.30 | $143.23 | $143.91 | $129.30 | 3,999,956 |
| 2021-05-17 | $144.44 | $145.80 | $144.33 | $145.11 | $130.38 | 4,471,829 |
| 2021-05-14 | $145.11 | $145.69 | $143.96 | $144.68 | $129.99 | 2,873,764 |
| 2021-05-13 | $141.45 | $144.90 | $141.28 | $144.17 | $129.53 | 4,810,470 |
| 2021-05-12 | $143.84 | $144.15 | $141.14 | $141.30 | $126.95 | 6,233,719 |
| 2021-05-11 | $144.99 | $145.19 | $142.90 | $144.22 | $129.58 | 7,454,218 |
| 2021-05-10 | $145.80 | $148.38 | $145.80 | $146.17 | $131.33 | 7,304,612 |
| 2021-05-07 | $145.92 | $146.14 | $144.57 | $145.46 | $130.69 | 7,325,626 |
| 2021-05-06 | $145.26 | $148.52 | $145.18 | $148.42 | $131.86 | 7,848,647 |
| 2021-05-05 | $145.94 | $145.94 | $144.97 | $145.22 | $129.02 | 5,229,895 |
| 2021-05-04 | $144.41 | $146.59 | $144.33 | $145.75 | $129.49 | 6,642,601 |
| 2021-05-03 | $143.81 | $145.75 | $143.55 | $144.75 | $128.60 | 5,997,202 |
| 2021-04-30 | $143.70 | $143.83 | $140.55 | $141.88 | $126.05 | 9,280,301 |
| 2021-04-29 | $144.13 | $148.74 | $142.98 | $144.24 | $128.15 | 4,554,158 |
| 2021-04-28 | $142.92 | $143.40 | $142.10 | $143.00 | $127.05 | 3,941,462 |
| 2021-04-27 | $141.69 | $142.56 | $140.75 | $142.01 | $126.17 | 4,062,702 |
| 2021-04-26 | $142.42 | $143.63 | $141.48 | $141.57 | $125.78 | 4,927,458 |
| 2021-04-23 | $141.31 | $143.61 | $140.95 | $142.43 | $126.54 | 4,766,308 |
| 2021-04-22 | $143.70 | $144.74 | $141.00 | $141.28 | $125.52 | 7,428,030 |
| 2021-04-21 | $138.06 | $143.73 | $137.71 | $143.55 | $127.54 | 12,456,819 |
| 2021-04-20 | $137.07 | $139.77 | $136.70 | $138.16 | $122.75 | 16,192,685 |
| 2021-04-19 | $133.60 | $133.82 | $132.58 | $133.12 | $118.27 | 8,575,716 |
| 2021-04-16 | $133.00 | $134.10 | $132.95 | $133.59 | $118.69 | 5,535,176 |
| 2021-04-15 | $133.28 | $133.87 | $132.22 | $132.58 | $117.79 | 4,062,616 |
| 2021-04-14 | $131.31 | $132.78 | $130.52 | $132.63 | $117.83 | 6,137,979 |
| 2021-04-13 | $133.00 | $133.62 | $130.38 | $131.18 | $116.55 | 8,403,072 |
| 2021-04-12 | $135.02 | $135.37 | $133.85 | $134.59 | $119.58 | 3,926,641 |
| 2021-04-09 | $134.87 | $135.74 | $134.71 | $135.73 | $120.59 | 3,163,016 |
| 2021-04-08 | $134.57 | $135.63 | $134.16 | $135.12 | $120.05 | 4,275,240 |
| 2021-04-07 | $133.84 | $134.94 | $133.78 | $134.93 | $119.88 | 3,113,038 |
| 2021-04-06 | $135.58 | $135.64 | $134.09 | $134.22 | $119.25 | 3,787,528 |
| 2021-04-05 | $133.64 | $136.69 | $133.40 | $135.93 | $120.77 | 5,723,310 |
| 2021-04-01 | $133.76 | $133.93 | $132.27 | $133.23 | $118.37 | 4,261,572 |
| 2021-03-31 | $134.54 | $134.71 | $132.71 | $133.26 | $118.39 | 5,172,799 |
| 2021-03-30 | $135.86 | $136.27 | $134.02 | $134.72 | $119.69 | 5,010,722 |
| 2021-03-29 | $135.98 | $137.07 | $135.51 | $135.86 | $120.70 | 4,835,306 |
| 2021-03-26 | $133.29 | $136.48 | $133.12 | $136.38 | $121.17 | 5,823,701 |
| 2021-03-25 | $130.33 | $133.24 | $129.77 | $133.07 | $118.23 | 5,809,448 |
| 2021-03-24 | $130.95 | $132.11 | $130.57 | $130.62 | $116.05 | 4,189,258 |
| 2021-03-23 | $130.44 | $131.56 | $129.80 | $130.46 | $115.91 | 4,556,751 |
| 2021-03-22 | $128.50 | $130.72 | $127.89 | $130.55 | $115.99 | 4,356,500 |
| 2021-03-19 | $130.02 | $130.44 | $128.53 | $128.90 | $114.52 | 10,297,852 |
| 2021-03-18 | $128.94 | $131.00 | $127.79 | $130.06 | $115.55 | 6,104,109 |
| 2021-03-17 | $128.46 | $129.49 | $127.49 | $129.03 | $114.64 | 4,488,753 |
| 2021-03-16 | $128.28 | $128.52 | $127.34 | $128.24 | $113.93 | 4,867,224 |
| 2021-03-15 | $127.77 | $128.75 | $127.54 | $128.58 | $114.24 | 3,578,659 |
| 2021-03-12 | $127.19 | $127.68 | $126.61 | $127.61 | $113.37 | 4,194,564 |
| 2021-03-11 | $128.09 | $128.64 | $126.78 | $127.14 | $112.96 | 5,383,696 |
| 2021-03-10 | $125.05 | $128.24 | $124.61 | $127.87 | $113.61 | 7,581,206 |
| 2021-03-09 | $125.40 | $126.43 | $124.16 | $124.18 | $110.33 | 5,867,044 |
| 2021-03-08 | $122.99 | $126.85 | $122.88 | $124.81 | $110.89 | 7,572,193 |
| 2021-03-05 | $120.64 | $123.75 | $120.25 | $122.83 | $109.13 | 7,268,931 |
| 2021-03-04 | $122.00 | $123.22 | $118.76 | $120.11 | $106.71 | 8,439,642 |
| 2021-03-03 | $120.50 | $122.63 | $119.98 | $122.36 | $108.71 | 7,744,865 |
| 2021-03-02 | $120.74 | $121.90 | $120.26 | $120.33 | $106.91 | 4,732,416 |
| 2021-03-01 | $120.35 | $122.32 | $119.86 | $120.74 | $107.27 | 5,978,692 |
| 2021-02-26 | $122.25 | $122.25 | $118.88 | $118.93 | $105.66 | 9,276,815 |
| 2021-02-25 | $123.37 | $124.35 | $122.34 | $122.47 | $108.81 | 5,933,613 |
| 2021-02-24 | $120.80 | $123.49 | $120.52 | $123.21 | $109.47 | 6,087,702 |
| 2021-02-23 | $120.92 | $121.35 | $119.80 | $120.71 | $107.24 | 4,739,911 |
| 2021-02-22 | $118.50 | $121.13 | $118.44 | $120.86 | $107.38 | 6,107,427 |
| 2021-02-19 | $120.75 | $120.76 | $118.38 | $118.99 | $105.72 | 6,881,363 |
| 2021-02-18 | $120.50 | $120.94 | $119.70 | $120.73 | $107.26 | 5,647,505 |
| 2021-02-17 | $119.27 | $120.56 | $119.02 | $119.97 | $106.59 | 4,131,570 |
| 2021-02-16 | $120.15 | $120.60 | $119.36 | $120.07 | $106.68 | 6,945,220 |
| 2021-02-12 | $121.00 | $121.36 | $120.09 | $120.80 | $107.32 | 4,049,269 |
| 2021-02-11 | $122.00 | $122.21 | $120.63 | $120.91 | $107.42 | 5,629,107 |
| 2021-02-10 | $123.03 | $123.41 | $121.21 | $122.24 | $108.60 | 5,054,123 |
| 2021-02-09 | $121.90 | $122.60 | $121.05 | $122.10 | $108.48 | 4,876,091 |
| 2021-02-08 | $122.62 | $123.98 | $122.40 | $123.61 | $108.37 | 6,158,846 |
| 2021-02-05 | $121.00 | $121.81 | $120.52 | $121.79 | $106.78 | 4,775,750 |
| 2021-02-04 | $119.91 | $121.10 | $118.87 | $121.02 | $106.10 | 4,771,981 |
| 2021-02-03 | $119.04 | $119.80 | $118.12 | $119.12 | $104.44 | 7,024,272 |
| 2021-02-02 | $119.36 | $121.00 | $119.28 | $119.44 | $104.72 | 6,602,227 |
| 2021-02-01 | $119.90 | $120.95 | $118.73 | $120.54 | $105.68 | 6,538,031 |
| 2021-01-29 | $120.22 | $121.30 | $118.90 | $119.11 | $104.43 | 12,369,468 |
| 2021-01-28 | $122.80 | $123.20 | $120.07 | $120.08 | $105.28 | 8,455,917 |
| 2021-01-27 | $122.08 | $124.79 | $121.62 | $122.47 | $107.37 | 12,705,281 |
| 2021-01-26 | $119.18 | $122.59 | $118.42 | $122.49 | $107.39 | 11,186,664 |
| 2021-01-25 | $118.76 | $119.54 | $117.45 | $118.58 | $103.96 | 14,315,964 |
| 2021-01-22 | $120.70 | $120.70 | $117.36 | $118.61 | $103.99 | 39,814,455 |
| 2021-01-21 | $130.12 | $132.24 | $130.05 | $131.65 | $115.42 | 13,408,917 |
| 2021-01-20 | $129.70 | $131.06 | $128.56 | $130.08 | $114.05 | 5,856,245 |
| 2021-01-19 | $129.28 | $129.59 | $128.09 | $129.02 | $113.12 | 5,646,261 |
| 2021-01-15 | $128.28 | $129.24 | $127.67 | $128.39 | $112.57 | 5,131,159 |
| 2021-01-14 | $128.02 | $130.16 | $127.55 | $128.97 | $113.07 | 7,848,326 |
| 2021-01-13 | $129.15 | $129.75 | $126.46 | $126.92 | $111.28 | 8,030,914 |
| 2021-01-12 | $129.09 | $129.85 | $127.94 | $129.21 | $113.28 | 3,900,605 |
| 2021-01-11 | $127.95 | $129.68 | $127.66 | $128.58 | $112.73 | 5,860,179 |
| 2021-01-08 | $128.57 | $129.32 | $126.98 | $128.53 | $112.69 | 4,891,605 |
| 2021-01-07 | $130.04 | $130.46 | $128.26 | $128.99 | $113.09 | 4,714,721 |
| 2021-01-06 | $126.90 | $131.88 | $126.72 | $129.29 | $113.35 | 8,322,750 |
| 2021-01-05 | $125.01 | $126.68 | $124.61 | $126.14 | $110.59 | 6,395,891 |
| 2021-01-04 | $125.85 | $125.92 | $123.04 | $123.94 | $108.66 | 5,417,402 |
| 2020-12-31 | $124.22 | $126.03 | $123.99 | $125.88 | $110.36 | 3,739,132 |
| 2020-12-30 | $123.80 | $124.85 | $123.63 | $124.34 | $109.01 | 3,535,996 |
| 2020-12-29 | $125.35 | $125.48 | $123.24 | $123.80 | $108.54 | 3,647,409 |
| 2020-12-28 | $125.10 | $126.60 | $124.46 | $124.82 | $109.44 | 3,748,050 |
| 2020-12-24 | $125.00 | $125.10 | $124.21 | $124.69 | $109.32 | 1,842,133 |
| 2020-12-23 | $123.88 | $125.21 | $123.74 | $123.90 | $108.63 | 2,817,807 |
| 2020-12-22 | $123.31 | $124.22 | $122.41 | $123.61 | $108.37 | 4,537,293 |
| 2020-12-21 | $123.97 | $124.18 | $121.72 | $123.39 | $108.18 | 6,396,991 |
| 2020-12-18 | $125.59 | $126.40 | $124.97 | $125.85 | $110.34 | 7,900,275 |
| 2020-12-17 | $126.08 | $126.09 | $124.91 | $125.55 | $110.08 | 3,962,208 |
| 2020-12-16 | $125.93 | $126.57 | $125.29 | $125.55 | $110.08 | 4,738,480 |
| 2020-12-15 | $124.39 | $125.93 | $123.44 | $125.93 | $110.41 | 4,560,142 |
| 2020-12-14 | $125.32 | $126.24 | $123.47 | $123.53 | $108.30 | 5,282,324 |
| 2020-12-11 | $124.08 | $125.51 | $123.61 | $124.27 | $108.95 | 4,687,561 |
| 2020-12-10 | $126.35 | $126.93 | $124.94 | $124.96 | $109.56 | 5,024,117 |
| 2020-12-09 | $125.80 | $127.69 | $125.70 | $126.79 | $111.16 | 6,813,138 |
| 2020-12-08 | $125.32 | $126.33 | $124.64 | $125.71 | $110.22 | 5,643,195 |
| 2020-12-07 | $126.49 | $126.97 | $124.57 | $124.70 | $109.33 | 8,701,151 |
| 2020-12-04 | $123.97 | $127.38 | $123.64 | $127.20 | $111.52 | 5,776,806 |
| 2020-12-03 | $124.16 | $124.86 | $123.29 | $123.61 | $108.37 | 4,757,376 |
| 2020-12-02 | $122.85 | $124.64 | $122.41 | $124.62 | $109.26 | 3,860,510 |
| 2020-12-01 | $123.90 | $125.83 | $123.08 | $123.16 | $107.98 | 5,333,903 |
| 2020-11-30 | $124.10 | $125.00 | $123.09 | $123.52 | $108.30 | 6,263,438 |
| 2020-11-27 | $124.20 | $125.31 | $123.91 | $124.35 | $109.02 | 2,187,380 |
| 2020-11-25 | $122.93 | $124.33 | $122.11 | $124.20 | $108.89 | 4,326,145 |
| 2020-11-24 | $120.86 | $124.73 | $120.81 | $124.42 | $109.08 | 7,882,602 |
| 2020-11-23 | $117.43 | $120.52 | $117.27 | $120.09 | $105.29 | 5,915,254 |
| 2020-11-20 | $117.60 | $118.04 | $116.69 | $116.94 | $102.53 | 5,255,724 |
| 2020-11-19 | $116.54 | $117.45 | $115.89 | $117.18 | $102.74 | 3,597,871 |
| 2020-11-18 | $117.72 | $118.88 | $116.75 | $116.77 | $102.38 | 4,818,742 |
| 2020-11-17 | $117.60 | $118.54 | $117.07 | $117.70 | $103.19 | 4,324,639 |
| 2020-11-16 | $118.30 | $118.55 | $117.12 | $118.36 | $103.77 | 5,536,880 |
| 2020-11-13 | $115.19 | $117.37 | $115.01 | $116.85 | $102.45 | 4,898,953 |
| 2020-11-12 | $115.63 | $116.37 | $113.48 | $114.50 | $100.39 | 6,799,835 |
| 2020-11-11 | $118.12 | $118.35 | $116.22 | $117.20 | $102.75 | 4,486,922 |
| 2020-11-10 | $116.69 | $118.17 | $116.25 | $117.91 | $103.38 | 5,881,402 |
| 2020-11-09 | $117.88 | $119.74 | $115.27 | $115.53 | $101.29 | 9,405,790 |
| 2020-11-06 | $115.08 | $115.10 | $113.39 | $114.04 | $98.59 | 5,490,632 |
| 2020-11-05 | $113.30 | $115.29 | $113.01 | $114.77 | $99.22 | 5,127,707 |
| 2020-11-04 | $112.33 | $113.91 | $111.16 | $111.90 | $96.74 | 6,066,874 |
| 2020-11-03 | $114.00 | $115.65 | $113.63 | $114.16 | $98.70 | 4,397,684 |
| 2020-11-02 | $112.65 | $113.83 | $112.25 | $112.91 | $97.62 | 5,555,825 |
| 2020-10-30 | $107.90 | $111.80 | $107.75 | $111.66 | $96.54 | 8,288,380 |
| 2020-10-29 | $107.25 | $109.64 | $106.55 | $108.91 | $94.16 | 7,071,212 |
| 2020-10-28 | $108.66 | $109.73 | $105.92 | $106.65 | $92.20 | 9,860,977 |
| 2020-10-27 | $112.15 | $112.22 | $110.03 | $110.56 | $95.58 | 6,209,166 |
| 2020-10-26 | $114.45 | $114.90 | $111.84 | $112.22 | $97.02 | 7,534,720 |
| 2020-10-23 | $116.50 | $116.62 | $115.53 | $116.00 | $100.29 | 4,072,456 |
| 2020-10-22 | $115.00 | $116.06 | $112.98 | $115.76 | $100.08 | 8,219,633 |
| 2020-10-21 | $116.66 | $117.69 | $114.79 | $115.06 | $99.47 | 10,204,052 |
| 2020-10-20 | $119.80 | $120.15 | $116.84 | $117.37 | $101.47 | 22,490,122 |
| 2020-10-19 | $126.80 | $127.35 | $125.08 | $125.52 | $108.52 | 7,822,756 |
| 2020-10-16 | $125.17 | $126.43 | $124.66 | $125.93 | $108.87 | 4,931,178 |
| 2020-10-15 | $124.08 | $125.22 | $123.85 | $124.89 | $107.97 | 3,545,208 |
| 2020-10-14 | $125.13 | $126.94 | $125.13 | $125.94 | $108.88 | 3,901,725 |
| 2020-10-13 | $126.57 | $127.15 | $124.46 | $125.10 | $108.15 | 5,654,768 |
| 2020-10-12 | $128.07 | $128.25 | $126.44 | $127.21 | $109.98 | 4,848,330 |
| 2020-10-09 | $132.00 | $132.00 | $127.60 | $127.79 | $110.48 | 8,737,974 |
| 2020-10-08 | $130.86 | $135.50 | $129.77 | $131.49 | $113.68 | 26,452,216 |
| 2020-10-07 | $122.67 | $124.39 | $122.32 | $124.07 | $107.26 | 2,945,183 |
| 2020-10-06 | $122.58 | $124.83 | $121.59 | $121.97 | $105.45 | 4,050,389 |
| 2020-10-05 | $121.84 | $122.75 | $121.05 | $122.01 | $105.48 | 3,191,292 |
| 2020-10-02 | $119.04 | $121.75 | $118.82 | $120.57 | $104.24 | 3,059,788 |
| 2020-10-01 | $122.36 | $123.30 | $120.36 | $121.09 | $104.69 | 3,359,397 |
| 2020-09-30 | $121.38 | $122.91 | $120.80 | $121.67 | $105.19 | 3,411,251 |
| 2020-09-29 | $121.41 | $122.19 | $120.21 | $120.94 | $104.56 | 2,228,569 |
| 2020-09-28 | $120.57 | $122.33 | $120.41 | $121.73 | $105.24 | 3,671,016 |
| 2020-09-25 | $117.60 | $119.41 | $116.94 | $118.95 | $102.84 | 3,089,555 |
| 2020-09-24 | $118.10 | $119.52 | $116.48 | $118.09 | $102.09 | 3,709,283 |
| 2020-09-23 | $120.80 | $121.59 | $118.43 | $118.83 | $102.73 | 4,120,610 |
| 2020-09-22 | $120.33 | $121.45 | $119.53 | $120.51 | $104.19 | 3,093,868 |
| 2020-09-21 | $120.48 | $120.70 | $118.58 | $120.25 | $103.96 | 5,555,767 |
| 2020-09-18 | $124.26 | $124.92 | $122.65 | $122.76 | $106.13 | 5,639,582 |
| 2020-09-17 | $122.62 | $125.55 | $121.97 | $124.92 | $108.00 | 3,317,140 |
| 2020-09-16 | $122.71 | $125.82 | $122.71 | $124.22 | $107.39 | 3,963,773 |
| 2020-09-15 | $122.82 | $123.40 | $122.24 | $122.44 | $105.86 | 3,049,321 |
| 2020-09-14 | $122.36 | $123.38 | $121.76 | $122.09 | $105.55 | 3,809,413 |
| 2020-09-11 | $121.39 | $122.70 | $120.73 | $121.46 | $105.01 | 3,711,303 |
| 2020-09-10 | $122.53 | $123.58 | $120.24 | $120.56 | $104.23 | 4,161,830 |
| 2020-09-09 | $122.13 | $123.70 | $121.29 | $122.26 | $105.70 | 3,944,129 |
| 2020-09-08 | $122.16 | $122.87 | $120.71 | $121.21 | $104.79 | 5,449,965 |
| 2020-09-04 | $124.35 | $125.35 | $121.24 | $122.30 | $105.73 | 6,295,076 |
| 2020-09-03 | $128.19 | $129.95 | $123.65 | $124.45 | $107.59 | 5,979,720 |
| 2020-09-02 | $123.72 | $128.70 | $123.58 | $128.18 | $110.82 | 6,895,681 |
| 2020-09-01 | $122.85 | $123.95 | $122.15 | $123.40 | $106.69 | 3,300,781 |
| 2020-08-31 | $125.25 | $125.25 | $123.03 | $123.31 | $106.61 | 5,049,961 |
| 2020-08-28 | $124.96 | $125.30 | $124.22 | $125.07 | $108.13 | 3,242,537 |
| 2020-08-27 | $124.60 | $125.10 | $123.98 | $124.65 | $107.77 | 3,580,096 |
| 2020-08-26 | $124.95 | $125.12 | $123.95 | $124.17 | $107.35 | 3,544,566 |
| 2020-08-25 | $126.00 | $126.82 | $124.49 | $124.64 | $107.76 | 3,114,671 |
| 2020-08-24 | $123.79 | $126.06 | $123.36 | $125.68 | $108.66 | 4,258,073 |
| 2020-08-21 | $123.01 | $123.48 | $122.31 | $123.16 | $106.48 | 3,540,763 |
| 2020-08-20 | $123.20 | $124.04 | $122.81 | $123.15 | $106.47 | 2,678,977 |
| 2020-08-19 | $124.83 | $125.50 | $123.50 | $123.84 | $107.07 | 3,916,170 |
| 2020-08-18 | $125.00 | $125.50 | $124.24 | $124.92 | $108.00 | 3,014,943 |
| 2020-08-17 | $125.25 | $125.59 | $124.41 | $124.44 | $107.58 | 3,489,936 |
| 2020-08-14 | $124.20 | $125.56 | $123.91 | $125.27 | $108.30 | 3,100,085 |
| 2020-08-13 | $125.96 | $126.39 | $124.77 | $125.03 | $108.09 | 3,317,135 |
| 2020-08-12 | $127.61 | $127.79 | $125.88 | $126.70 | $109.54 | 3,692,565 |
| 2020-08-11 | $128.76 | $130.47 | $126.61 | $126.75 | $109.58 | 5,231,230 |
| 2020-08-10 | $125.42 | $127.24 | $125.18 | $127.11 | $109.89 | 4,150,836 |
| 2020-08-07 | $123.50 | $125.07 | $123.21 | $124.96 | $108.03 | 3,819,182 |
| 2020-08-06 | $125.00 | $126.26 | $125.00 | $126.12 | $107.63 | 3,574,319 |
| 2020-08-05 | $126.73 | $126.75 | $124.61 | $125.45 | $107.06 | 3,844,468 |
| 2020-08-04 | $123.82 | $125.86 | $123.82 | $125.84 | $107.39 | 3,589,208 |
| 2020-08-03 | $123.50 | $124.41 | $122.15 | $124.31 | $106.09 | 3,688,796 |
| 2020-07-31 | $122.71 | $122.99 | $121.09 | $122.94 | $104.92 | 5,520,423 |
| 2020-07-30 | $123.71 | $123.90 | $121.64 | $122.90 | $104.88 | 4,171,512 |
| 2020-07-29 | $124.56 | $125.99 | $124.07 | $125.32 | $106.95 | 2,963,465 |
| 2020-07-28 | $125.82 | $126.34 | $124.15 | $124.47 | $106.22 | 4,370,372 |
| 2020-07-27 | $124.86 | $126.32 | $124.71 | $126.21 | $107.71 | 3,905,290 |
| 2020-07-24 | $126.48 | $127.65 | $125.50 | $125.79 | $107.35 | 3,693,505 |
| 2020-07-23 | $129.10 | $129.37 | $127.15 | $127.33 | $108.67 | 4,414,262 |
| 2020-07-22 | $125.90 | $129.47 | $125.80 | $128.67 | $109.81 | 8,572,352 |
| 2020-07-21 | $131.16 | $132.17 | $125.80 | $126.06 | $107.58 | 16,063,086 |
| 2020-07-20 | $126.07 | $127.07 | $125.14 | $126.37 | $107.85 | 10,185,066 |
| 2020-07-17 | $124.39 | $125.63 | $123.20 | $125.11 | $106.77 | 4,167,234 |
| 2020-07-16 | $122.68 | $124.48 | $122.16 | $124.01 | $105.83 | 4,527,983 |
| 2020-07-15 | $122.40 | $123.96 | $122.15 | $123.00 | $104.97 | 4,675,719 |
| 2020-07-14 | $118.62 | $120.89 | $117.92 | $120.60 | $102.92 | 4,739,837 |
| 2020-07-13 | $119.78 | $120.99 | $118.66 | $119.20 | $101.73 | 4,858,246 |
| 2020-07-10 | $115.50 | $118.57 | $115.29 | $118.35 | $101.00 | 4,482,202 |
| 2020-07-09 | $118.00 | $118.00 | $115.20 | $115.71 | $98.75 | 4,979,875 |
| 2020-07-08 | $118.06 | $118.64 | $116.48 | $117.71 | $100.46 | 5,430,614 |
| 2020-07-07 | $119.00 | $119.51 | $117.33 | $117.58 | $100.34 | 4,474,880 |
| 2020-07-06 | $121.25 | $121.85 | $119.46 | $120.19 | $102.57 | 4,230,220 |
| 2020-07-02 | $119.69 | $121.42 | $119.26 | $119.70 | $102.15 | 3,917,963 |
| 2020-07-01 | $120.27 | $121.23 | $118.37 | $118.54 | $101.16 | 4,871,397 |
| 2020-06-30 | $119.19 | $121.20 | $119.00 | $120.77 | $103.07 | 4,096,534 |
| 2020-06-29 | $117.98 | $119.78 | $117.37 | $119.75 | $102.20 | 4,350,824 |
| 2020-06-26 | $118.26 | $118.99 | $116.26 | $117.19 | $100.01 | 11,243,627 |
| 2020-06-25 | $116.76 | $119.21 | $116.10 | $119.03 | $101.58 | 6,410,641 |
| 2020-06-24 | $118.32 | $118.32 | $115.88 | $116.42 | $99.35 | 7,057,802 |
| 2020-06-23 | $122.01 | $122.90 | $119.23 | $119.41 | $101.91 | 6,933,178 |
| 2020-06-22 | $122.12 | $122.50 | $120.53 | $121.07 | $103.32 | 4,981,680 |
| 2020-06-19 | $126.17 | $126.82 | $122.25 | $122.47 | $104.52 | 8,471,547 |
| 2020-06-18 | $123.00 | $124.40 | $122.33 | $124.16 | $105.96 | 2,991,859 |
| 2020-06-17 | $125.83 | $126.25 | $123.40 | $124.15 | $105.95 | 3,298,939 |
| 2020-06-16 | $125.00 | $127.50 | $123.16 | $125.15 | $106.80 | 5,863,657 |
| 2020-06-15 | $119.19 | $122.37 | $118.29 | $121.65 | $103.82 | 5,385,598 |
| 2020-06-12 | $121.25 | $123.12 | $119.28 | $121.91 | $104.04 | 6,504,031 |
| 2020-06-11 | $126.03 | $126.10 | $117.84 | $118.01 | $100.71 | 12,294,343 |
| 2020-06-10 | $132.15 | $132.23 | $129.80 | $129.87 | $110.83 | 4,942,407 |
| 2020-06-09 | $133.52 | $133.60 | $131.02 | $131.87 | $112.54 | 5,639,529 |
| 2020-06-08 | $132.27 | $135.88 | $132.27 | $135.75 | $115.85 | 5,615,332 |
| 2020-06-05 | $133.89 | $134.23 | $131.75 | $132.06 | $112.70 | 6,163,783 |
| 2020-06-04 | $127.78 | $128.95 | $127.02 | $128.89 | $110.00 | 4,041,881 |
| 2020-06-03 | $127.15 | $129.60 | $127.00 | $129.05 | $110.13 | 4,093,838 |
| 2020-06-02 | $125.67 | $126.00 | $124.66 | $126.00 | $107.53 | 3,113,845 |
| 2020-06-01 | $124.64 | $125.75 | $124.03 | $124.89 | $106.58 | 2,999,202 |
| 2020-05-29 | $123.67 | $125.13 | $122.24 | $124.90 | $106.59 | 8,294,680 |
| 2020-05-28 | $126.87 | $126.97 | $124.22 | $124.53 | $106.28 | 4,095,324 |
| 2020-05-27 | $123.94 | $125.83 | $123.47 | $125.54 | $107.14 | 5,988,520 |
| 2020-05-26 | $121.30 | $122.62 | $121.01 | $121.76 | $103.91 | 5,718,938 |
| 2020-05-22 | $119.37 | $119.47 | $117.59 | $118.39 | $101.04 | 4,372,181 |
| 2020-05-21 | $120.99 | $121.72 | $118.97 | $119.12 | $101.66 | 4,203,172 |
| 2020-05-20 | $120.93 | $122.47 | $120.60 | $121.38 | $103.59 | 4,017,228 |
| 2020-05-19 | $121.19 | $122.17 | $120.14 | $120.29 | $102.66 | 3,389,002 |
| 2020-05-18 | $119.88 | $122.36 | $119.75 | $121.56 | $103.74 | 4,398,874 |
| 2020-05-15 | $115.93 | $117.39 | $115.25 | $116.98 | $99.83 | 5,005,918 |
| 2020-05-14 | $114.57 | $117.09 | $111.81 | $116.95 | $99.81 | 5,497,364 |
| 2020-05-13 | $119.95 | $119.99 | $114.85 | $115.73 | $98.77 | 6,144,911 |
| 2020-05-12 | $123.01 | $124.32 | $120.26 | $120.26 | $102.63 | 4,999,498 |
| 2020-05-11 | $121.81 | $123.45 | $120.67 | $122.59 | $104.62 | 3,695,917 |
| 2020-05-08 | $122.67 | $123.23 | $121.06 | $122.99 | $104.96 | 5,232,562 |
| 2020-05-07 | $122.98 | $123.26 | $120.85 | $121.23 | $103.46 | 4,615,001 |
| 2020-05-06 | $123.24 | $124.05 | $122.41 | $123.17 | $103.72 | 4,038,690 |
| 2020-05-05 | $123.39 | $124.32 | $122.47 | $122.58 | $103.22 | 4,077,058 |
| 2020-05-04 | $120.82 | $121.97 | $119.39 | $121.68 | $102.47 | 4,201,312 |
| 2020-05-01 | $123.19 | $123.47 | $121.39 | $121.87 | $102.63 | 5,150,412 |
| 2020-04-30 | $126.52 | $127.27 | $125.22 | $125.56 | $105.73 | 6,935,013 |
| 2020-04-29 | $128.88 | $129.31 | $127.53 | $128.69 | $108.37 | 5,494,359 |
| 2020-04-28 | $128.03 | $128.20 | $125.38 | $126.27 | $106.33 | 4,995,556 |
| 2020-04-27 | $125.56 | $126.99 | $125.47 | $125.92 | $106.04 | 5,146,783 |
| 2020-04-24 | $122.41 | $125.00 | $120.76 | $124.72 | $105.03 | 5,214,911 |
| 2020-04-23 | $119.57 | $123.03 | $119.12 | $121.35 | $102.19 | 7,190,098 |
| 2020-04-22 | $119.87 | $120.33 | $117.55 | $119.31 | $100.47 | 7,411,852 |
| 2020-04-21 | $114.00 | $117.15 | $112.06 | $116.76 | $98.32 | 15,001,003 |
| 2020-04-20 | $119.15 | $122.86 | $118.14 | $120.41 | $101.40 | 8,331,944 |
| 2020-04-17 | $119.30 | $120.39 | $117.92 | $120.12 | $101.15 | 5,192,362 |
| 2020-04-16 | $119.01 | $119.75 | $114.42 | $115.73 | $97.46 | 6,734,281 |
| 2020-04-15 | $119.12 | $120.19 | $116.76 | $118.69 | $99.95 | 5,891,235 |
| 2020-04-14 | $123.46 | $125.18 | $122.62 | $123.91 | $104.34 | 5,321,307 |
| 2020-04-13 | $121.63 | $121.80 | $118.04 | $121.15 | $102.02 | 5,354,240 |
| 2020-04-09 | $120.48 | $122.92 | $120.17 | $121.50 | $102.31 | 5,832,715 |
| 2020-04-08 | $116.31 | $119.96 | $115.07 | $119.29 | $100.45 | 5,393,162 |
| 2020-04-07 | $118.80 | $119.57 | $114.87 | $114.94 | $96.79 | 5,849,716 |
| 2020-04-06 | $110.35 | $115.63 | $110.13 | $114.82 | $96.69 | 7,349,674 |
| 2020-04-03 | $108.92 | $110.07 | $104.92 | $106.34 | $89.55 | 4,746,866 |
| 2020-04-02 | $105.37 | $110.32 | $105.14 | $110.00 | $92.63 | 6,618,606 |
| 2020-04-01 | $106.36 | $109.92 | $104.52 | $105.14 | $88.54 | 6,393,036 |
| 2020-03-31 | $112.00 | $113.81 | $110.17 | $110.93 | $93.41 | 6,633,906 |
| 2020-03-30 | $108.09 | $113.46 | $107.81 | $112.93 | $95.10 | 5,818,376 |
| 2020-03-27 | $108.58 | $111.50 | $107.65 | $108.03 | $90.97 | 6,716,857 |
| 2020-03-26 | $106.91 | $113.15 | $105.57 | $112.89 | $95.06 | 7,482,179 |
| 2020-03-25 | $105.48 | $112.48 | $102.83 | $105.85 | $89.14 | 9,044,298 |
| 2020-03-24 | $99.99 | $106.04 | $99.26 | $105.48 | $88.82 | 8,334,285 |
| 2020-03-23 | $94.60 | $97.74 | $90.56 | $94.77 | $79.81 | 10,165,657 |
| 2020-03-20 | $100.92 | $100.99 | $94.71 | $95.39 | $80.33 | 11,028,200 |
| 2020-03-19 | $102.33 | $103.69 | $98.24 | $100.34 | $84.50 | 8,777,293 |
| 2020-03-18 | $99.41 | $106.93 | $99.40 | $103.55 | $87.20 | 9,154,585 |
| 2020-03-17 | $100.61 | $107.40 | $97.10 | $106.65 | $89.81 | 9,296,326 |
| 2020-03-16 | $98.00 | $107.41 | $95.00 | $99.08 | $83.43 | 11,049,990 |
| 2020-03-13 | $108.68 | $109.16 | $100.81 | $107.95 | $90.90 | 13,068,116 |
| 2020-03-12 | $109.65 | $109.80 | $102.28 | $102.81 | $86.58 | 13,060,277 |
| 2020-03-11 | $121.01 | $122.58 | $116.38 | $117.97 | $99.34 | 8,835,018 |
| 2020-03-10 | $122.78 | $124.88 | $115.76 | $124.77 | $105.07 | 11,928,442 |
| 2020-03-09 | $120.16 | $122.41 | $117.28 | $117.81 | $99.21 | 11,244,873 |
| 2020-03-06 | $126.70 | $128.33 | $124.52 | $127.73 | $107.56 | 8,569,381 |
| 2020-03-05 | $130.50 | $132.29 | $128.45 | $129.55 | $109.09 | 5,695,671 |
| 2020-03-04 | $131.58 | $134.28 | $129.00 | $134.22 | $113.03 | 5,224,437 |
| 2020-03-03 | $134.48 | $136.10 | $127.80 | $128.90 | $108.55 | 8,256,485 |
| 2020-03-02 | $130.75 | $134.44 | $127.95 | $134.30 | $113.09 | 8,921,303 |
| 2020-02-28 | $129.98 | $131.09 | $126.36 | $130.15 | $109.60 | 13,607,660 |
| 2020-02-27 | $137.24 | $138.69 | $133.01 | $133.11 | $112.09 | 8,791,528 |
| 2020-02-26 | $142.90 | $144.06 | $139.60 | $139.75 | $117.68 | 5,656,443 |
| 2020-02-25 | $146.51 | $147.07 | $141.26 | $141.71 | $119.33 | 6,496,578 |
| 2020-02-24 | $145.51 | $148.05 | $145.38 | $146.43 | $123.31 | 5,698,553 |
| 2020-02-21 | $151.04 | $151.04 | $148.84 | $149.84 | $126.18 | 3,699,430 |
| 2020-02-20 | $150.81 | $151.62 | $149.51 | $151.22 | $127.34 | 3,012,985 |
| 2020-02-19 | $151.54 | $151.89 | $150.31 | $150.86 | $127.04 | 2,858,618 |
| 2020-02-18 | $149.79 | $151.38 | $149.64 | $151.10 | $127.24 | 3,496,817 |
| 2020-02-14 | $154.42 | $154.56 | $149.77 | $150.70 | $126.90 | 6,375,454 |
| 2020-02-13 | $154.37 | $154.83 | $153.41 | $154.31 | $129.94 | 3,995,465 |
| 2020-02-12 | $153.75 | $155.60 | $153.52 | $155.31 | $130.79 | 4,641,930 |
| 2020-02-11 | $155.12 | $155.22 | $152.73 | $153.48 | $129.24 | 4,009,918 |
| 2020-02-10 | $152.97 | $154.44 | $151.58 | $154.43 | $130.04 | 5,478,480 |
| 2020-02-07 | $154.55 | $155.54 | $152.92 | $153.41 | $129.19 | 6,709,622 |
| 2020-02-06 | $156.82 | $158.75 | $155.42 | $156.76 | $130.63 | 8,780,515 |
| 2020-02-05 | $150.21 | $157.44 | $150.15 | $156.33 | $130.27 | 15,041,180 |
| 2020-02-04 | $147.78 | $149.38 | $146.88 | $149.11 | $124.25 | 5,878,206 |
| 2020-02-03 | $144.25 | $147.28 | $143.90 | $146.27 | $121.89 | 9,295,189 |
| 2020-01-31 | $142.90 | $144.05 | $140.79 | $143.73 | $119.77 | 19,860,546 |
| 2020-01-30 | $136.76 | $136.97 | $134.97 | $136.77 | $113.97 | 5,237,361 |
| 2020-01-29 | $139.17 | $139.58 | $137.60 | $137.69 | $114.74 | 3,193,635 |
| 2020-01-28 | $139.50 | $140.47 | $138.75 | $139.55 | $116.29 | 3,607,654 |
| 2020-01-27 | $138.50 | $140.07 | $138.10 | $138.62 | $115.51 | 4,356,742 |
| 2020-01-24 | $143.39 | $143.92 | $140.46 | $140.56 | $117.13 | 5,835,939 |
| 2020-01-23 | $144.20 | $144.41 | $142.15 | $142.87 | $119.05 | 5,914,406 |
| 2020-01-22 | $143.32 | $145.79 | $142.55 | $143.89 | $119.90 | 17,222,335 |
| 2020-01-21 | $137.81 | $139.35 | $137.60 | $139.17 | $115.97 | 7,458,836 |
| 2020-01-17 | $136.54 | $138.33 | $136.16 | $138.31 | $115.25 | 5,880,874 |
| 2020-01-16 | $137.32 | $138.19 | $137.01 | $137.98 | $114.98 | 4,518,611 |
| 2020-01-15 | $136.00 | $138.06 | $135.71 | $136.62 | $113.84 | 4,231,688 |
| 2020-01-14 | $136.28 | $137.14 | $135.55 | $135.82 | $113.18 | 3,850,282 |
| 2020-01-13 | $135.48 | $136.64 | $135.07 | $136.60 | $113.83 | 3,308,333 |
| 2020-01-10 | $137.00 | $137.87 | $136.31 | $136.69 | $113.90 | 3,405,146 |
| 2020-01-09 | $135.74 | $136.79 | $135.31 | $136.74 | $113.94 | 3,902,154 |
| 2020-01-08 | $134.51 | $135.86 | $133.92 | $135.31 | $112.75 | 4,545,865 |
| 2020-01-07 | $133.69 | $134.96 | $133.40 | $134.19 | $111.82 | 3,417,901 |
| 2020-01-06 | $133.42 | $134.24 | $133.20 | $134.10 | $111.74 | 2,532,499 |
| 2020-01-03 | $133.57 | $134.86 | $133.56 | $134.34 | $111.94 | 2,482,649 |
| 2020-01-02 | $135.00 | $135.92 | $134.77 | $135.42 | $112.84 | 3,293,290 |
| 2019-12-31 | $132.53 | $134.12 | $132.40 | $134.04 | $111.69 | 3,951,269 |
| 2019-12-30 | $135.20 | $135.30 | $132.50 | $132.81 | $110.67 | 4,308,399 |
| 2019-12-27 | $135.00 | $135.75 | $134.87 | $135.27 | $112.72 | 2,878,785 |
| 2019-12-26 | $134.98 | $135.31 | $134.65 | $134.91 | $112.42 | 2,227,618 |
| 2019-12-24 | $135.61 | $135.62 | $134.61 | $134.98 | $112.48 | 1,257,383 |
| 2019-12-23 | $135.78 | $136.15 | $135.00 | $135.55 | $112.95 | 2,932,103 |
| 2019-12-20 | $135.74 | $136.42 | $134.95 | $135.59 | $112.99 | 7,438,920 |
| 2019-12-19 | $134.46 | $134.73 | $134.19 | $134.56 | $112.13 | 4,044,352 |
| 2019-12-18 | $134.55 | $135.00 | $134.15 | $134.41 | $112.00 | 3,244,502 |
| 2019-12-17 | $134.28 | $134.69 | $133.46 | $134.22 | $111.84 | 3,040,916 |
| 2019-12-16 | $134.94 | $135.45 | $133.85 | $134.13 | $111.77 | 3,189,488 |
| 2019-12-13 | $134.75 | $135.50 | $134.01 | $134.21 | $111.84 | 2,651,578 |
| 2019-12-12 | $133.70 | $135.66 | $133.66 | $135.32 | $112.76 | 5,046,011 |
| 2019-12-11 | $134.11 | $134.51 | $133.67 | $133.76 | $111.46 | 3,868,624 |
| 2019-12-10 | $133.92 | $134.84 | $133.56 | $133.91 | $111.59 | 3,638,366 |
| 2019-12-09 | $133.35 | $134.59 | $133.26 | $133.92 | $111.59 | 3,104,852 |
| 2019-12-06 | $132.75 | $133.89 | $132.70 | $133.22 | $111.01 | 3,595,560 |
| 2019-12-05 | $132.99 | $133.24 | $131.63 | $131.91 | $109.92 | 3,760,696 |
| 2019-12-04 | $132.86 | $133.68 | $131.96 | $131.99 | $109.99 | 3,692,409 |
| 2019-12-03 | $132.00 | $132.44 | $130.69 | $132.12 | $110.09 | 3,878,674 |
| 2019-12-02 | $134.45 | $134.50 | $132.48 | $132.91 | $110.75 | 3,207,886 |
| 2019-11-29 | $133.60 | $134.52 | $133.03 | $134.45 | $112.04 | 1,909,216 |
| 2019-11-27 | $135.35 | $135.71 | $133.62 | $133.77 | $111.47 | 3,431,611 |
| 2019-11-26 | $136.15 | $136.15 | $134.77 | $135.09 | $112.57 | 3,981,974 |
| 2019-11-25 | $134.47 | $136.00 | $134.35 | $135.97 | $113.30 | 2,709,292 |
| 2019-11-22 | $134.19 | $134.65 | $133.59 | $134.34 | $111.94 | 3,449,077 |
| 2019-11-21 | $133.40 | $134.17 | $132.98 | $133.84 | $111.53 | 3,474,977 |
| 2019-11-20 | $134.06 | $134.46 | $132.75 | $133.20 | $110.99 | 4,328,520 |
| 2019-11-19 | $134.88 | $135.38 | $134.46 | $134.52 | $112.09 | 3,132,774 |
| 2019-11-18 | $134.30 | $134.48 | $133.23 | $134.31 | $111.92 | 3,358,060 |
| 2019-11-15 | $134.39 | $135.12 | $134.03 | $134.40 | $111.99 | 3,412,579 |
| 2019-11-14 | $134.13 | $134.33 | $133.33 | $134.00 | $111.66 | 4,425,867 |
| 2019-11-13 | $135.39 | $135.58 | $133.85 | $134.48 | $112.06 | 3,201,721 |
| 2019-11-12 | $135.87 | $136.66 | $135.02 | $135.59 | $112.99 | 3,186,634 |
| 2019-11-11 | $137.20 | $137.20 | $135.00 | $135.47 | $112.89 | 2,686,151 |
| 2019-11-08 | $137.58 | $137.61 | $136.16 | $137.61 | $114.67 | 2,383,254 |
| 2019-11-07 | $137.87 | $139.14 | $137.58 | $137.69 | $114.74 | 4,261,087 |
| 2019-11-06 | $138.00 | $138.78 | $137.55 | $138.78 | $114.30 | 4,682,274 |
| 2019-11-05 | $137.80 | $138.76 | $137.63 | $137.89 | $113.57 | 3,151,520 |
| 2019-11-04 | $136.24 | $137.74 | $136.23 | $137.67 | $113.39 | 3,486,851 |
| 2019-11-01 | $134.50 | $135.56 | $134.09 | $135.53 | $111.62 | 3,230,852 |
| 2019-10-31 | $135.11 | $135.25 | $133.23 | $133.73 | $110.14 | 3,567,750 |
| 2019-10-30 | $133.83 | $135.28 | $133.20 | $135.25 | $111.39 | 2,356,303 |
| 2019-10-29 | $135.42 | $135.57 | $133.44 | $133.82 | $110.21 | 4,349,773 |
| 2019-10-28 | $136.00 | $136.63 | $135.45 | $135.97 | $111.99 | 3,374,073 |
| 2019-10-25 | $134.12 | $135.93 | $134.10 | $135.44 | $111.55 | 2,696,582 |
| 2019-10-24 | $134.83 | $135.07 | $133.30 | $134.07 | $110.42 | 2,739,672 |
| 2019-10-23 | $133.52 | $134.57 | $132.70 | $134.38 | $110.68 | 3,793,553 |
| 2019-10-22 | $132.55 | $134.05 | $131.61 | $133.96 | $110.33 | 4,386,561 |
| 2019-10-21 | $132.61 | $133.10 | $130.90 | $132.58 | $109.19 | 6,663,688 |
| 2019-10-18 | $134.22 | $134.49 | $132.25 | $134.09 | $110.44 | 7,507,631 |
| 2019-10-17 | $135.00 | $136.00 | $132.91 | $134.26 | $110.58 | 16,552,546 |
| 2019-10-16 | $142.49 | $142.95 | $141.39 | $142.11 | $117.04 | 6,104,394 |
| 2019-10-15 | $142.54 | $143.72 | $141.81 | $143.00 | $117.78 | 3,184,999 |
| 2019-10-14 | $142.31 | $142.43 | $141.32 | $142.04 | $116.98 | 2,432,007 |
| 2019-10-11 | $142.77 | $144.50 | $142.61 | $142.76 | $117.58 | 3,154,169 |
| 2019-10-10 | $139.77 | $141.78 | $139.56 | $141.13 | $116.24 | 2,739,774 |
| 2019-10-09 | $139.77 | $140.33 | $138.79 | $139.67 | $115.03 | 2,752,925 |
| 2019-10-08 | $140.24 | $140.47 | $138.25 | $138.38 | $113.97 | 3,496,010 |
| 2019-10-07 | $142.26 | $142.70 | $141.22 | $141.28 | $116.36 | 2,602,172 |
| 2019-10-04 | $142.06 | $143.06 | $141.03 | $142.99 | $117.77 | 2,560,504 |
| 2019-10-03 | $141.62 | $142.07 | $139.18 | $142.02 | $116.97 | 3,283,125 |
| 2019-10-02 | $142.19 | $142.27 | $140.57 | $141.69 | $116.70 | 3,501,096 |
| 2019-10-01 | $145.59 | $147.35 | $143.54 | $143.66 | $118.32 | 3,110,414 |
| 2019-09-30 | $143.73 | $146.57 | $143.73 | $145.42 | $119.77 | 4,188,203 |
| 2019-09-27 | $144.41 | $145.09 | $142.38 | $143.24 | $117.97 | 2,465,089 |
| 2019-09-26 | $143.17 | $143.88 | $141.41 | $143.55 | $118.23 | 2,420,331 |
| 2019-09-25 | $141.74 | $143.63 | $140.86 | $143.16 | $117.91 | 2,661,680 |
| 2019-09-24 | $142.50 | $142.89 | $141.07 | $141.68 | $116.69 | 3,463,727 |
| 2019-09-23 | $141.19 | $142.22 | $140.56 | $142.07 | $117.01 | 1,934,637 |
| 2019-09-20 | $143.25 | $143.83 | $141.82 | $141.88 | $116.85 | 5,457,741 |
| 2019-09-19 | $142.46 | $145.03 | $142.45 | $142.97 | $117.75 | 3,328,152 |
| 2019-09-18 | $142.05 | $142.30 | $140.51 | $142.22 | $117.13 | 2,086,470 |
| 2019-09-17 | $142.48 | $142.48 | $140.66 | $142.20 | $117.12 | 3,075,756 |
| 2019-09-16 | $142.56 | $143.64 | $142.27 | $142.48 | $117.35 | 2,016,969 |
| 2019-09-13 | $144.32 | $144.65 | $143.26 | $143.67 | $118.33 | 2,308,108 |
| 2019-09-12 | $144.03 | $144.04 | $141.88 | $143.62 | $118.29 | 2,619,353 |
| 2019-09-11 | $144.85 | $145.12 | $142.71 | $143.60 | $118.27 | 4,045,889 |
| 2019-09-10 | $143.00 | $145.46 | $142.96 | $145.05 | $119.46 | 5,208,390 |
| 2019-09-09 | $140.59 | $143.02 | $140.46 | $142.60 | $117.45 | 4,412,678 |
| 2019-09-06 | $141.52 | $141.53 | $140.46 | $140.57 | $115.77 | 2,694,957 |
| 2019-09-05 | $138.30 | $141.70 | $138.05 | $140.97 | $116.10 | 5,242,162 |
| 2019-09-04 | $135.71 | $136.43 | $135.15 | $136.32 | $112.27 | 2,351,328 |
| 2019-09-03 | $134.85 | $134.90 | $133.33 | $134.10 | $110.45 | 2,958,003 |
| 2019-08-30 | $135.58 | $136.07 | $134.36 | $135.53 | $111.62 | 3,096,781 |
| 2019-08-29 | $134.18 | $135.69 | $134.04 | $134.88 | $111.09 | 3,109,592 |
| 2019-08-28 | $130.44 | $132.89 | $130.04 | $132.76 | $109.34 | 2,838,060 |
| 2019-08-27 | $131.20 | $131.70 | $130.31 | $131.17 | $108.03 | 4,945,898 |
| 2019-08-26 | $131.05 | $131.30 | $129.16 | $129.99 | $107.06 | 2,967,331 |
| 2019-08-23 | $133.63 | $134.26 | $128.83 | $129.57 | $106.71 | 5,040,421 |
| 2019-08-22 | $134.69 | $135.68 | $133.81 | $134.32 | $110.63 | 2,818,979 |
| 2019-08-21 | $134.96 | $135.94 | $133.80 | $134.25 | $110.57 | 2,935,885 |
| 2019-08-20 | $135.24 | $135.28 | $132.81 | $133.00 | $109.54 | 3,157,804 |
| 2019-08-19 | $134.88 | $136.33 | $134.88 | $135.04 | $111.22 | 3,311,046 |
| 2019-08-16 | $133.04 | $134.59 | $132.95 | $133.76 | $110.17 | 3,150,544 |
| 2019-08-15 | $131.22 | $132.37 | $130.25 | $131.92 | $108.65 | 3,910,936 |
| 2019-08-14 | $133.91 | $134.16 | $130.98 | $131.25 | $108.10 | 5,349,410 |
| 2019-08-13 | $133.80 | $136.57 | $132.81 | $135.79 | $111.84 | 4,760,523 |
| 2019-08-12 | $135.66 | $135.87 | $133.18 | $134.12 | $110.46 | 4,724,641 |
| 2019-08-09 | $139.27 | $139.31 | $135.35 | $136.13 | $112.12 | 5,485,845 |
| 2019-08-08 | $138.45 | $140.42 | $137.76 | $140.10 | $115.39 | 5,503,470 |
| 2019-08-07 | $138.74 | $139.58 | $136.41 | $139.11 | $113.26 | 6,204,749 |
| 2019-08-06 | $142.03 | $142.47 | $139.31 | $140.73 | $114.58 | 5,303,899 |
| 2019-08-05 | $144.98 | $145.10 | $139.15 | $140.76 | $114.61 | 7,442,155 |
| 2019-08-02 | $149.03 | $152.95 | $145.59 | $147.25 | $119.89 | 8,474,399 |
| 2019-08-01 | $148.90 | $152.82 | $148.50 | $150.32 | $122.39 | 6,635,830 |
| 2019-07-31 | $149.70 | $150.18 | $146.39 | $148.24 | $120.70 | 3,894,160 |
| 2019-07-30 | $150.00 | $150.40 | $149.22 | $149.77 | $121.94 | 2,753,831 |
| 2019-07-29 | $151.11 | $151.48 | $150.32 | $150.88 | $122.84 | 2,171,002 |
| 2019-07-26 | $151.00 | $151.41 | $150.10 | $151.36 | $123.24 | 3,038,100 |
| 2019-07-25 | $149.82 | $150.62 | $148.61 | $150.39 | $122.45 | 3,244,810 |
| 2019-07-24 | $150.12 | $151.45 | $149.20 | $150.03 | $122.15 | 3,088,247 |
| 2019-07-23 | $150.57 | $150.72 | $148.38 | $150.38 | $122.44 | 3,914,345 |
| 2019-07-22 | $150.16 | $151.94 | $149.70 | $149.74 | $121.92 | 4,281,527 |
| 2019-07-19 | $149.96 | $151.58 | $149.55 | $149.68 | $121.87 | 7,626,049 |
| 2019-07-18 | $142.50 | $150.31 | $142.20 | $149.63 | $121.83 | 13,279,374 |
| 2019-07-17 | $143.61 | $143.80 | $141.95 | $143.07 | $116.49 | 6,343,221 |
| 2019-07-16 | $143.17 | $144.04 | $143.02 | $143.53 | $116.86 | 3,634,523 |
| 2019-07-15 | $142.89 | $143.51 | $142.12 | $143.32 | $116.69 | 2,477,251 |
| 2019-07-12 | $141.92 | $142.92 | $141.66 | $142.74 | $116.22 | 2,914,444 |
| 2019-07-11 | $140.79 | $141.58 | $140.30 | $141.24 | $115.00 | 2,231,460 |
| 2019-07-10 | $140.00 | $141.91 | $139.79 | $140.47 | $114.37 | 2,629,571 |
| 2019-07-09 | $140.61 | $140.99 | $139.13 | $139.33 | $113.44 | 3,520,027 |
| 2019-07-08 | $141.05 | $141.29 | $140.27 | $140.57 | $114.45 | 2,505,679 |
| 2019-07-05 | $140.87 | $141.49 | $139.91 | $141.38 | $115.11 | 2,233,298 |
| 2019-07-03 | $140.72 | $141.82 | $140.43 | $141.54 | $115.24 | 2,019,157 |
| 2019-07-02 | $139.75 | $140.43 | $139.47 | $140.22 | $114.17 | 2,520,956 |
| 2019-07-01 | $139.60 | $141.49 | $139.28 | $139.88 | $113.89 | 3,542,994 |
| 2019-06-28 | $138.57 | $139.14 | $137.84 | $137.90 | $112.28 | 6,437,124 |
| 2019-06-27 | $138.72 | $139.30 | $137.95 | $138.52 | $112.78 | 2,248,715 |
| 2019-06-26 | $138.87 | $139.68 | $138.41 | $138.52 | $112.78 | 2,389,657 |
| 2019-06-25 | $139.46 | $139.55 | $138.13 | $138.36 | $112.65 | 2,930,108 |
| 2019-06-24 | $139.20 | $140.15 | $139.05 | $139.35 | $113.46 | 2,286,699 |
| 2019-06-21 | $138.44 | $139.54 | $138.39 | $139.20 | $113.33 | 5,532,041 |
| 2019-06-20 | $138.93 | $139.54 | $138.20 | $138.85 | $113.05 | 3,212,283 |
| 2019-06-19 | $136.43 | $138.36 | $136.24 | $137.08 | $111.61 | 2,492,115 |
| 2019-06-18 | $135.20 | $137.19 | $135.20 | $136.38 | $111.04 | 3,048,774 |
| 2019-06-17 | $135.39 | $136.03 | $134.70 | $134.95 | $109.87 | 2,295,058 |
| 2019-06-14 | $135.44 | $135.88 | $134.43 | $135.15 | $110.04 | 2,294,261 |
| 2019-06-13 | $135.13 | $136.27 | $135.09 | $135.76 | $110.53 | 3,091,368 |
| 2019-06-12 | $135.56 | $135.94 | $134.41 | $134.87 | $109.81 | 2,358,459 |
| 2019-06-11 | $135.32 | $136.46 | $135.05 | $135.95 | $110.69 | 3,564,082 |
| 2019-06-10 | $134.38 | $135.35 | $133.91 | $134.74 | $109.70 | 3,045,248 |
| 2019-06-07 | $132.47 | $134.72 | $132.21 | $133.31 | $108.54 | 2,670,854 |
| 2019-06-06 | $132.19 | $132.65 | $130.90 | $132.22 | $107.65 | 2,403,967 |
| 2019-06-05 | $133.38 | $133.61 | $130.47 | $131.49 | $107.06 | 3,307,016 |
| 2019-06-04 | $129.56 | $132.74 | $129.09 | $132.69 | $108.03 | 4,093,557 |
| 2019-06-03 | $127.10 | $128.56 | $127.06 | $128.27 | $104.44 | 4,463,365 |
| 2019-05-31 | $128.44 | $128.44 | $126.85 | $126.99 | $103.39 | 3,702,152 |
| 2019-05-30 | $129.74 | $129.97 | $128.93 | $129.57 | $105.49 | 2,868,006 |
| 2019-05-29 | $130.00 | $130.28 | $128.32 | $129.69 | $105.59 | 3,848,210 |
| 2019-05-28 | $132.13 | $132.64 | $130.27 | $130.46 | $106.22 | 5,134,940 |
| 2019-05-24 | $133.53 | $134.25 | $131.59 | $132.28 | $107.70 | 2,715,542 |
| 2019-05-23 | $135.13 | $135.13 | $130.44 | $132.39 | $107.79 | 5,589,235 |
| 2019-05-22 | $136.00 | $136.75 | $135.71 | $136.35 | $111.01 | 1,934,912 |
| 2019-05-21 | $136.12 | $137.06 | $135.79 | $136.45 | $111.10 | 2,618,665 |
| 2019-05-20 | $133.53 | $135.43 | $132.93 | $135.12 | $110.01 | 3,414,822 |
| 2019-05-17 | $134.68 | $135.41 | $133.94 | $134.32 | $109.36 | 2,739,615 |
| 2019-05-16 | $134.74 | $136.11 | $134.64 | $135.88 | $110.63 | 3,156,275 |
| 2019-05-15 | $132.59 | $134.59 | $132.37 | $134.40 | $109.43 | 2,668,355 |
| 2019-05-14 | $131.82 | $134.32 | $131.68 | $133.31 | $108.54 | 3,431,271 |
| 2019-05-13 | $133.28 | $133.57 | $130.96 | $131.42 | $107.00 | 5,186,089 |
| 2019-05-10 | $134.88 | $135.75 | $132.42 | $135.32 | $110.18 | 4,160,659 |
| 2019-05-09 | $134.89 | $135.58 | $133.03 | $135.34 | $110.19 | 4,385,817 |
| 2019-05-08 | $137.77 | $138.70 | $137.13 | $138.00 | $111.03 | 3,994,578 |
| 2019-05-07 | $139.15 | $139.51 | $136.19 | $137.64 | $110.74 | 4,944,202 |
| 2019-05-06 | $138.30 | $140.69 | $137.90 | $140.38 | $112.94 | 2,922,163 |
| 2019-05-03 | $139.70 | $141.00 | $139.63 | $140.25 | $112.84 | 2,698,715 |
| 2019-05-02 | $140.50 | $141.28 | $139.41 | $139.59 | $112.31 | 3,704,254 |
| 2019-05-01 | $140.55 | $141.81 | $140.17 | $140.56 | $113.09 | 3,194,152 |
| 2019-04-30 | $139.11 | $140.44 | $138.68 | $140.27 | $112.86 | 4,852,214 |
| 2019-04-29 | $139.15 | $139.63 | $138.81 | $139.05 | $111.87 | 3,094,416 |
| 2019-04-26 | $139.34 | $139.89 | $138.81 | $139.44 | $112.19 | 2,426,546 |
| 2019-04-25 | $139.70 | $139.75 | $137.71 | $138.63 | $111.54 | 3,043,978 |
| 2019-04-24 | $140.60 | $141.31 | $139.78 | $139.95 | $112.60 | 2,902,510 |
| 2019-04-23 | $139.15 | $140.92 | $138.94 | $140.44 | $112.99 | 4,667,503 |
| 2019-04-22 | $139.42 | $140.56 | $138.48 | $138.89 | $111.75 | 4,701,072 |
| 2019-04-18 | $139.00 | $140.49 | $138.70 | $140.33 | $112.90 | 5,188,175 |
| 2019-04-17 | $137.37 | $141.98 | $136.26 | $139.11 | $111.92 | 13,101,874 |
| 2019-04-16 | $144.40 | $145.39 | $144.02 | $145.14 | $116.77 | 6,591,547 |
| 2019-04-15 | $144.40 | $144.46 | $143.27 | $143.90 | $115.78 | 3,768,903 |
| 2019-04-12 | $144.26 | $144.44 | $143.70 | $144.35 | $116.14 | 3,032,248 |
| 2019-04-11 | $143.80 | $144.11 | $143.03 | $143.78 | $115.68 | 3,077,316 |
| 2019-04-10 | $142.20 | $143.50 | $141.98 | $143.02 | $115.07 | 2,801,512 |
| 2019-04-09 | $142.66 | $142.95 | $141.84 | $142.11 | $114.34 | 3,178,229 |
| 2019-04-08 | $143.02 | $143.42 | $142.87 | $143.39 | $115.37 | 2,215,666 |
| 2019-04-05 | $143.29 | $143.50 | $142.46 | $143.28 | $115.28 | 2,857,656 |
| 2019-04-04 | $143.62 | $144.14 | $142.54 | $142.78 | $114.87 | 2,898,949 |
| 2019-04-03 | $143.65 | $144.22 | $143.01 | $143.63 | $115.56 | 2,805,000 |
| 2019-04-02 | $143.35 | $143.95 | $142.60 | $143.00 | $115.05 | 2,515,546 |
| 2019-04-01 | $141.51 | $143.41 | $141.51 | $143.30 | $115.29 | 4,167,525 |
| 2019-03-29 | $140.50 | $141.22 | $140.15 | $141.10 | $113.52 | 3,244,120 |
| 2019-03-28 | $139.91 | $140.44 | $139.10 | $139.92 | $112.57 | 2,786,422 |
| 2019-03-27 | $140.41 | $140.49 | $138.40 | $139.24 | $112.03 | 3,240,751 |
| 2019-03-26 | $139.93 | $141.02 | $139.42 | $140.22 | $112.82 | 2,671,178 |
| 2019-03-25 | $139.06 | $139.91 | $138.35 | $139.18 | $111.98 | 2,970,395 |
| 2019-03-22 | $140.97 | $141.44 | $138.90 | $139.45 | $112.20 | 4,055,986 |
| 2019-03-21 | $139.10 | $142.12 | $138.88 | $141.44 | $113.80 | 3,771,269 |
| 2019-03-20 | $140.53 | $140.70 | $138.98 | $139.60 | $112.32 | 3,817,329 |
| 2019-03-19 | $140.96 | $141.70 | $140.00 | $140.49 | $113.03 | 3,642,523 |
| 2019-03-18 | $139.83 | $140.37 | $138.72 | $140.21 | $112.81 | 3,418,861 |
| 2019-03-15 | $139.37 | $140.33 | $139.23 | $139.43 | $112.18 | 7,482,756 |
| 2019-03-14 | $138.51 | $138.94 | $138.06 | $138.79 | $111.66 | 2,864,774 |
| 2019-03-13 | $138.05 | $139.32 | $137.85 | $138.56 | $111.48 | 3,319,145 |
| 2019-03-12 | $138.52 | $139.70 | $137.86 | $138.28 | $111.25 | 4,136,567 |
| 2019-03-11 | $136.03 | $137.73 | $135.84 | $137.71 | $110.80 | 4,120,734 |
| 2019-03-08 | $134.21 | $135.24 | $133.58 | $135.09 | $108.69 | 3,947,313 |
| 2019-03-07 | $136.61 | $136.89 | $134.63 | $135.36 | $108.90 | 4,559,306 |
| 2019-03-06 | $138.12 | $138.39 | $136.72 | $136.98 | $110.21 | 2,895,595 |
| 2019-03-05 | $138.37 | $138.74 | $137.56 | $137.88 | $110.93 | 4,446,179 |
| 2019-03-04 | $139.99 | $140.08 | $137.17 | $138.43 | $111.37 | 3,563,948 |
| 2019-03-01 | $139.31 | $140.04 | $138.64 | $139.20 | $111.99 | 3,169,426 |
| 2019-02-28 | $138.77 | $139.06 | $137.72 | $138.13 | $111.13 | 3,616,846 |
| 2019-02-27 | $139.25 | $139.57 | $138.40 | $139.17 | $111.97 | 2,647,392 |
| 2019-02-26 | $139.67 | $140.49 | $139.47 | $139.72 | $112.41 | 3,201,158 |
| 2019-02-25 | $140.00 | $140.47 | $139.32 | $139.46 | $112.20 | 3,341,092 |
| 2019-02-22 | $138.73 | $139.38 | $138.43 | $139.25 | $112.03 | 3,256,928 |
| 2019-02-21 | $137.82 | $138.35 | $137.35 | $137.84 | $110.90 | 3,072,590 |
| 2019-02-20 | $138.76 | $139.24 | $137.22 | $138.00 | $111.03 | 3,976,870 |
| 2019-02-19 | $137.81 | $138.70 | $137.36 | $138.70 | $111.59 | 3,541,416 |
| 2019-02-15 | $137.58 | $138.19 | $137.39 | $138.03 | $111.05 | 4,020,888 |
| 2019-02-14 | $137.17 | $137.60 | $136.21 | $136.48 | $109.81 | 2,918,171 |
| 2019-02-13 | $136.92 | $137.92 | $136.41 | $137.52 | $110.64 | 4,448,681 |
| 2019-02-12 | $135.15 | $136.20 | $134.86 | $136.05 | $109.46 | 3,469,750 |
| 2019-02-11 | $134.29 | $135.15 | $133.91 | $133.99 | $107.80 | 3,237,442 |
| 2019-02-08 | $132.34 | $133.71 | $132.19 | $133.71 | $107.58 | 3,399,577 |
| 2019-02-07 | $133.55 | $134.47 | $132.12 | $133.19 | $107.16 | 4,580,893 |
| 2019-02-06 | $135.22 | $136.65 | $135.17 | $136.32 | $108.40 | 5,104,134 |
| 2019-02-05 | $135.28 | $135.82 | $134.92 | $135.55 | $107.79 | 5,647,256 |
| 2019-02-04 | $134.02 | $135.20 | $132.99 | $135.19 | $107.50 | 4,149,060 |
| 2019-02-01 | $134.97 | $135.20 | $133.35 | $134.10 | $106.63 | 3,981,125 |
| 2019-01-31 | $134.45 | $134.72 | $133.74 | $134.42 | $106.89 | 5,108,696 |
| 2019-01-30 | $134.00 | $135.03 | $133.25 | $134.38 | $106.86 | 4,707,961 |
| 2019-01-29 | $134.29 | $135.41 | $133.60 | $134.33 | $106.82 | 5,268,836 |
| 2019-01-28 | $133.10 | $134.81 | $132.58 | $134.27 | $106.77 | 5,604,191 |
| 2019-01-25 | $132.87 | $134.44 | $132.43 | $133.97 | $106.53 | 5,971,091 |
| 2019-01-24 | $132.63 | $133.21 | $131.43 | $132.53 | $105.39 | 6,613,782 |
| 2019-01-23 | $131.37 | $135.00 | $130.31 | $132.89 | $105.67 | 23,078,594 |
| 2019-01-22 | $123.30 | $123.80 | $121.54 | $122.52 | $97.43 | 10,514,793 |
| 2019-01-18 | $123.27 | $124.72 | $122.71 | $123.82 | $98.46 | 6,284,900 |
| 2019-01-17 | $120.56 | $122.41 | $120.55 | $122.19 | $97.16 | 5,261,245 |
| 2019-01-16 | $121.58 | $122.00 | $120.83 | $121.62 | $96.71 | 4,017,790 |
| 2019-01-15 | $120.96 | $121.93 | $120.82 | $121.73 | $96.80 | 3,669,074 |
| 2019-01-14 | $120.51 | $120.65 | $119.76 | $120.39 | $95.73 | 5,469,438 |
| 2019-01-11 | $121.58 | $121.62 | $120.20 | $121.46 | $96.58 | 3,893,599 |
| 2019-01-10 | $120.08 | $121.86 | $119.95 | $121.79 | $96.85 | 4,089,829 |
| 2019-01-09 | $120.91 | $121.40 | $119.87 | $120.69 | $95.97 | 3,800,811 |
| 2019-01-08 | $119.66 | $120.57 | $118.98 | $119.83 | $95.29 | 4,982,763 |
| 2019-01-07 | $117.50 | $118.83 | $116.67 | $118.15 | $93.95 | 3,923,759 |
| 2019-01-04 | $114.91 | $117.49 | $114.44 | $117.32 | $93.29 | 4,683,731 |
| 2019-01-03 | $114.53 | $114.88 | $112.69 | $112.91 | $89.78 | 4,546,605 |
| 2019-01-02 | $112.01 | $115.98 | $111.69 | $115.21 | $91.61 | 4,434,960 |
| 2018-12-31 | $113.33 | $114.35 | $112.42 | $113.67 | $90.39 | 5,211,961 |
| 2018-12-28 | $114.22 | $114.80 | $112.50 | $113.03 | $89.88 | 5,352,939 |
| 2018-12-27 | $109.99 | $113.78 | $109.47 | $113.78 | $90.48 | 6,323,687 |
| 2018-12-26 | $108.00 | $111.39 | $105.94 | $111.39 | $88.58 | 6,951,500 |
| 2018-12-24 | $109.90 | $111.00 | $107.50 | $107.57 | $85.54 | 3,997,159 |
| 2018-12-21 | $112.50 | $115.28 | $110.44 | $110.94 | $88.22 | 10,864,229 |
| 2018-12-20 | $115.70 | $116.45 | $111.70 | $113.02 | $89.87 | 8,843,250 |
| 2018-12-19 | $117.15 | $120.27 | $115.97 | $116.43 | $92.58 | 7,300,894 |
| 2018-12-18 | $116.90 | $118.23 | $116.02 | $116.65 | $92.76 | 6,579,534 |
| 2018-12-17 | $119.07 | $119.78 | $115.07 | $116.10 | $92.32 | 7,713,701 |
| 2018-12-14 | $119.50 | $121.11 | $119.44 | $119.90 | $95.34 | 4,763,697 |
| 2018-12-13 | $121.26 | $121.79 | $120.17 | $120.73 | $96.00 | 4,177,302 |
| 2018-12-12 | $122.51 | $122.88 | $121.00 | $121.16 | $96.34 | 3,724,586 |
| 2018-12-11 | $123.25 | $123.81 | $120.00 | $120.89 | $96.13 | 5,275,062 |
| 2018-12-10 | $119.74 | $121.68 | $118.52 | $121.13 | $96.32 | 6,850,783 |
| 2018-12-07 | $123.90 | $124.05 | $118.87 | $119.34 | $94.90 | 7,342,518 |
| 2018-12-06 | $119.72 | $123.91 | $119.30 | $123.91 | $98.53 | 7,257,199 |
| 2018-12-04 | $124.49 | $124.92 | $121.33 | $121.60 | $96.69 | 6,276,729 |
| 2018-12-03 | $125.67 | $126.59 | $124.36 | $125.31 | $99.64 | 6,111,895 |
| 2018-11-30 | $121.66 | $124.69 | $121.48 | $124.27 | $98.82 | 7,585,163 |
| 2018-11-29 | $122.44 | $123.12 | $121.40 | $121.48 | $96.60 | 5,439,318 |
| 2018-11-28 | $121.01 | $123.09 | $120.22 | $123.00 | $97.81 | 5,339,327 |
| 2018-11-27 | $118.38 | $120.04 | $118.37 | $120.03 | $95.45 | 5,129,344 |
| 2018-11-26 | $118.37 | $120.25 | $118.06 | $119.56 | $95.07 | 5,241,641 |
| 2018-11-23 | $118.09 | $118.34 | $116.91 | $117.19 | $93.19 | 2,442,127 |
| 2018-11-21 | $117.61 | $119.51 | $117.39 | $118.57 | $94.29 | 5,581,290 |
| 2018-11-20 | $118.49 | $119.49 | $116.70 | $117.20 | $93.20 | 6,520,530 |
| 2018-11-19 | $121.63 | $122.18 | $119.77 | $120.31 | $95.67 | 4,321,274 |
| 2018-11-16 | $120.89 | $121.85 | $120.54 | $121.57 | $96.67 | 4,263,825 |
| 2018-11-15 | $119.66 | $121.44 | $119.51 | $121.44 | $96.57 | 5,447,539 |
| 2018-11-14 | $121.11 | $121.93 | $119.77 | $120.20 | $95.58 | 4,981,339 |
| 2018-11-13 | $121.19 | $122.25 | $119.90 | $120.84 | $96.09 | 4,272,266 |
| 2018-11-12 | $123.50 | $123.57 | $120.65 | $120.90 | $96.14 | 5,626,552 |
| 2018-11-09 | $123.61 | $124.57 | $121.96 | $123.54 | $98.24 | 7,282,149 |
| 2018-11-08 | $122.66 | $124.40 | $122.63 | $123.38 | $98.11 | 10,874,675 |
| 2018-11-07 | $123.79 | $125.06 | $122.33 | $124.84 | $98.02 | 12,952,268 |
| 2018-11-06 | $120.70 | $123.81 | $120.31 | $123.12 | $96.67 | 10,038,872 |
| 2018-11-05 | $116.10 | $120.77 | $116.00 | $120.06 | $94.27 | 9,565,249 |
| 2018-11-02 | $117.51 | $117.75 | $114.54 | $115.67 | $90.82 | 11,079,944 |
| 2018-11-01 | $115.50 | $117.00 | $115.11 | $116.83 | $91.73 | 14,253,559 |
| 2018-10-31 | $116.49 | $116.50 | $114.09 | $115.43 | $90.63 | 22,640,646 |
| 2018-10-30 | $120.48 | $121.50 | $115.15 | $115.40 | $90.61 | 22,445,689 |
| 2018-10-29 | $119.34 | $123.95 | $118.30 | $119.64 | $93.94 | 21,391,168 |
| 2018-10-26 | $125.21 | $125.78 | $123.71 | $124.79 | $97.98 | 9,170,312 |
| 2018-10-25 | $127.25 | $127.79 | $125.14 | $126.45 | $99.29 | 10,778,326 |
| 2018-10-24 | $131.17 | $131.69 | $127.00 | $127.21 | $99.88 | 5,972,994 |
| 2018-10-23 | $129.02 | $131.90 | $128.41 | $131.21 | $103.03 | 6,760,904 |
| 2018-10-22 | $129.58 | $130.44 | $128.40 | $130.02 | $102.09 | 5,982,615 |
| 2018-10-19 | $130.65 | $131.89 | $127.96 | $129.10 | $101.37 | 8,150,051 |
| 2018-10-18 | $132.73 | $133.40 | $130.04 | $130.55 | $102.51 | 10,472,215 |
| 2018-10-17 | $135.89 | $137.15 | $133.42 | $134.05 | $105.26 | 20,359,344 |
| 2018-10-16 | $142.93 | $145.45 | $141.58 | $145.12 | $113.95 | 9,095,481 |
| 2018-10-15 | $140.38 | $142.26 | $140.14 | $141.13 | $110.81 | 5,193,947 |
| 2018-10-12 | $141.12 | $141.54 | $139.08 | $140.85 | $110.59 | 6,865,319 |
| 2018-10-11 | $142.62 | $144.19 | $138.78 | $139.02 | $109.16 | 9,111,173 |
| 2018-10-10 | $147.50 | $147.69 | $142.50 | $142.69 | $112.04 | 5,802,891 |
| 2018-10-09 | $148.08 | $148.36 | $146.93 | $147.24 | $115.61 | 3,810,050 |
| 2018-10-08 | $148.50 | $149.07 | $147.18 | $148.39 | $116.51 | 3,388,356 |
| 2018-10-05 | $150.90 | $151.79 | $147.87 | $149.03 | $117.02 | 4,813,955 |
| 2018-10-04 | $151.69 | $152.80 | $150.36 | $151.31 | $118.81 | 4,433,097 |
| 2018-10-03 | $154.00 | $154.36 | $152.80 | $153.22 | $120.31 | 3,467,801 |
| 2018-10-02 | $152.99 | $153.84 | $152.50 | $153.75 | $120.72 | 3,169,510 |
| 2018-10-01 | $151.71 | $153.42 | $151.71 | $153.00 | $120.13 | 3,930,260 |
| 2018-09-28 | $151.16 | $151.63 | $150.79 | $151.21 | $118.73 | 3,457,864 |
| 2018-09-27 | $152.01 | $152.39 | $151.16 | $151.50 | $118.96 | 3,637,614 |
| 2018-09-26 | $152.40 | $153.35 | $151.34 | $151.61 | $119.04 | 7,742,347 |
| 2018-09-25 | $149.91 | $150.41 | $148.36 | $148.91 | $116.92 | 4,599,740 |
| 2018-09-24 | $151.10 | $151.20 | $149.46 | $150.03 | $117.80 | 4,461,173 |
| 2018-09-21 | $151.48 | $152.60 | $150.74 | $151.35 | $118.84 | 20,865,480 |
| 2018-09-20 | $149.58 | $151.38 | $149.44 | $151.15 | $118.68 | 6,226,025 |
| 2018-09-19 | $148.63 | $149.96 | $148.23 | $149.06 | $117.04 | 4,441,715 |
| 2018-09-18 | $147.76 | $148.99 | $147.47 | $148.56 | $116.65 | 3,796,557 |
| 2018-09-17 | $148.44 | $149.07 | $147.77 | $147.94 | $116.16 | 3,715,268 |
| 2018-09-14 | $148.85 | $149.30 | $147.78 | $148.33 | $116.47 | 3,610,942 |
| 2018-09-13 | $147.35 | $149.00 | $147.12 | $148.95 | $116.95 | 5,592,480 |
| 2018-09-12 | $146.37 | $147.98 | $146.03 | $146.57 | $115.09 | 4,713,986 |
| 2018-09-11 | $146.00 | $146.99 | $145.25 | $146.49 | $115.02 | 3,530,013 |
| 2018-09-10 | $146.60 | $147.30 | $145.56 | $145.65 | $114.36 | 3,784,646 |
| 2018-09-07 | $145.94 | $146.50 | $145.12 | $145.45 | $114.21 | 4,909,010 |
| 2018-09-06 | $146.88 | $147.66 | $145.54 | $146.39 | $114.94 | 4,444,277 |
| 2018-09-05 | $145.19 | $146.75 | $145.05 | $146.66 | $115.16 | 3,270,360 |
| 2018-09-04 | $145.98 | $146.19 | $144.81 | $145.68 | $114.39 | 3,479,156 |
| 2018-08-31 | $145.72 | $146.78 | $145.54 | $146.48 | $115.02 | 3,648,945 |
| 2018-08-30 | $147.03 | $147.30 | $145.25 | $145.93 | $114.58 | 3,494,025 |
| 2018-08-29 | $146.87 | $147.93 | $146.60 | $147.54 | $115.85 | 3,298,921 |
| 2018-08-28 | $146.95 | $146.99 | $146.19 | $146.59 | $115.10 | 2,568,273 |
| 2018-08-27 | $146.94 | $147.62 | $146.52 | $146.69 | $115.18 | 3,652,176 |
| 2018-08-24 | $145.46 | $146.09 | $144.87 | $146.04 | $114.67 | 2,904,546 |
| 2018-08-23 | $145.04 | $145.52 | $144.75 | $145.37 | $114.14 | 2,322,750 |
| 2018-08-22 | $146.01 | $146.16 | $145.19 | $145.24 | $114.04 | 2,498,853 |
| 2018-08-21 | $147.00 | $147.12 | $145.89 | $145.97 | $114.61 | 3,249,792 |
| 2018-08-20 | $146.37 | $147.16 | $146.15 | $146.51 | $115.04 | 2,614,638 |
| 2018-08-17 | $144.79 | $146.39 | $144.69 | $146.06 | $114.69 | 2,802,045 |
| 2018-08-16 | $144.37 | $145.68 | $144.37 | $145.34 | $114.12 | 5,492,418 |
| 2018-08-15 | $142.55 | $144.00 | $142.00 | $143.91 | $113.00 | 4,436,604 |
| 2018-08-14 | $143.00 | $143.82 | $142.93 | $143.36 | $112.57 | 2,991,602 |
| 2018-08-13 | $144.15 | $144.30 | $142.53 | $142.71 | $112.05 | 2,990,348 |
| 2018-08-10 | $144.50 | $145.07 | $143.88 | $144.48 | $113.44 | 3,141,303 |
| 2018-08-09 | $145.53 | $145.94 | $144.73 | $144.77 | $113.67 | 3,235,805 |
| 2018-08-08 | $147.33 | $147.43 | $146.24 | $146.89 | $114.10 | 3,746,506 |
| 2018-08-07 | $146.65 | $147.64 | $146.35 | $147.01 | $114.19 | 3,670,160 |
| 2018-08-06 | $146.95 | $147.20 | $145.57 | $146.03 | $113.43 | 4,093,775 |
| 2018-08-03 | $143.24 | $147.92 | $143.00 | $147.70 | $114.73 | 8,424,031 |
| 2018-08-02 | $142.86 | $143.36 | $142.33 | $142.96 | $111.05 | 4,018,153 |
| 2018-08-01 | $144.76 | $145.19 | $143.34 | $143.50 | $111.47 | 3,544,251 |
| 2018-07-31 | $145.74 | $145.80 | $144.16 | $144.93 | $112.58 | 5,726,303 |
| 2018-07-30 | $144.80 | $146.24 | $144.69 | $145.49 | $113.01 | 3,774,264 |
| 2018-07-27 | $146.89 | $147.14 | $144.66 | $145.15 | $112.75 | 3,922,125 |
| 2018-07-26 | $147.43 | $149.27 | $146.63 | $146.71 | $113.96 | 4,997,811 |
| 2018-07-25 | $146.01 | $146.65 | $145.50 | $146.62 | $113.89 | 3,789,848 |
| 2018-07-24 | $146.70 | $147.04 | $145.92 | $146.38 | $113.70 | 4,070,639 |
| 2018-07-23 | $146.35 | $146.70 | $145.01 | $145.70 | $113.18 | 4,077,195 |
| 2018-07-20 | $148.58 | $148.86 | $146.26 | $146.35 | $113.68 | 6,711,106 |
| 2018-07-19 | $147.85 | $150.54 | $147.25 | $149.24 | $115.93 | 15,329,970 |
| 2018-07-18 | $143.51 | $144.80 | $142.74 | $144.52 | $112.26 | 7,254,311 |
| 2018-07-17 | $144.75 | $145.00 | $143.34 | $143.49 | $111.46 | 5,331,191 |
| 2018-07-16 | $145.67 | $145.79 | $144.21 | $145.46 | $112.99 | 3,628,382 |
| 2018-07-13 | $146.45 | $146.98 | $145.80 | $145.90 | $113.33 | 3,208,749 |
| 2018-07-12 | $145.85 | $146.83 | $145.74 | $146.45 | $113.76 | 3,263,002 |
| 2018-07-11 | $144.00 | $146.19 | $144.00 | $144.94 | $112.58 | 3,688,786 |
| 2018-07-10 | $144.51 | $145.59 | $144.26 | $144.71 | $112.41 | 3,950,732 |
| 2018-07-09 | $142.59 | $144.72 | $142.47 | $144.39 | $112.16 | 4,084,265 |
| 2018-07-06 | $141.53 | $142.94 | $141.17 | $142.48 | $110.67 | 3,044,305 |
| 2018-07-05 | $140.48 | $141.43 | $139.93 | $141.43 | $109.86 | 3,916,987 |
| 2018-07-03 | $140.65 | $140.94 | $139.37 | $139.57 | $108.41 | 2,053,540 |
| 2018-07-02 | $138.28 | $140.22 | $138.20 | $139.86 | $108.64 | 3,562,301 |
| 2018-06-29 | $140.32 | $141.36 | $139.61 | $139.70 | $108.51 | 3,926,353 |
| 2018-06-28 | $138.10 | $140.54 | $137.95 | $140.04 | $108.78 | 4,731,754 |
| 2018-06-27 | $139.11 | $139.78 | $137.45 | $137.48 | $106.79 | 4,286,077 |
| 2018-06-26 | $139.36 | $139.85 | $138.33 | $139.08 | $108.03 | 4,329,869 |
| 2018-06-25 | $140.40 | $140.40 | $138.28 | $138.79 | $107.81 | 9,348,190 |
| 2018-06-22 | $141.64 | $141.81 | $140.78 | $141.28 | $109.74 | 6,290,307 |
| 2018-06-21 | $142.59 | $143.14 | $140.83 | $141.25 | $109.72 | 4,066,481 |
| 2018-06-20 | $144.22 | $144.52 | $142.41 | $142.63 | $110.79 | 3,483,093 |
| 2018-06-19 | $143.12 | $144.22 | $142.95 | $143.90 | $111.78 | 3,647,417 |
| 2018-06-18 | $144.18 | $144.52 | $143.14 | $144.48 | $112.23 | 4,483,580 |
| 2018-06-15 | $144.90 | $145.47 | $143.70 | $145.39 | $112.93 | 9,535,386 |
| 2018-06-14 | $146.65 | $146.98 | $145.09 | $145.20 | $112.79 | 3,479,354 |
| 2018-06-13 | $146.79 | $147.47 | $146.20 | $146.35 | $113.68 | 3,104,716 |
| 2018-06-12 | $147.10 | $147.52 | $146.62 | $146.87 | $114.08 | 2,761,978 |
| 2018-06-11 | $146.62 | $147.41 | $146.14 | $146.58 | $113.86 | 3,409,945 |
| 2018-06-08 | $145.00 | $146.43 | $144.37 | $146.14 | $113.52 | 5,450,149 |
| 2018-06-07 | $145.00 | $146.70 | $144.93 | $145.36 | $112.91 | 4,515,042 |
| 2018-06-06 | $144.34 | $144.72 | $143.54 | $144.71 | $112.41 | 3,368,265 |
| 2018-06-05 | $143.05 | $144.08 | $143.04 | $143.70 | $111.62 | 2,966,473 |
| 2018-06-04 | $142.30 | $143.17 | $142.18 | $143.04 | $111.11 | 3,174,878 |
| 2018-06-01 | $142.43 | $142.84 | $141.62 | $141.95 | $110.26 | 4,034,976 |
| 2018-05-31 | $142.81 | $142.81 | $141.05 | $141.31 | $109.77 | 7,144,447 |
| 2018-05-30 | $141.90 | $143.10 | $141.82 | $142.62 | $110.78 | 5,353,982 |
| 2018-05-29 | $142.53 | $142.89 | $140.21 | $141.22 | $109.70 | 4,746,369 |
| 2018-05-25 | $143.90 | $144.57 | $143.46 | $143.64 | $111.58 | 5,140,351 |
| 2018-05-24 | $144.39 | $144.48 | $142.95 | $144.07 | $111.91 | 3,555,041 |
| 2018-05-23 | $144.35 | $144.70 | $143.48 | $144.67 | $112.38 | 3,618,895 |
| 2018-05-22 | $145.52 | $146.20 | $145.00 | $145.09 | $112.70 | 2,389,084 |
| 2018-05-21 | $144.95 | $146.04 | $144.68 | $145.49 | $113.01 | 3,027,854 |
| 2018-05-18 | $144.47 | $144.94 | $143.99 | $144.08 | $111.92 | 2,805,626 |
| 2018-05-17 | $144.50 | $145.19 | $143.77 | $144.50 | $112.24 | 3,292,451 |
| 2018-05-16 | $143.70 | $145.03 | $143.27 | $144.63 | $112.34 | 3,314,417 |
| 2018-05-15 | $143.50 | $143.99 | $142.92 | $143.74 | $111.65 | 4,277,509 |
| 2018-05-14 | $144.47 | $145.12 | $144.14 | $144.30 | $112.09 | 3,364,000 |
| 2018-05-11 | $144.11 | $144.85 | $143.58 | $144.14 | $111.96 | 3,214,532 |
| 2018-05-10 | $143.15 | $144.33 | $143.01 | $144.24 | $112.04 | 3,898,031 |
| 2018-05-09 | $141.90 | $143.02 | $141.28 | $142.61 | $110.78 | 4,388,966 |
| 2018-05-08 | $143.00 | $143.51 | $142.06 | $143.00 | $109.87 | 5,616,098 |
| 2018-05-07 | $144.00 | $144.32 | $142.64 | $143.22 | $110.04 | 3,825,231 |
| 2018-05-04 | $141.10 | $144.35 | $140.28 | $143.91 | $110.57 | 4,604,669 |
| 2018-05-03 | $142.13 | $142.23 | $139.90 | $141.99 | $109.09 | 5,249,447 |
| 2018-05-02 | $144.46 | $144.82 | $142.07 | $142.45 | $109.45 | 5,433,883 |
| 2018-05-01 | $144.65 | $145.02 | $143.47 | $145.00 | $111.41 | 4,637,329 |
| 2018-04-30 | $146.86 | $147.38 | $144.96 | $144.96 | $111.37 | 4,618,647 |
| 2018-04-27 | $146.84 | $147.25 | $145.66 | $146.48 | $112.54 | 3,352,934 |
| 2018-04-26 | $146.60 | $147.36 | $146.20 | $146.72 | $112.73 | 4,462,039 |
| 2018-04-25 | $145.79 | $146.40 | $144.11 | $145.94 | $112.13 | 7,661,588 |
| 2018-04-24 | $146.51 | $147.30 | $144.53 | $145.56 | $111.84 | 5,142,633 |
| 2018-04-23 | $145.03 | $145.96 | $144.33 | $145.86 | $112.07 | 5,560,143 |
| 2018-04-20 | $147.90 | $147.97 | $144.51 | $144.90 | $111.33 | 8,645,862 |
| 2018-04-19 | $149.19 | $149.21 | $146.62 | $147.70 | $113.48 | 8,458,014 |
| 2018-04-18 | $152.14 | $152.63 | $148.26 | $148.79 | $114.32 | 21,319,252 |
| 2018-04-17 | $158.82 | $162.00 | $158.51 | $160.91 | $123.63 | 10,677,080 |
| 2018-04-16 | $157.99 | $159.14 | $157.67 | $157.89 | $121.31 | 4,379,345 |
| 2018-04-13 | $158.67 | $159.22 | $155.91 | $156.71 | $120.40 | 4,243,682 |
| 2018-04-12 | $156.75 | $158.98 | $156.67 | $158.07 | $121.45 | 5,898,858 |
| 2018-04-11 | $154.37 | $155.78 | $153.88 | $155.36 | $119.36 | 3,458,639 |
| 2018-04-10 | $155.03 | $156.60 | $154.75 | $155.39 | $119.39 | 4,137,925 |
| 2018-04-09 | $151.80 | $154.66 | $151.74 | $152.69 | $117.31 | 4,616,184 |
| 2018-04-06 | $153.46 | $153.95 | $149.54 | $150.57 | $115.68 | 3,841,873 |
| 2018-04-05 | $154.44 | $154.92 | $153.34 | $154.03 | $118.34 | 3,331,915 |
| 2018-04-04 | $147.89 | $154.47 | $147.45 | $154.12 | $118.41 | 5,026,303 |
| 2018-04-03 | $150.80 | $151.00 | $148.30 | $149.85 | $115.13 | 4,325,938 |
| 2018-04-02 | $153.34 | $153.38 | $148.43 | $150.07 | $115.30 | 5,387,355 |
| 2018-03-29 | $153.07 | $153.89 | $151.08 | $153.43 | $117.88 | 3,577,277 |
| 2018-03-28 | $152.07 | $153.86 | $151.89 | $152.52 | $117.18 | 3,833,407 |
| 2018-03-27 | $153.95 | $154.87 | $151.16 | $151.91 | $116.71 | 3,986,299 |
| 2018-03-26 | $151.21 | $153.66 | $150.28 | $153.37 | $117.84 | 4,224,360 |
| 2018-03-23 | $152.25 | $152.58 | $148.54 | $148.89 | $114.39 | 4,590,909 |
| 2018-03-22 | $155.00 | $155.25 | $152.00 | $152.09 | $116.85 | 4,829,770 |
| 2018-03-21 | $156.57 | $158.20 | $155.92 | $156.69 | $120.39 | 3,389,766 |
| 2018-03-20 | $157.52 | $157.93 | $155.29 | $156.20 | $120.01 | 4,494,594 |
| 2018-03-19 | $159.71 | $159.89 | $156.45 | $157.35 | $120.89 | 5,664,359 |
| 2018-03-16 | $160.06 | $161.98 | $159.64 | $160.26 | $123.13 | 8,835,869 |
| 2018-03-15 | $158.71 | $161.25 | $158.52 | $159.61 | $122.63 | 4,038,061 |
| 2018-03-14 | $160.17 | $160.68 | $157.74 | $158.12 | $121.49 | 3,780,550 |
| 2018-03-13 | $160.09 | $162.11 | $158.81 | $159.32 | $122.41 | 4,286,154 |
| 2018-03-12 | $159.64 | $161.02 | $158.87 | $160.26 | $123.13 | 5,289,087 |
| 2018-03-09 | $157.47 | $159.58 | $157.30 | $159.31 | $122.40 | 5,003,276 |
| 2018-03-08 | $159.00 | $159.57 | $155.07 | $156.21 | $120.02 | 6,375,914 |
| 2018-03-07 | $155.00 | $158.83 | $154.73 | $158.32 | $121.64 | 4,819,630 |
| 2018-03-06 | $157.28 | $157.89 | $155.16 | $155.72 | $119.64 | 3,855,279 |
| 2018-03-05 | $154.12 | $157.49 | $153.75 | $156.95 | $120.59 | 3,839,478 |
| 2018-03-02 | $152.79 | $154.76 | $151.88 | $154.49 | $118.70 | 3,411,153 |
| 2018-03-01 | $155.53 | $156.97 | $152.79 | $153.81 | $118.17 | 4,225,148 |
| 2018-02-28 | $157.50 | $158.14 | $155.80 | $155.83 | $119.73 | 3,934,630 |
| 2018-02-27 | $158.46 | $159.78 | $156.53 | $156.55 | $120.28 | 4,385,838 |
| 2018-02-26 | $155.81 | $158.88 | $155.51 | $158.58 | $121.84 | 3,741,252 |
| 2018-02-23 | $154.30 | $155.85 | $154.07 | $155.52 | $119.49 | 3,356,517 |
| 2018-02-22 | $154.50 | $155.04 | $152.79 | $153.18 | $117.69 | 4,202,513 |
| 2018-02-21 | $155.43 | $156.79 | $153.90 | $153.96 | $118.29 | 3,653,357 |
| 2018-02-20 | $155.79 | $155.96 | $153.87 | $155.16 | $119.21 | 4,464,119 |
| 2018-02-16 | $155.71 | $157.79 | $155.69 | $156.18 | $119.99 | 4,434,579 |
| 2018-02-15 | $155.50 | $156.86 | $153.70 | $156.01 | $119.86 | 5,779,232 |
| 2018-02-14 | $150.19 | $155.00 | $150.00 | $154.76 | $118.90 | 5,672,313 |
| 2018-02-13 | $150.90 | $151.18 | $149.64 | $150.75 | $115.82 | 5,078,110 |
| 2018-02-12 | $150.90 | $152.40 | $150.30 | $151.40 | $116.32 | 5,919,965 |
| 2018-02-09 | $148.60 | $150.54 | $144.40 | $149.51 | $114.87 | 8,120,728 |
| 2018-02-08 | $152.48 | $153.16 | $147.50 | $147.59 | $113.39 | 6,902,696 |
| 2018-02-07 | $154.17 | $155.34 | $153.28 | $153.85 | $117.02 | 6,348,443 |
| 2018-02-06 | $150.29 | $155.49 | $149.11 | $155.34 | $118.15 | 10,275,719 |
| 2018-02-05 | $157.89 | $158.50 | $150.00 | $152.53 | $116.01 | 8,996,035 |
| 2018-02-02 | $161.70 | $162.00 | $158.87 | $159.03 | $120.96 | 5,412,818 |
| 2018-02-01 | $163.19 | $164.13 | $161.90 | $162.40 | $123.52 | 4,625,940 |
| 2018-01-31 | $163.75 | $164.99 | $162.76 | $163.70 | $124.51 | 4,210,259 |
| 2018-01-30 | $166.21 | $166.77 | $163.16 | $163.62 | $124.45 | 5,016,825 |
| 2018-01-29 | $167.45 | $168.39 | $166.01 | $166.80 | $126.86 | 3,581,402 |
| 2018-01-26 | $166.12 | $167.41 | $165.79 | $167.34 | $127.28 | 3,833,062 |
| 2018-01-25 | $165.91 | $166.78 | $165.19 | $165.47 | $125.85 | 3,389,225 |
| 2018-01-24 | $166.75 | $168.72 | $164.82 | $165.37 | $125.78 | 5,761,016 |
| 2018-01-23 | $162.82 | $166.26 | $162.51 | $166.25 | $126.45 | 7,758,462 |
| 2018-01-22 | $161.51 | $163.98 | $161.11 | $162.60 | $123.67 | 8,724,170 |
| 2018-01-19 | $164.46 | $165.40 | $161.30 | $162.37 | $123.50 | 22,049,188 |
| 2018-01-18 | $170.00 | $171.13 | $168.15 | $169.12 | $128.63 | 11,451,642 |
| 2018-01-17 | $168.01 | $169.13 | $167.26 | $168.65 | $128.27 | 12,165,543 |
| 2018-01-16 | $165.10 | $165.29 | $163.35 | $163.85 | $124.62 | 7,937,259 |
| 2018-01-12 | $164.02 | $164.74 | $163.03 | $163.14 | $124.08 | 5,237,587 |
| 2018-01-11 | $164.80 | $164.94 | $163.30 | $164.20 | $124.89 | 3,957,660 |
| 2018-01-10 | $162.91 | $164.33 | $162.50 | $164.18 | $124.87 | 4,341,774 |
| 2018-01-09 | $163.90 | $164.53 | $163.06 | $163.83 | $124.61 | 4,532,755 |
| 2018-01-08 | $162.66 | $163.91 | $161.70 | $163.47 | $124.33 | 5,335,670 |
| 2018-01-05 | $162.44 | $162.90 | $161.10 | $162.49 | $123.59 | 5,399,530 |
| 2018-01-04 | $159.65 | $162.32 | $159.37 | $161.70 | $122.99 | 7,702,579 |
| 2018-01-03 | $157.34 | $159.81 | $156.33 | $158.49 | $120.54 | 9,873,259 |
| 2018-01-02 | $154.50 | $154.81 | $153.54 | $154.25 | $117.32 | 4,388,205 |
| 2017-12-29 | $154.17 | $154.72 | $153.42 | $153.42 | $116.69 | 3,463,195 |
| 2017-12-28 | $153.20 | $154.12 | $153.20 | $154.04 | $117.16 | 2,791,853 |
| 2017-12-27 | $152.95 | $153.18 | $152.61 | $153.13 | $116.47 | 2,213,882 |
| 2017-12-26 | $152.51 | $153.86 | $152.50 | $152.83 | $116.24 | 2,591,193 |
| 2017-12-22 | $151.82 | $153.00 | $151.50 | $152.50 | $115.99 | 3,119,291 |
| 2017-12-21 | $153.17 | $153.46 | $151.49 | $151.50 | $115.23 | 4,316,457 |
| 2017-12-20 | $153.65 | $153.89 | $152.78 | $152.95 | $116.33 | 3,944,910 |
| 2017-12-19 | $154.14 | $154.17 | $153.09 | $153.23 | $116.54 | 4,300,623 |
| 2017-12-18 | $153.41 | $154.18 | $153.21 | $153.33 | $116.62 | 5,286,761 |
| 2017-12-15 | $153.75 | $153.80 | $152.03 | $152.50 | $115.99 | 10,950,900 |
| 2017-12-14 | $154.50 | $155.11 | $153.70 | $154.00 | $117.13 | 4,836,541 |
| 2017-12-13 | $156.60 | $156.73 | $153.89 | $153.91 | $117.06 | 5,883,151 |
| 2017-12-12 | $155.20 | $157.85 | $155.16 | $156.74 | $119.21 | 6,605,317 |
| 2017-12-11 | $154.97 | $155.89 | $154.57 | $155.41 | $118.20 | 4,256,155 |
| 2017-12-08 | $153.94 | $155.03 | $153.55 | $154.81 | $117.75 | 3,599,125 |
| 2017-12-07 | $154.03 | $154.45 | $153.26 | $153.57 | $116.80 | 3,941,791 |
| 2017-12-06 | $155.69 | $156.22 | $154.09 | $154.10 | $117.21 | 3,499,614 |
| 2017-12-05 | $156.45 | $156.74 | $154.68 | $155.35 | $118.16 | 5,274,689 |
| 2017-12-04 | $155.67 | $156.80 | $155.07 | $156.46 | $119.00 | 4,852,508 |
| 2017-12-01 | $154.40 | $155.02 | $152.91 | $154.76 | $117.71 | 5,823,973 |
| 2017-11-30 | $153.65 | $154.41 | $153.08 | $153.97 | $117.11 | 6,799,804 |
| 2017-11-29 | $152.81 | $153.61 | $152.17 | $153.55 | $116.79 | 5,333,242 |
| 2017-11-28 | $152.35 | $152.93 | $151.70 | $152.47 | $115.97 | 4,095,736 |
| 2017-11-27 | $152.06 | $152.49 | $151.62 | $151.98 | $115.59 | 3,455,631 |
| 2017-11-24 | $151.95 | $152.20 | $151.33 | $151.84 | $115.49 | 1,247,904 |
| 2017-11-22 | $152.00 | $152.39 | $151.33 | $151.77 | $115.43 | 3,269,185 |
| 2017-11-21 | $151.30 | $152.45 | $151.20 | $151.95 | $115.57 | 3,928,968 |
| 2017-11-20 | $150.64 | $151.95 | $149.90 | $150.51 | $114.47 | 5,914,179 |
| 2017-11-17 | $149.34 | $150.15 | $148.83 | $148.97 | $113.30 | 5,089,180 |
| 2017-11-16 | $147.73 | $149.65 | $147.50 | $149.12 | $113.42 | 5,641,715 |
| 2017-11-15 | $148.00 | $148.71 | $146.21 | $147.10 | $111.88 | 4,911,749 |
| 2017-11-14 | $147.95 | $148.97 | $147.49 | $148.89 | $113.24 | 3,861,762 |
| 2017-11-13 | $148.88 | $149.00 | $147.92 | $148.40 | $112.87 | 5,319,178 |
| 2017-11-10 | $150.65 | $150.89 | $149.14 | $149.16 | $113.45 | 4,502,369 |
| 2017-11-09 | $149.93 | $151.80 | $149.86 | $150.30 | $114.32 | 4,990,299 |
| 2017-11-08 | $151.60 | $151.79 | $150.28 | $151.57 | $114.14 | 4,843,012 |
| 2017-11-07 | $151.37 | $151.51 | $150.50 | $151.35 | $113.98 | 3,858,043 |
| 2017-11-06 | $151.77 | $151.82 | $150.28 | $150.84 | $113.59 | 4,705,297 |
| 2017-11-03 | $153.42 | $153.47 | $151.49 | $151.58 | $114.15 | 4,623,928 |
| 2017-11-02 | $154.18 | $154.49 | $152.91 | $153.35 | $115.48 | 3,544,145 |
| 2017-11-01 | $154.10 | $154.90 | $153.83 | $154.03 | $115.99 | 3,376,803 |
| 2017-10-31 | $154.33 | $154.93 | $152.93 | $154.06 | $116.02 | 4,418,665 |
| 2017-10-30 | $153.76 | $154.59 | $152.71 | $154.36 | $116.24 | 4,399,673 |
| 2017-10-27 | $154.54 | $154.63 | $152.91 | $153.68 | $115.73 | 5,118,892 |
| 2017-10-26 | $154.31 | $155.12 | $153.54 | $153.60 | $115.67 | 4,449,332 |
| 2017-10-25 | $156.01 | $156.37 | $153.06 | $153.50 | $115.59 | 5,694,208 |
| 2017-10-24 | $159.65 | $159.70 | $155.17 | $155.88 | $117.39 | 8,548,975 |
| 2017-10-23 | $162.05 | $162.51 | $159.54 | $159.55 | $120.15 | 6,030,591 |
| 2017-10-20 | $161.07 | $162.48 | $159.77 | $162.07 | $122.05 | 8,209,342 |
| 2017-10-19 | $159.80 | $160.96 | $159.09 | $160.90 | $121.17 | 10,333,270 |
| 2017-10-18 | $157.12 | $161.23 | $156.95 | $159.53 | $120.14 | 31,845,766 |
| 2017-10-17 | $146.63 | $147.12 | $146.18 | $146.54 | $110.35 | 5,168,613 |
| 2017-10-16 | $147.22 | $147.67 | $146.51 | $146.83 | $110.57 | 3,174,802 |
| 2017-10-13 | $147.48 | $147.85 | $146.94 | $147.10 | $110.78 | 2,605,113 |
| 2017-10-12 | $147.56 | $147.89 | $146.77 | $147.03 | $110.72 | 3,405,314 |
| 2017-10-11 | $148.40 | $148.47 | $147.28 | $147.62 | $111.17 | 3,843,804 |
| 2017-10-10 | $147.71 | $148.95 | $147.65 | $148.50 | $111.83 | 4,214,205 |
| 2017-10-09 | $146.50 | $147.79 | $146.35 | $147.39 | $110.99 | 2,802,115 |
| 2017-10-06 | $146.64 | $146.85 | $146.32 | $146.48 | $110.31 | 2,351,903 |
| 2017-10-05 | $146.68 | $147.54 | $146.48 | $146.72 | $110.49 | 2,653,671 |
| 2017-10-04 | $147.00 | $147.02 | $146.11 | $146.48 | $110.31 | 2,328,053 |
| 2017-10-03 | $146.69 | $147.20 | $146.34 | $146.78 | $110.53 | 2,390,868 |
| 2017-10-02 | $145.35 | $146.87 | $145.21 | $146.66 | $110.44 | 3,091,400 |
| 2017-09-29 | $145.45 | $145.69 | $144.92 | $145.08 | $109.25 | 2,757,137 |
| 2017-09-28 | $145.33 | $145.86 | $144.21 | $145.66 | $109.69 | 2,890,327 |
| 2017-09-27 | $146.68 | $146.90 | $145.03 | $145.66 | $109.69 | 3,604,592 |
| 2017-09-26 | $146.36 | $147.42 | $145.94 | $146.56 | $110.37 | 4,295,412 |
| 2017-09-25 | $145.12 | $146.03 | $144.91 | $145.87 | $109.85 | 5,417,731 |
| 2017-09-22 | $145.59 | $145.59 | $144.59 | $145.13 | $109.29 | 2,867,779 |
| 2017-09-21 | $145.65 | $145.89 | $145.10 | $145.26 | $109.39 | 2,394,582 |
| 2017-09-20 | $144.93 | $145.88 | $144.42 | $145.88 | $109.86 | 5,632,307 |
| 2017-09-19 | $144.79 | $144.98 | $144.22 | $144.39 | $108.74 | 3,615,576 |
| 2017-09-18 | $144.81 | $145.48 | $144.27 | $144.55 | $108.86 | 3,156,840 |
| 2017-09-15 | $144.82 | $145.17 | $144.08 | $144.82 | $109.06 | 7,633,470 |
| 2017-09-14 | $145.86 | $146.38 | $145.51 | $145.54 | $109.60 | 3,915,119 |
| 2017-09-13 | $145.35 | $146.29 | $145.34 | $145.99 | $109.94 | 4,257,615 |
| 2017-09-12 | $145.11 | $146.37 | $144.51 | $145.76 | $109.77 | 5,462,758 |
| 2017-09-11 | $143.54 | $145.13 | $143.01 | $144.86 | $109.09 | 4,758,603 |
| 2017-09-08 | $143.15 | $143.15 | $141.64 | $142.45 | $107.27 | 3,498,557 |
| 2017-09-07 | $144.10 | $144.64 | $142.41 | $142.90 | $107.61 | 4,347,142 |
| 2017-09-06 | $143.88 | $144.47 | $143.50 | $143.82 | $108.31 | 3,352,738 |
| 2017-09-05 | $143.50 | $144.36 | $142.70 | $143.04 | $107.72 | 3,239,988 |
| 2017-09-01 | $142.98 | $144.50 | $142.98 | $144.08 | $108.50 | 3,502,534 |
| 2017-08-31 | $143.02 | $143.66 | $142.63 | $143.03 | $107.71 | 3,780,784 |
| 2017-08-30 | $143.26 | $143.28 | $142.41 | $142.56 | $107.36 | 2,840,377 |
| 2017-08-29 | $142.10 | $143.43 | $141.90 | $143.14 | $107.79 | 3,139,038 |
| 2017-08-28 | $144.11 | $144.56 | $142.39 | $142.51 | $107.32 | 5,319,971 |
| 2017-08-25 | $143.30 | $144.19 | $143.25 | $143.74 | $108.25 | 2,997,973 |
| 2017-08-24 | $142.50 | $143.68 | $142.25 | $142.94 | $107.64 | 3,744,936 |
| 2017-08-23 | $140.70 | $143.05 | $140.68 | $142.14 | $107.04 | 4,221,050 |
| 2017-08-22 | $140.64 | $141.15 | $140.38 | $141.01 | $106.19 | 2,610,713 |
| 2017-08-21 | $139.59 | $140.42 | $139.13 | $140.33 | $105.68 | 3,085,082 |
| 2017-08-18 | $140.87 | $141.15 | $139.58 | $139.70 | $105.20 | 4,318,684 |
| 2017-08-17 | $142.52 | $142.89 | $140.70 | $140.70 | $105.96 | 4,542,031 |
| 2017-08-16 | $141.79 | $142.91 | $141.61 | $142.50 | $107.31 | 3,388,533 |
| 2017-08-15 | $142.55 | $143.34 | $140.58 | $142.07 | $106.99 | 4,866,638 |
| 2017-08-14 | $142.00 | $142.76 | $141.94 | $142.32 | $107.18 | 2,324,529 |
| 2017-08-11 | $142.45 | $142.59 | $141.52 | $141.84 | $106.81 | 3,142,225 |
| 2017-08-10 | $141.64 | $142.42 | $141.23 | $141.84 | $106.81 | 4,579,582 |
| 2017-08-09 | $141.75 | $142.03 | $141.19 | $141.77 | $106.76 | 3,054,928 |
| 2017-08-08 | $142.00 | $142.76 | $142.00 | $142.11 | $107.02 | 3,432,942 |
| 2017-08-07 | $145.00 | $145.09 | $142.75 | $143.47 | $106.91 | 4,787,027 |
| 2017-08-04 | $145.00 | $145.39 | $144.40 | $145.16 | $108.17 | 2,659,768 |
| 2017-08-03 | $144.43 | $145.34 | $144.43 | $144.94 | $108.01 | 3,168,092 |
| 2017-08-02 | $145.12 | $145.29 | $144.22 | $144.45 | $107.64 | 3,556,425 |
| 2017-08-01 | $145.00 | $145.67 | $144.72 | $145.30 | $108.28 | 3,344,949 |
| 2017-07-31 | $144.38 | $144.93 | $144.17 | $144.67 | $107.81 | 4,533,029 |
| 2017-07-28 | $144.81 | $145.04 | $143.84 | $144.29 | $107.52 | 3,161,704 |
| 2017-07-27 | $145.00 | $145.40 | $143.64 | $145.07 | $108.11 | 6,667,883 |
| 2017-07-26 | $146.27 | $146.46 | $144.47 | $145.36 | $108.32 | 3,981,756 |
| 2017-07-25 | $146.57 | $147.49 | $146.03 | $146.19 | $108.94 | 4,376,919 |
| 2017-07-24 | $147.00 | $147.04 | $145.80 | $145.99 | $108.79 | 3,993,870 |
| 2017-07-21 | $147.59 | $147.87 | $146.51 | $147.08 | $109.60 | 6,753,513 |
| 2017-07-20 | $147.53 | $148.83 | $147.03 | $147.66 | $110.04 | 7,432,333 |
| 2017-07-19 | $150.02 | $150.25 | $146.71 | $147.53 | $109.94 | 14,688,978 |
| 2017-07-18 | $152.36 | $154.29 | $152.00 | $154.00 | $114.76 | 7,183,197 |
| 2017-07-17 | $153.59 | $153.88 | $152.24 | $153.01 | $114.02 | 4,969,693 |
| 2017-07-14 | $154.01 | $154.62 | $153.40 | $154.24 | $114.94 | 3,362,196 |
| 2017-07-13 | $153.70 | $154.19 | $153.19 | $153.63 | $114.48 | 2,588,689 |
| 2017-07-12 | $153.48 | $154.24 | $153.05 | $153.70 | $114.54 | 3,232,469 |
| 2017-07-11 | $153.26 | $153.65 | $152.05 | $153.19 | $114.16 | 3,589,263 |
| 2017-07-10 | $152.91 | $153.89 | $152.63 | $153.42 | $114.33 | 2,933,799 |
| 2017-07-07 | $152.62 | $153.49 | $152.14 | $152.94 | $113.97 | 2,453,624 |
| 2017-07-06 | $153.36 | $153.83 | $152.23 | $152.36 | $113.54 | 2,861,559 |
| 2017-07-05 | $155.77 | $155.89 | $153.63 | $153.67 | $114.51 | 3,722,336 |
| 2017-07-03 | $153.58 | $156.03 | $153.52 | $155.58 | $115.94 | 2,952,333 |
| 2017-06-30 | $154.28 | $154.50 | $153.14 | $153.83 | $114.63 | 3,662,459 |
| 2017-06-29 | $155.35 | $155.74 | $153.62 | $154.13 | $114.86 | 3,394,948 |
| 2017-06-28 | $155.15 | $155.55 | $154.78 | $155.32 | $115.74 | 2,304,402 |
| 2017-06-27 | $155.00 | $155.34 | $154.50 | $154.75 | $115.32 | 2,495,357 |
| 2017-06-26 | $154.71 | $155.75 | $154.63 | $155.23 | $115.68 | 2,227,922 |
| 2017-06-23 | $154.34 | $154.68 | $153.80 | $154.11 | $114.84 | 3,293,297 |
| 2017-06-22 | $154.55 | $154.99 | $153.69 | $154.40 | $115.06 | 2,469,893 |
| 2017-06-21 | $155.79 | $155.79 | $153.39 | $153.79 | $114.60 | 4,115,257 |
| 2017-06-20 | $154.48 | $155.39 | $154.25 | $154.95 | $115.47 | 4,675,136 |
| 2017-06-19 | $155.51 | $155.86 | $154.54 | $154.84 | $115.39 | 4,582,982 |
| 2017-06-16 | $154.23 | $155.42 | $152.97 | $155.38 | $115.79 | 6,410,086 |
| 2017-06-15 | $153.29 | $154.69 | $153.29 | $154.22 | $114.92 | 4,839,080 |
| 2017-06-14 | $153.97 | $154.94 | $152.94 | $153.81 | $114.62 | 3,175,513 |
| 2017-06-13 | $155.44 | $155.48 | $154.15 | $154.25 | $114.95 | 3,670,997 |
| 2017-06-12 | $154.19 | $157.20 | $154.02 | $155.18 | $115.64 | 6,758,964 |
| 2017-06-09 | $152.00 | $154.27 | $151.88 | $154.10 | $114.84 | 4,555,749 |
| 2017-06-08 | $151.00 | $152.82 | $150.92 | $152.10 | $113.34 | 3,850,659 |
| 2017-06-07 | $153.05 | $154.20 | $150.80 | $150.98 | $112.51 | 5,082,128 |
| 2017-06-06 | $152.00 | $152.89 | $152.00 | $152.37 | $113.55 | 3,960,776 |
| 2017-06-05 | $151.82 | $152.93 | $151.68 | $152.41 | $113.58 | 4,153,830 |
| 2017-06-02 | $153.07 | $153.20 | $151.80 | $152.05 | $113.31 | 3,737,559 |
| 2017-06-01 | $152.80 | $152.87 | $151.63 | $152.67 | $113.77 | 3,037,781 |
| 2017-05-31 | $152.03 | $152.80 | $151.65 | $152.63 | $113.74 | 3,657,303 |
| 2017-05-30 | $151.95 | $152.67 | $151.59 | $151.73 | $113.07 | 3,775,756 |
| 2017-05-26 | $152.85 | $153.00 | $152.06 | $152.49 | $113.64 | 2,552,362 |
| 2017-05-25 | $153.25 | $153.73 | $152.95 | $153.20 | $114.16 | 2,698,500 |
| 2017-05-24 | $152.21 | $152.76 | $151.23 | $152.51 | $113.65 | 3,902,974 |
| 2017-05-23 | $152.57 | $153.68 | $151.92 | $152.03 | $113.29 | 2,681,917 |
| 2017-05-22 | $152.10 | $152.84 | $151.60 | $152.64 | $113.75 | 3,397,797 |
| 2017-05-19 | $151.01 | $152.46 | $150.89 | $151.98 | $113.26 | 5,876,243 |
| 2017-05-18 | $150.86 | $151.33 | $150.11 | $150.78 | $112.36 | 3,419,135 |
| 2017-05-17 | $153.30 | $154.14 | $150.89 | $150.93 | $112.47 | 5,281,188 |
| 2017-05-16 | $151.66 | $153.99 | $151.66 | $153.68 | $114.52 | 5,703,355 |
| 2017-05-15 | $150.62 | $151.83 | $150.45 | $151.51 | $112.91 | 4,412,403 |
| 2017-05-12 | $150.30 | $151.27 | $150.00 | $150.37 | $112.06 | 3,819,954 |
| 2017-05-11 | $151.05 | $151.15 | $149.79 | $150.65 | $112.26 | 5,801,512 |
| 2017-05-10 | $151.65 | $152.37 | $151.13 | $151.25 | $112.71 | 5,225,387 |
| 2017-05-09 | $152.60 | $153.10 | $151.56 | $152.11 | $113.35 | 7,136,873 |
| 2017-05-08 | $152.80 | $153.47 | $152.20 | $153.03 | $114.04 | 7,756,890 |
| 2017-05-05 | $153.52 | $155.78 | $153.00 | $155.05 | $114.42 | 12,986,341 |
| 2017-05-04 | $158.89 | $159.14 | $158.36 | $159.05 | $117.37 | 4,468,165 |
| 2017-05-03 | $158.74 | $159.45 | $158.52 | $158.63 | $117.06 | 4,173,988 |
| 2017-05-02 | $159.44 | $159.49 | $158.64 | $159.10 | $117.41 | 3,294,846 |
| 2017-05-01 | $160.05 | $160.42 | $158.70 | $158.84 | $117.22 | 5,146,016 |
| 2017-04-28 | $160.50 | $160.59 | $159.70 | $160.29 | $118.29 | 4,214,891 |
| 2017-04-27 | $160.29 | $160.48 | $159.63 | $160.32 | $118.31 | 4,269,395 |
| 2017-04-26 | $160.53 | $161.10 | $159.89 | $160.06 | $118.12 | 4,509,812 |
| 2017-04-25 | $161.78 | $162.04 | $160.38 | $160.39 | $118.36 | 5,064,929 |
| 2017-04-24 | $161.29 | $161.57 | $160.42 | $160.75 | $118.63 | 5,565,355 |
| 2017-04-21 | $162.05 | $162.11 | $160.38 | $160.38 | $118.35 | 5,865,712 |
| 2017-04-20 | $161.32 | $162.40 | $160.50 | $162.30 | $119.77 | 6,785,202 |
| 2017-04-19 | $161.76 | $162.64 | $159.60 | $161.69 | $119.32 | 201,713 |
| 2017-04-18 | $170.79 | $171.69 | $169.83 | $170.05 | $125.49 | 6,637,356 |
| 2017-04-17 | $169.75 | $171.30 | $169.62 | $171.10 | $126.27 | 3,891,348 |
| 2017-04-13 | $169.92 | $171.36 | $169.53 | $169.53 | $125.11 | 3,352,913 |
| 2017-04-12 | $171.04 | $171.20 | $170.02 | $170.66 | $125.94 | 3,427,669 |
| 2017-04-11 | $170.65 | $171.23 | $168.98 | $170.58 | $125.88 | 5,115,110 |
| 2017-04-10 | $172.53 | $172.56 | $171.00 | $171.20 | $126.34 | 3,964,273 |
| 2017-04-07 | $172.08 | $172.93 | $171.28 | $172.14 | $127.03 | 3,753,363 |
| 2017-04-06 | $173.47 | $173.47 | $172.25 | $172.45 | $127.26 | 3,593,431 |
| 2017-04-05 | $174.70 | $176.33 | $172.81 | $172.88 | $127.58 | 6,525,883 |
| 2017-04-04 | $173.52 | $174.96 | $173.26 | $174.52 | $128.79 | 3,251,862 |
| 2017-04-03 | $173.82 | $174.87 | $173.38 | $174.50 | $128.78 | 4,483,676 |
| 2017-03-31 | $173.98 | $174.95 | $173.69 | $174.14 | $128.51 | 3,047,713 |
| 2017-03-30 | $173.86 | $174.59 | $173.69 | $173.86 | $128.30 | 3,313,993 |
| 2017-03-29 | $174.30 | $174.49 | $173.46 | $173.94 | $128.36 | 3,227,543 |
| 2017-03-28 | $173.94 | $175.00 | $173.00 | $174.51 | $128.78 | 3,685,418 |
| 2017-03-27 | $172.69 | $174.16 | $172.09 | $173.77 | $128.24 | 3,408,965 |
| 2017-03-24 | $175.12 | $175.50 | $173.39 | $173.83 | $128.28 | 3,369,868 |
| 2017-03-23 | $174.43 | $175.67 | $173.56 | $174.82 | $129.01 | 3,912,014 |
| 2017-03-22 | $174.04 | $175.06 | $172.80 | $174.78 | $128.98 | 3,609,235 |
| 2017-03-21 | $176.01 | $176.23 | $173.84 | $173.88 | $128.32 | 4,108,417 |
| 2017-03-20 | $175.65 | $176.18 | $175.14 | $175.70 | $129.66 | 2,590,026 |
| 2017-03-17 | $176.29 | $176.79 | $175.65 | $175.65 | $129.62 | 6,193,331 |
| 2017-03-16 | $178.46 | $179.00 | $176.82 | $177.24 | $130.80 | 4,510,193 |
| 2017-03-15 | $175.71 | $176.28 | $174.75 | $175.81 | $129.74 | 3,991,051 |
| 2017-03-14 | $176.18 | $176.82 | $175.21 | $175.72 | $129.68 | 3,292,281 |
| 2017-03-13 | $177.85 | $178.06 | $176.42 | $176.46 | $130.22 | 3,642,369 |
| 2017-03-10 | $178.21 | $179.49 | $177.42 | $177.83 | $131.23 | 3,242,721 |
| 2017-03-09 | $179.15 | $179.25 | $175.88 | $177.18 | $130.75 | 5,694,503 |
| 2017-03-08 | $180.75 | $180.95 | $179.30 | $179.45 | $132.43 | 3,721,036 |
| 2017-03-07 | $180.71 | $181.29 | $180.20 | $180.38 | $133.11 | 3,114,565 |
| 2017-03-06 | $179.72 | $180.99 | $179.57 | $180.47 | $133.18 | 3,351,837 |
| 2017-03-03 | $180.04 | $181.32 | $179.76 | $180.05 | $132.87 | 1,909,000 |
| 2017-03-02 | $181.88 | $181.88 | $180.43 | $180.53 | $133.22 | 3,052,388 |
| 2017-03-01 | $180.48 | $182.55 | $180.03 | $181.95 | $134.27 | 3,143,819 |
| 2017-02-28 | $179.38 | $180.63 | $179.35 | $179.82 | $132.70 | 3,423,908 |
| 2017-02-27 | $181.19 | $181.25 | $179.28 | $179.40 | $132.39 | 3,861,004 |
| 2017-02-24 | $180.21 | $181.49 | $179.89 | $181.35 | $133.83 | 3,450,773 |
| 2017-02-23 | $182.00 | $182.50 | $180.92 | $181.65 | $134.05 | 2,387,522 |
| 2017-02-22 | $180.09 | $181.34 | $180.09 | $181.15 | $133.68 | 3,159,484 |
| 2017-02-21 | $180.60 | $180.79 | $179.12 | $180.26 | $133.03 | 4,686,288 |
| 2017-02-17 | $181.25 | $181.57 | $180.00 | $180.67 | $133.33 | 3,715,711 |
| 2017-02-16 | $181.45 | $182.79 | $180.87 | $181.43 | $133.89 | 3,401,118 |
| 2017-02-15 | $180.20 | $181.92 | $179.81 | $181.68 | $134.07 | 3,048,349 |
| 2017-02-14 | $178.57 | $180.13 | $178.35 | $180.13 | $132.93 | 2,903,505 |
| 2017-02-13 | $179.24 | $179.90 | $178.84 | $179.36 | $132.36 | 3,235,667 |
| 2017-02-10 | $177.37 | $178.87 | $176.76 | $178.68 | $131.86 | 3,065,522 |
| 2017-02-09 | $176.17 | $177.80 | $175.91 | $177.21 | $130.77 | 3,232,882 |
| 2017-02-08 | $177.50 | $177.50 | $175.88 | $176.17 | $130.01 | 3,047,129 |
| 2017-02-07 | $176.00 | $178.62 | $175.90 | $178.46 | $130.66 | 4,051,401 |
| 2017-02-06 | $175.31 | $175.98 | $174.38 | $175.86 | $128.76 | 2,772,432 |
| 2017-02-03 | $175.00 | $176.34 | $174.89 | $175.82 | $128.73 | 3,461,401 |
| 2017-02-02 | $174.23 | $174.97 | $173.55 | $174.58 | $127.82 | 2,741,070 |
| 2017-02-01 | $175.00 | $175.70 | $172.89 | $174.29 | $127.61 | 2,924,035 |
| 2017-01-31 | $175.05 | $175.58 | $173.61 | $174.52 | $127.77 | 4,324,215 |
| 2017-01-30 | $176.98 | $177.07 | $174.58 | $175.80 | $128.71 | 4,281,858 |
| 2017-01-27 | $178.47 | $179.20 | $177.30 | $177.30 | $129.81 | 3,642,281 |
| 2017-01-26 | $178.06 | $178.88 | $177.51 | $178.66 | $130.81 | 3,204,850 |
| 2017-01-25 | $176.26 | $179.25 | $176.13 | $178.29 | $130.53 | 6,194,895 |
| 2017-01-24 | $171.36 | $176.00 | $171.16 | $175.90 | $128.78 | 7,272,177 |
| 2017-01-23 | $170.08 | $171.25 | $170.01 | $171.03 | $125.22 | 5,729,270 |
| 2017-01-20 | $167.81 | $170.64 | $166.00 | $170.55 | $124.87 | 13,186,761 |
| 2017-01-19 | $166.96 | $167.45 | $165.80 | $166.81 | $122.13 | 7,283,701 |
| 2017-01-18 | $167.45 | $168.59 | $166.69 | $166.80 | $122.12 | 4,189,884 |
| 2017-01-17 | $166.69 | $168.18 | $166.12 | $167.89 | $122.92 | 3,468,175 |
| 2017-01-13 | $167.97 | $168.48 | $166.88 | $167.34 | $122.52 | 3,007,583 |
| 2017-01-12 | $167.77 | $168.01 | $165.56 | $167.95 | $122.96 | 3,062,638 |
| 2017-01-11 | $166.05 | $167.76 | $165.60 | $167.75 | $122.82 | 3,765,039 |
| 2017-01-10 | $167.98 | $168.09 | $165.34 | $165.52 | $121.19 | 4,308,153 |
| 2017-01-09 | $169.47 | $169.80 | $167.62 | $167.65 | $122.74 | 3,336,125 |
| 2017-01-06 | $168.69 | $169.92 | $167.52 | $169.53 | $124.12 | 3,081,030 |
| 2017-01-05 | $169.25 | $169.39 | $167.26 | $168.70 | $123.51 | 2,805,561 |
| 2017-01-04 | $167.77 | $169.87 | $167.36 | $169.26 | $123.92 | 3,536,768 |
| 2017-01-03 | $167.00 | $167.87 | $166.01 | $167.19 | $122.41 | 3,069,276 |
| 2016-12-30 | $166.44 | $166.70 | $165.50 | $165.99 | $121.53 | 3,088,001 |
| 2016-12-29 | $166.02 | $166.99 | $166.00 | $166.60 | $121.98 | 1,740,064 |
| 2016-12-28 | $167.29 | $167.74 | $166.00 | $166.19 | $121.68 | 1,838,345 |
| 2016-12-27 | $166.98 | $167.98 | $166.85 | $167.14 | $122.37 | 1,461,737 |
| 2016-12-23 | $167.00 | $167.49 | $166.45 | $166.71 | $122.06 | 1,779,484 |
| 2016-12-22 | $167.36 | $168.23 | $166.58 | $167.06 | $122.31 | 2,931,552 |
| 2016-12-21 | $166.25 | $167.94 | $165.25 | $167.33 | $122.51 | 3,739,669 |
| 2016-12-20 | $167.49 | $168.25 | $166.45 | $167.60 | $122.71 | 2,274,599 |
| 2016-12-19 | $166.83 | $167.26 | $166.00 | $166.68 | $122.03 | 3,091,833 |
| 2016-12-16 | $168.97 | $169.11 | $166.06 | $166.73 | $122.07 | 7,444,434 |
| 2016-12-15 | $168.01 | $169.85 | $167.78 | $168.02 | $123.02 | 3,544,444 |
| 2016-12-14 | $168.37 | $169.89 | $167.45 | $168.51 | $123.37 | 4,313,516 |
| 2016-12-13 | $165.68 | $169.95 | $165.68 | $168.29 | $123.21 | 6,205,155 |
| 2016-12-12 | $166.72 | $166.79 | $165.07 | $165.50 | $121.17 | 3,548,063 |
| 2016-12-09 | $165.18 | $166.72 | $164.60 | $166.52 | $121.92 | 3,291,688 |
| 2016-12-08 | $164.87 | $166.00 | $164.22 | $165.36 | $121.07 | 3,416,587 |
| 2016-12-07 | $160.60 | $165.18 | $160.39 | $164.79 | $120.65 | 4,639,062 |
| 2016-12-06 | $160.13 | $160.79 | $158.93 | $160.35 | $117.40 | 2,990,474 |
| 2016-12-05 | $160.85 | $161.15 | $159.59 | $159.84 | $117.03 | 3,605,616 |
| 2016-12-02 | $159.00 | $160.29 | $158.41 | $160.02 | $117.16 | 2,866,857 |
| 2016-12-01 | $161.95 | $162.20 | $158.30 | $159.82 | $117.01 | 4,847,938 |
| 2016-11-30 | $163.35 | $163.80 | $162.21 | $162.22 | $118.77 | 4,600,074 |
| 2016-11-29 | $164.00 | $164.41 | $163.03 | $163.53 | $119.73 | 3,293,013 |
| 2016-11-28 | $163.20 | $164.66 | $162.70 | $164.52 | $120.45 | 4,654,025 |
| 2016-11-25 | $161.83 | $163.19 | $161.83 | $163.14 | $119.44 | 1,679,189 |
| 2016-11-23 | $161.94 | $162.38 | $161.36 | $161.98 | $118.59 | 2,359,812 |
| 2016-11-22 | $163.00 | $163.00 | $161.95 | $162.67 | $119.10 | 2,898,189 |
| 2016-11-21 | $160.69 | $163.00 | $160.37 | $162.77 | $119.17 | 4,850,403 |
| 2016-11-18 | $159.80 | $160.72 | $159.21 | $160.39 | $117.43 | 3,118,788 |
| 2016-11-17 | $159.22 | $159.93 | $158.85 | $159.80 | $117.00 | 2,364,989 |
| 2016-11-16 | $158.46 | $159.55 | $158.03 | $159.29 | $116.62 | 2,356,435 |
| 2016-11-15 | $158.42 | $159.15 | $157.55 | $158.67 | $116.17 | 3,636,937 |
| 2016-11-14 | $161.25 | $161.86 | $157.58 | $158.21 | $115.83 | 5,435,536 |
| 2016-11-11 | $159.97 | $161.34 | $159.33 | $161.27 | $118.07 | 4,651,174 |
| 2016-11-10 | $157.66 | $161.16 | $157.59 | $160.22 | $117.30 | 8,070,734 |
| 2016-11-09 | $152.96 | $155.56 | $151.00 | $154.81 | $113.34 | 5,652,257 |
| 2016-11-08 | $154.56 | $155.93 | $153.06 | $155.17 | $113.61 | 4,101,412 |
| 2016-11-07 | $153.99 | $156.11 | $153.84 | $155.72 | $112.99 | 3,979,970 |
| 2016-11-04 | $152.40 | $153.64 | $151.87 | $152.43 | $110.60 | 2,583,989 |
| 2016-11-03 | $152.51 | $153.74 | $151.80 | $152.37 | $110.56 | 3,011,149 |
| 2016-11-02 | $152.48 | $153.35 | $151.67 | $151.95 | $110.26 | 3,215,757 |
| 2016-11-01 | $153.50 | $153.91 | $151.74 | $152.79 | $110.86 | 3,338,752 |
| 2016-10-31 | $152.76 | $154.33 | $152.76 | $153.69 | $111.52 | 3,716,617 |
| 2016-10-28 | $154.05 | $154.44 | $152.18 | $152.61 | $110.73 | 3,822,550 |
| 2016-10-27 | $152.82 | $154.06 | $152.02 | $153.35 | $111.27 | 4,423,885 |
| 2016-10-26 | $150.71 | $152.94 | $150.26 | $151.81 | $110.15 | 2,940,746 |
| 2016-10-25 | $150.69 | $151.16 | $149.83 | $150.88 | $109.48 | 2,769,197 |
| 2016-10-24 | $150.40 | $151.52 | $150.40 | $150.57 | $109.25 | 2,789,410 |
| 2016-10-21 | $150.58 | $151.15 | $149.56 | $149.63 | $108.57 | 4,617,222 |
| 2016-10-20 | $151.28 | $152.90 | $151.02 | $151.52 | $109.94 | 4,208,136 |
| 2016-10-19 | $151.27 | $152.45 | $150.83 | $151.26 | $109.75 | 4,845,965 |
| 2016-10-18 | $150.02 | $151.00 | $147.79 | $150.72 | $109.36 | 13,358,016 |
| 2016-10-17 | $154.45 | $155.89 | $154.34 | $154.77 | $112.30 | 6,161,380 |
| 2016-10-14 | $154.47 | $155.53 | $154.09 | $154.45 | $112.07 | 4,558,621 |
| 2016-10-13 | $153.70 | $154.22 | $152.27 | $153.72 | $111.54 | 3,043,805 |
| 2016-10-12 | $154.97 | $154.97 | $153.08 | $154.29 | $111.95 | 3,100,179 |
| 2016-10-11 | $156.73 | $156.95 | $153.89 | $154.79 | $112.32 | 3,034,682 |
| 2016-10-10 | $156.71 | $158.49 | $156.66 | $157.02 | $113.93 | 2,595,427 |
| 2016-10-07 | $157.14 | $157.70 | $154.86 | $155.67 | $112.95 | 2,794,133 |
| 2016-10-06 | $156.84 | $157.43 | $155.89 | $156.88 | $113.83 | 2,039,810 |
| 2016-10-05 | $157.07 | $157.83 | $156.72 | $157.08 | $113.98 | 1,761,943 |
| 2016-10-04 | $157.67 | $158.53 | $155.82 | $156.46 | $113.53 | 3,016,816 |
| 2016-10-03 | $158.06 | $158.37 | $157.02 | $157.61 | $114.36 | 2,330,278 |
| 2016-09-30 | $158.90 | $159.84 | $158.06 | $158.85 | $115.26 | 3,762,334 |
| 2016-09-29 | $158.63 | $165.00 | $157.46 | $158.11 | $114.72 | 3,530,080 |
| 2016-09-28 | $156.99 | $158.63 | $156.23 | $158.29 | $114.86 | 3,461,640 |
| 2016-09-27 | $154.32 | $156.77 | $153.81 | $156.77 | $113.75 | 3,124,605 |
| 2016-09-26 | $154.46 | $154.46 | $153.46 | $153.98 | $111.73 | 2,649,857 |
| 2016-09-23 | $155.62 | $156.04 | $154.71 | $154.98 | $112.45 | 2,826,441 |
| 2016-09-22 | $156.15 | $157.22 | $155.69 | $156.11 | $113.27 | 2,814,697 |
| 2016-09-21 | $154.91 | $155.68 | $153.87 | $155.53 | $112.85 | 2,587,694 |
| 2016-09-20 | $155.87 | $156.57 | $154.45 | $154.45 | $112.07 | 2,258,410 |
| 2016-09-19 | $154.87 | $156.19 | $154.55 | $154.87 | $112.37 | 2,562,822 |
| 2016-09-16 | $155.04 | $155.40 | $153.47 | $153.84 | $111.63 | 6,760,520 |
| 2016-09-15 | $154.30 | $156.33 | $153.21 | $155.66 | $112.95 | 3,831,051 |
| 2016-09-14 | $155.70 | $155.87 | $153.39 | $154.05 | $111.78 | 4,038,138 |
| 2016-09-13 | $157.63 | $157.93 | $155.50 | $155.81 | $113.06 | 3,804,008 |
| 2016-09-12 | $155.26 | $158.53 | $154.84 | $158.29 | $114.86 | 4,568,435 |
| 2016-09-09 | $158.03 | $158.40 | $155.65 | $155.69 | $112.97 | 5,424,526 |
| 2016-09-08 | $160.55 | $161.21 | $158.76 | $159.00 | $115.37 | 4,145,469 |
| 2016-09-07 | $160.19 | $161.76 | $160.00 | $161.64 | $117.29 | 2,998,073 |
| 2016-09-06 | $159.88 | $160.86 | $159.11 | $160.35 | $116.35 | 3,131,782 |
| 2016-09-02 | $159.88 | $160.57 | $159.15 | $159.55 | $115.77 | 2,421,872 |
| 2016-09-01 | $158.32 | $159.62 | $158.10 | $159.54 | $115.76 | 2,466,870 |
| 2016-08-31 | $159.66 | $159.66 | $158.26 | $158.88 | $115.28 | 2,430,536 |
| 2016-08-30 | $159.76 | $160.15 | $158.81 | $159.40 | $115.66 | 1,896,756 |
| 2016-08-29 | $158.83 | $160.21 | $158.50 | $159.72 | $115.89 | 2,589,742 |
| 2016-08-26 | $158.88 | $160.44 | $157.85 | $158.32 | $114.88 | 2,613,858 |
| 2016-08-25 | $159.00 | $159.54 | $158.42 | $158.63 | $115.10 | 2,693,474 |
| 2016-08-24 | $159.89 | $160.18 | $158.32 | $159.05 | $115.41 | 3,786,901 |
| 2016-08-23 | $160.33 | $161.34 | $160.23 | $160.26 | $116.28 | 2,968,691 |
| 2016-08-22 | $160.00 | $160.57 | $159.13 | $160.00 | $116.10 | 2,133,140 |
| 2016-08-19 | $160.84 | $160.91 | $159.52 | $160.04 | $116.13 | 2,944,660 |
| 2016-08-18 | $160.89 | $162.00 | $160.44 | $161.36 | $117.08 | 3,820,005 |
| 2016-08-17 | $160.97 | $161.16 | $159.84 | $160.44 | $116.42 | 3,374,311 |
| 2016-08-16 | $161.11 | $161.93 | $160.69 | $160.70 | $116.60 | 2,311,899 |
| 2016-08-15 | $162.40 | $162.97 | $161.78 | $161.88 | $117.46 | 3,107,054 |
| 2016-08-12 | $163.19 | $163.46 | $161.52 | $161.95 | $117.51 | 2,660,060 |
| 2016-08-11 | $162.25 | $164.95 | $162.18 | $163.53 | $118.66 | 9,171,939 |
| 2016-08-10 | $162.19 | $162.66 | $161.96 | $162.08 | $117.61 | 2,580,142 |
| 2016-08-09 | $162.22 | $162.77 | $161.65 | $161.77 | $117.38 | 2,863,456 |
| 2016-08-08 | $162.73 | $163.27 | $161.58 | $162.04 | $117.58 | 3,178,878 |
| 2016-08-05 | $162.00 | $163.51 | $161.57 | $163.50 | $117.62 | 3,987,739 |
| 2016-08-04 | $160.86 | $161.70 | $160.12 | $161.55 | $116.22 | 2,603,366 |
| 2016-08-03 | $160.13 | $160.86 | $159.80 | $160.67 | $115.58 | 2,993,189 |
| 2016-08-02 | $161.27 | $161.45 | $160.36 | $160.58 | $115.52 | 3,222,620 |
| 2016-08-01 | $160.65 | $161.65 | $159.84 | $161.45 | $116.14 | 2,953,462 |
| 2016-07-29 | $161.36 | $161.67 | $160.03 | $160.62 | $115.55 | 3,710,575 |
| 2016-07-28 | $161.38 | $161.81 | $160.71 | $161.37 | $116.09 | 2,448,025 |
| 2016-07-27 | $162.12 | $162.57 | $161.18 | $161.83 | $116.42 | 2,262,163 |
| 2016-07-26 | $162.65 | $163.60 | $161.37 | $162.12 | $116.63 | 3,026,045 |
| 2016-07-25 | $162.00 | $162.88 | $161.75 | $162.65 | $117.01 | 2,933,588 |
| 2016-07-22 | $160.78 | $162.17 | $160.48 | $162.07 | $116.59 | 2,636,000 |
| 2016-07-21 | $160.75 | $161.85 | $159.89 | $160.45 | $115.43 | 4,232,147 |
| 2016-07-20 | $159.97 | $161.71 | $159.60 | $161.36 | $116.08 | 4,574,795 |
| 2016-07-19 | $161.78 | $162.14 | $157.89 | $159.58 | $114.80 | 7,447,433 |
| 2016-07-18 | $159.30 | $160.75 | $158.73 | $159.86 | $115.00 | 7,025,291 |
| 2016-07-15 | $159.90 | $159.98 | $158.50 | $159.78 | $114.94 | 4,680,178 |
| 2016-07-14 | $158.81 | $161.40 | $158.58 | $160.28 | $115.30 | 4,850,954 |
| 2016-07-13 | $157.75 | $158.34 | $157.06 | $158.02 | $113.68 | 2,872,409 |
| 2016-07-12 | $156.00 | $157.12 | $155.52 | $157.04 | $112.97 | 4,020,586 |
| 2016-07-11 | $154.60 | $156.04 | $154.50 | $155.33 | $111.74 | 2,963,958 |
| 2016-07-08 | $154.00 | $154.60 | $153.08 | $154.46 | $111.12 | 3,180,460 |
| 2016-07-07 | $152.75 | $153.69 | $151.89 | $152.60 | $109.78 | 2,236,788 |
| 2016-07-06 | $151.85 | $152.41 | $149.92 | $152.37 | $109.61 | 2,687,585 |
| 2016-07-05 | $151.19 | $152.00 | $150.76 | $151.68 | $109.12 | 2,578,201 |
| 2016-07-01 | $152.19 | $152.97 | $151.40 | $152.35 | $109.60 | 2,780,560 |
| 2016-06-30 | $148.86 | $151.91 | $148.67 | $151.78 | $109.19 | 4,149,613 |
| 2016-06-29 | $146.50 | $148.48 | $146.45 | $148.46 | $106.80 | 3,522,651 |
| 2016-06-28 | $144.78 | $145.73 | $144.22 | $145.70 | $104.81 | 4,179,823 |
| 2016-06-27 | $146.18 | $146.60 | $142.50 | $143.50 | $103.23 | 5,404,331 |
| 2016-06-24 | $149.97 | $150.61 | $146.18 | $146.59 | $105.45 | 9,498,916 |
| 2016-06-23 | $153.45 | $155.48 | $152.60 | $155.35 | $111.76 | 4,149,920 |
| 2016-06-22 | $153.75 | $154.71 | $152.27 | $152.92 | $110.01 | 2,963,698 |
| 2016-06-21 | $154.16 | $154.57 | $153.69 | $154.05 | $110.82 | 2,887,319 |
| 2016-06-20 | $152.60 | $154.67 | $152.52 | $153.61 | $110.50 | 3,736,418 |
| 2016-06-17 | $150.96 | $152.72 | $150.60 | $151.99 | $109.34 | 4,878,408 |
| 2016-06-16 | $150.19 | $151.30 | $149.00 | $151.06 | $108.67 | 2,561,720 |
| 2016-06-15 | $151.46 | $151.79 | $150.60 | $150.68 | $108.40 | 2,364,384 |
| 2016-06-14 | $151.28 | $151.79 | $150.40 | $151.06 | $108.67 | 2,997,661 |
| 2016-06-13 | $151.63 | $152.50 | $150.28 | $151.28 | $108.83 | 3,776,485 |
| 2016-06-10 | $152.79 | $153.33 | $151.86 | $152.37 | $109.61 | 3,264,108 |
| 2016-06-09 | $152.92 | $153.76 | $152.73 | $153.42 | $110.37 | 2,114,798 |
| 2016-06-08 | $153.53 | $154.09 | $153.04 | $154.00 | $110.79 | 3,070,047 |
| 2016-06-07 | $153.31 | $153.93 | $152.66 | $153.33 | $110.30 | 4,670,374 |
| 2016-06-06 | $153.09 | $153.95 | $152.34 | $152.73 | $109.87 | 2,487,871 |
| 2016-06-03 | $152.40 | $153.04 | $151.70 | $152.89 | $109.99 | 2,435,146 |
| 2016-06-02 | $152.59 | $153.50 | $152.12 | $153.50 | $110.43 | 2,764,160 |
| 2016-06-01 | $153.00 | $153.27 | $151.54 | $152.51 | $109.71 | 2,785,432 |
| 2016-05-31 | $152.56 | $153.81 | $152.27 | $153.74 | $110.60 | 6,105,130 |
| 2016-05-27 | $152.35 | $152.93 | $152.15 | $152.84 | $109.95 | 2,570,060 |
| 2016-05-26 | $151.55 | $152.51 | $151.05 | $152.44 | $109.66 | 3,203,828 |
| 2016-05-25 | $148.93 | $152.09 | $148.50 | $151.69 | $109.12 | 4,558,508 |
| 2016-05-24 | $146.88 | $148.75 | $146.88 | $148.31 | $106.69 | 3,063,872 |
| 2016-05-23 | $147.61 | $147.95 | $146.66 | $146.77 | $105.58 | 2,200,504 |
| 2016-05-20 | $145.71 | $147.51 | $145.55 | $147.25 | $105.93 | 3,839,094 |
| 2016-05-19 | $146.48 | $146.93 | $143.96 | $144.93 | $104.26 | 3,855,132 |
| 2016-05-18 | $147.99 | $148.52 | $146.36 | $147.34 | $105.99 | 2,605,675 |
| 2016-05-17 | $149.21 | $149.50 | $147.29 | $148.00 | $106.47 | 3,650,931 |
| 2016-05-16 | $147.65 | $149.99 | $147.44 | $149.46 | $107.52 | 3,210,305 |
| 2016-05-13 | $148.79 | $149.86 | $147.42 | $147.72 | $106.27 | 2,508,205 |
| 2016-05-12 | $149.21 | $149.39 | $147.11 | $148.84 | $107.07 | 3,398,487 |
| 2016-05-11 | $149.71 | $151.09 | $148.74 | $148.95 | $107.15 | 3,234,658 |
| 2016-05-10 | $148.24 | $150.04 | $147.74 | $149.97 | $107.89 | 4,176,192 |
| 2016-05-09 | $147.70 | $148.20 | $147.01 | $147.34 | $105.99 | 4,500,336 |
| 2016-05-06 | $144.86 | $147.97 | $144.47 | $147.29 | $105.96 | 5,120,885 |
| 2016-05-05 | $145.95 | $147.30 | $145.45 | $146.47 | $104.38 | 6,799,771 |
| 2016-05-04 | $143.36 | $145.00 | $143.31 | $144.25 | $102.79 | 2,695,318 |
| 2016-05-03 | $144.65 | $144.90 | $142.90 | $144.13 | $102.71 | 3,749,137 |
| 2016-05-02 | $146.56 | $147.00 | $144.43 | $145.27 | $103.52 | 3,663,555 |
| 2016-04-29 | $146.49 | $147.34 | $144.19 | $145.94 | $104.00 | 4,420,176 |
| 2016-04-28 | $149.75 | $150.18 | $146.73 | $147.07 | $104.80 | 3,965,738 |
| 2016-04-27 | $149.35 | $150.78 | $148.97 | $150.47 | $107.23 | 3,253,885 |
| 2016-04-26 | $148.65 | $149.79 | $147.90 | $149.08 | $106.24 | 3,116,765 |
| 2016-04-25 | $148.16 | $148.90 | $147.11 | $148.81 | $106.04 | 2,979,986 |
| 2016-04-22 | $149.44 | $151.00 | $147.50 | $148.50 | $105.82 | 5,430,624 |
| 2016-04-21 | $146.58 | $150.12 | $146.46 | $149.30 | $106.39 | 6,292,240 |
| 2016-04-20 | $144.24 | $147.20 | $144.00 | $146.11 | $104.12 | 7,064,881 |
| 2016-04-19 | $146.47 | $146.95 | $142.61 | $144.00 | $102.62 | 13,794,970 |
| 2016-04-18 | $151.75 | $153.14 | $151.49 | $152.53 | $108.69 | 6,839,604 |
| 2016-04-15 | $151.04 | $152.10 | $150.96 | $151.72 | $108.12 | 3,825,709 |
| 2016-04-14 | $151.50 | $152.76 | $150.38 | $151.16 | $107.72 | 3,322,409 |
| 2016-04-13 | $150.75 | $151.23 | $149.63 | $151.23 | $107.77 | 3,313,696 |
| 2016-04-12 | $149.61 | $150.11 | $148.58 | $149.63 | $106.63 | 3,760,944 |
| 2016-04-11 | $150.26 | $151.95 | $149.22 | $149.25 | $106.36 | 4,022,830 |
| 2016-04-08 | $149.06 | $149.99 | $148.12 | $149.35 | $106.43 | 3,445,013 |
| 2016-04-07 | $149.07 | $149.60 | $148.00 | $148.25 | $105.64 | 3,830,983 |
| 2016-04-06 | $149.90 | $150.15 | $147.81 | $150.02 | $106.91 | 4,387,201 |
| 2016-04-05 | $151.43 | $151.60 | $149.65 | $150.00 | $106.89 | 3,490,451 |
| 2016-04-04 | $152.34 | $153.52 | $151.91 | $152.07 | $108.37 | 4,111,113 |
| 2016-04-01 | $150.51 | $152.96 | $150.25 | $152.52 | $108.69 | 4,105,739 |
| 2016-03-31 | $149.79 | $153.10 | $149.36 | $151.45 | $107.93 | 7,092,018 |
| 2016-03-30 | $149.95 | $150.41 | $148.32 | $148.41 | $105.76 | 3,484,059 |
| 2016-03-29 | $147.59 | $149.76 | $147.50 | $149.33 | $106.41 | 3,282,918 |
| 2016-03-28 | $147.75 | $148.65 | $147.23 | $148.40 | $105.75 | 3,415,277 |
| 2016-03-24 | $144.98 | $148.22 | $144.49 | $147.95 | $105.43 | 5,276,374 |
| 2016-03-23 | $148.00 | $148.03 | $145.13 | $145.40 | $103.61 | 4,983,130 |
| 2016-03-22 | $148.06 | $149.28 | $147.84 | $148.10 | $105.54 | 4,269,692 |
| 2016-03-21 | $147.30 | $148.71 | $146.72 | $148.63 | $105.92 | 3,892,650 |
| 2016-03-18 | $147.40 | $147.51 | $145.51 | $147.09 | $104.82 | 12,644,179 |
| 2016-03-17 | $144.78 | $147.32 | $144.45 | $147.04 | $104.78 | 6,088,954 |
| 2016-03-16 | $142.62 | $144.88 | $142.11 | $144.79 | $103.18 | 4,416,148 |
| 2016-03-15 | $141.74 | $143.33 | $141.54 | $142.96 | $101.88 | 3,878,084 |
| 2016-03-14 | $142.01 | $143.19 | $141.04 | $142.78 | $101.75 | 4,233,825 |
| 2016-03-11 | $141.73 | $142.92 | $140.51 | $142.36 | $101.45 | 4,625,148 |
| 2016-03-10 | $141.24 | $141.47 | $138.09 | $140.19 | $99.90 | 4,204,945 |
| 2016-03-09 | $139.31 | $142.17 | $139.23 | $140.41 | $100.06 | 4,608,993 |
| 2016-03-08 | $139.71 | $140.35 | $137.42 | $139.07 | $99.10 | 5,792,597 |
| 2016-03-07 | $137.28 | $140.51 | $136.87 | $140.15 | $99.87 | 5,408,058 |
| 2016-03-04 | $137.54 | $139.42 | $137.02 | $137.80 | $98.20 | 4,150,970 |
| 2016-03-03 | $137.22 | $137.96 | $136.07 | $137.80 | $98.20 | 5,393,152 |
| 2016-03-02 | $133.70 | $137.44 | $133.22 | $136.30 | $97.13 | 5,457,222 |
| 2016-03-01 | $132.24 | $134.64 | $132.03 | $134.37 | $95.75 | 3,962,335 |
| 2016-02-29 | $132.00 | $133.36 | $130.90 | $131.03 | $93.37 | 4,631,135 |
| 2016-02-26 | $134.51 | $134.92 | $131.95 | $132.03 | $94.09 | 4,587,441 |
| 2016-02-25 | $133.29 | $134.51 | $130.88 | $134.50 | $95.85 | 4,558,682 |
| 2016-02-24 | $131.55 | $133.49 | $129.68 | $132.80 | $94.63 | 4,312,052 |
| 2016-02-23 | $133.14 | $133.41 | $132.01 | $132.40 | $94.35 | 3,597,854 |
| 2016-02-22 | $133.84 | $134.31 | $132.41 | $133.77 | $95.33 | 4,662,486 |
| 2016-02-19 | $132.36 | $133.65 | $130.84 | $133.08 | $94.83 | 5,361,038 |
| 2016-02-18 | $130.00 | $134.00 | $129.75 | $132.45 | $94.39 | 10,409,204 |
| 2016-02-17 | $123.71 | $126.57 | $123.25 | $126.10 | $89.86 | 5,042,747 |
| 2016-02-16 | $121.83 | $123.09 | $121.34 | $122.74 | $87.47 | 4,247,875 |
| 2016-02-12 | $119.26 | $121.05 | $118.35 | $121.04 | $86.25 | 5,162,710 |
| 2016-02-11 | $118.78 | $119.66 | $116.90 | $117.85 | $83.98 | 7,643,648 |
| 2016-02-10 | $125.00 | $125.29 | $119.84 | $120.19 | $85.65 | 6,759,644 |
| 2016-02-09 | $126.12 | $126.93 | $123.77 | $124.07 | $88.41 | 6,230,120 |
| 2016-02-08 | $126.00 | $127.51 | $124.13 | $126.98 | $90.49 | 7,702,632 |
| 2016-02-05 | $127.22 | $128.64 | $125.85 | $128.57 | $90.69 | 7,506,896 |
| 2016-02-04 | $125.08 | $128.50 | $125.00 | $127.65 | $90.04 | 5,507,869 |
| 2016-02-03 | $123.99 | $125.45 | $122.29 | $124.72 | $87.98 | 6,509,701 |
| 2016-02-02 | $123.67 | $124.14 | $122.64 | $122.94 | $86.72 | 3,438,430 |
| 2016-02-01 | $124.40 | $125.29 | $123.71 | $124.83 | $88.05 | 3,739,276 |
| 2016-01-29 | $123.28 | $124.79 | $122.96 | $124.79 | $88.03 | 8,627,488 |
| 2016-01-28 | $121.26 | $122.83 | $121.01 | $122.22 | $86.21 | 4,123,893 |
| 2016-01-27 | $122.73 | $123.37 | $120.65 | $120.96 | $85.32 | 5,256,318 |
| 2016-01-26 | $122.25 | $123.61 | $122.24 | $122.59 | $86.47 | 4,829,815 |
| 2016-01-25 | $122.10 | $124.23 | $121.64 | $122.08 | $86.11 | 5,696,055 |
| 2016-01-22 | $124.67 | $124.74 | $121.77 | $122.50 | $86.41 | 9,663,177 |
| 2016-01-21 | $121.30 | $125.10 | $120.58 | $122.91 | $86.70 | 9,258,701 |
| 2016-01-20 | $118.46 | $123.99 | $118.00 | $121.86 | $85.96 | 16,901,026 |
| 2016-01-19 | $130.11 | $132.10 | $128.06 | $128.11 | $90.37 | 10,413,947 |
| 2016-01-15 | $130.01 | $130.88 | $128.87 | $130.03 | $91.72 | 9,422,310 |
| 2016-01-14 | $131.93 | $133.79 | $131.22 | $132.91 | $93.75 | 5,972,059 |
| 2016-01-13 | $133.50 | $134.28 | $131.10 | $131.17 | $92.53 | 4,916,320 |
| 2016-01-12 | $133.65 | $133.78 | $131.13 | $132.90 | $93.75 | 5,311,964 |
| 2016-01-11 | $131.81 | $133.82 | $131.76 | $133.23 | $93.98 | 5,203,050 |
| 2016-01-08 | $133.18 | $133.82 | $131.32 | $131.63 | $92.85 | 4,981,661 |
| 2016-01-07 | $133.70 | $135.02 | $132.43 | $132.86 | $93.72 | 7,347,627 |
| 2016-01-06 | $134.38 | $135.58 | $133.62 | $135.17 | $95.35 | 4,509,069 |
| 2016-01-05 | $136.76 | $136.89 | $134.85 | $135.85 | $95.83 | 4,105,325 |
| 2016-01-04 | $135.60 | $135.97 | $134.24 | $135.95 | $95.90 | 5,469,775 |
| 2015-12-31 | $139.07 | $139.10 | $137.57 | $137.62 | $97.08 | 3,621,290 |
| 2015-12-30 | $139.58 | $140.44 | $139.22 | $139.34 | $98.29 | 3,126,877 |
| 2015-12-29 | $138.25 | $140.06 | $138.20 | $139.78 | $98.60 | 4,125,100 |
| 2015-12-28 | $137.74 | $138.05 | $136.54 | $137.61 | $97.07 | 3,288,008 |
| 2015-12-24 | $138.43 | $138.88 | $138.11 | $138.25 | $97.52 | 1,564,006 |
| 2015-12-23 | $138.30 | $139.31 | $138.11 | $138.54 | $97.72 | 5,402,494 |
| 2015-12-22 | $135.88 | $138.19 | $135.65 | $137.93 | $97.29 | 4,459,660 |
| 2015-12-21 | $135.83 | $135.83 | $134.02 | $135.50 | $95.58 | 5,875,001 |
| 2015-12-18 | $136.41 | $136.96 | $134.27 | $134.90 | $95.16 | 10,468,660 |
| 2015-12-17 | $139.35 | $139.50 | $136.31 | $136.75 | $96.46 | 4,277,657 |
| 2015-12-16 | $139.12 | $139.65 | $137.79 | $139.29 | $98.25 | 4,545,365 |
| 2015-12-15 | $137.40 | $138.97 | $137.28 | $137.79 | $97.20 | 4,433,519 |
| 2015-12-14 | $135.31 | $136.14 | $134.02 | $135.93 | $95.88 | 5,378,060 |
| 2015-12-11 | $135.23 | $135.44 | $133.91 | $134.57 | $94.92 | 5,578,911 |
| 2015-12-10 | $137.03 | $137.85 | $135.72 | $136.78 | $96.48 | 4,416,157 |
| 2015-12-09 | $137.38 | $139.84 | $136.23 | $136.61 | $96.36 | 4,827,282 |
| 2015-12-08 | $138.28 | $139.06 | $137.53 | $138.05 | $97.38 | 4,084,373 |
| 2015-12-07 | $140.16 | $140.41 | $138.81 | $139.55 | $98.44 | 3,430,147 |
| 2015-12-04 | $138.09 | $141.02 | $137.99 | $140.43 | $99.06 | 4,777,868 |
| 2015-12-03 | $140.10 | $140.73 | $138.19 | $138.92 | $97.99 | 6,177,428 |
| 2015-12-02 | $140.93 | $141.21 | $139.50 | $139.70 | $98.54 | 3,896,551 |
| 2015-12-01 | $139.58 | $141.40 | $139.58 | $141.28 | $99.66 | 4,388,094 |
| 2015-11-30 | $138.61 | $139.90 | $138.52 | $139.42 | $98.35 | 4,750,946 |
| 2015-11-27 | $138.00 | $138.81 | $137.21 | $138.46 | $97.67 | 1,480,968 |
| 2015-11-25 | $138.37 | $138.43 | $137.38 | $138.00 | $97.34 | 3,387,121 |
| 2015-11-24 | $137.65 | $139.34 | $137.31 | $138.60 | $97.77 | 3,564,352 |
| 2015-11-23 | $138.53 | $138.87 | $137.12 | $138.46 | $97.67 | 5,374,214 |
| 2015-11-20 | $137.37 | $138.92 | $137.25 | $138.50 | $97.70 | 5,414,362 |
| 2015-11-19 | $136.21 | $137.74 | $136.01 | $136.74 | $96.46 | 4,972,164 |
| 2015-11-18 | $134.79 | $135.91 | $134.26 | $135.82 | $95.81 | 4,339,614 |
| 2015-11-17 | $134.22 | $134.82 | $133.31 | $133.82 | $94.40 | 2,943,953 |
| 2015-11-16 | $131.79 | $134.09 | $131.79 | $133.71 | $94.32 | 4,383,552 |
| 2015-11-13 | $132.95 | $133.00 | $131.65 | $131.75 | $92.94 | 4,821,663 |
| 2015-11-12 | $134.70 | $134.70 | $133.01 | $133.04 | $93.85 | 4,916,686 |
| 2015-11-11 | $136.09 | $136.20 | $134.50 | $135.02 | $95.24 | 3,310,387 |
| 2015-11-10 | $135.36 | $135.74 | $134.12 | $135.47 | $95.56 | 4,728,324 |
| 2015-11-09 | $137.92 | $138.08 | $134.88 | $135.31 | $95.45 | 8,445,901 |
| 2015-11-06 | $138.60 | $139.55 | $137.87 | $138.25 | $97.52 | 4,962,739 |
| 2015-11-05 | $141.61 | $142.38 | $139.63 | $139.89 | $97.76 | 5,327,770 |
| 2015-11-04 | $142.55 | $142.65 | $141.30 | $141.63 | $98.97 | 3,678,666 |
| 2015-11-03 | $140.02 | $142.80 | $139.90 | $141.88 | $99.15 | 4,549,385 |
| 2015-11-02 | $140.50 | $140.52 | $139.57 | $140.37 | $98.09 | 3,998,033 |
| 2015-10-30 | $140.44 | $141.33 | $139.90 | $140.08 | $97.89 | 4,167,253 |
| 2015-10-29 | $140.36 | $140.82 | $139.02 | $140.55 | $98.22 | 3,880,916 |
| 2015-10-28 | $137.92 | $141.23 | $137.50 | $140.83 | $98.41 | 8,901,488 |
| 2015-10-27 | $143.51 | $143.83 | $137.33 | $137.86 | $96.34 | 15,695,305 |
| 2015-10-26 | $144.75 | $145.00 | $143.21 | $143.66 | $100.39 | 3,649,941 |
| 2015-10-23 | $144.61 | $145.49 | $143.70 | $144.68 | $101.11 | 5,617,479 |
| 2015-10-22 | $141.74 | $145.07 | $141.62 | $144.09 | $100.69 | 5,839,897 |
| 2015-10-21 | $140.25 | $142.66 | $139.30 | $140.92 | $98.48 | 7,462,714 |
| 2015-10-20 | $142.49 | $142.88 | $140.27 | $140.64 | $98.28 | 16,762,768 |
| 2015-10-19 | $149.85 | $149.97 | $148.38 | $149.22 | $104.28 | 8,320,599 |
| 2015-10-16 | $150.45 | $151.20 | $149.26 | $150.39 | $105.10 | 3,643,844 |
| 2015-10-15 | $150.91 | $151.24 | $148.58 | $150.09 | $104.89 | 3,636,125 |
| 2015-10-14 | $149.60 | $150.65 | $149.02 | $150.01 | $104.83 | 3,506,534 |
| 2015-10-13 | $150.78 | $150.78 | $149.18 | $149.62 | $104.56 | 4,095,829 |
| 2015-10-12 | $152.40 | $152.58 | $150.85 | $151.14 | $105.62 | 3,376,107 |
| 2015-10-09 | $152.46 | $153.15 | $151.27 | $152.39 | $106.49 | 3,693,537 |
| 2015-10-08 | $149.69 | $153.02 | $149.29 | $152.28 | $106.42 | 5,014,897 |
| 2015-10-07 | $150.04 | $150.73 | $148.86 | $150.09 | $104.89 | 3,127,451 |
| 2015-10-06 | $149.06 | $150.15 | $148.49 | $148.78 | $103.97 | 3,156,905 |
| 2015-10-05 | $145.82 | $149.89 | $145.82 | $149.04 | $104.15 | 5,367,725 |
| 2015-10-02 | $141.05 | $144.59 | $140.56 | $144.58 | $101.04 | 3,194,408 |
| 2015-10-01 | $145.31 | $145.67 | $141.59 | $143.59 | $100.34 | 4,059,261 |
| 2015-09-30 | $143.69 | $145.71 | $143.66 | $144.97 | $101.31 | 4,104,363 |
| 2015-09-29 | $141.99 | $142.66 | $141.15 | $142.47 | $99.56 | 4,982,630 |
| 2015-09-28 | $144.42 | $145.38 | $142.47 | $142.52 | $99.60 | 4,489,872 |
| 2015-09-25 | $145.55 | $146.27 | $144.53 | $145.42 | $101.62 | 3,634,095 |
| 2015-09-24 | $142.60 | $145.07 | $141.95 | $144.41 | $100.92 | 3,429,004 |
| 2015-09-23 | $144.21 | $144.57 | $142.75 | $143.66 | $100.39 | 2,797,239 |
| 2015-09-22 | $144.62 | $145.06 | $143.77 | $144.43 | $100.93 | 3,727,959 |
| 2015-09-21 | $145.39 | $146.98 | $144.92 | $146.48 | $102.36 | 4,000,801 |
| 2015-09-18 | $146.05 | $146.39 | $143.98 | $144.51 | $100.99 | 8,342,733 |
| 2015-09-17 | $148.10 | $149.68 | $147.30 | $148.14 | $103.52 | 4,187,087 |
| 2015-09-16 | $147.84 | $148.89 | $147.54 | $148.41 | $103.71 | 2,927,986 |
| 2015-09-15 | $146.60 | $147.93 | $145.76 | $147.53 | $103.10 | 2,842,044 |
| 2015-09-14 | $147.37 | $147.37 | $145.41 | $145.65 | $101.78 | 3,375,177 |
| 2015-09-11 | $145.91 | $147.50 | $145.67 | $147.37 | $102.98 | 3,257,194 |
| 2015-09-10 | $145.85 | $147.16 | $144.51 | $146.20 | $102.17 | 3,620,894 |
| 2015-09-09 | $148.74 | $149.04 | $144.85 | $145.05 | $101.36 | 3,564,518 |
| 2015-09-08 | $145.86 | $147.34 | $145.66 | $147.23 | $102.89 | 4,113,928 |
International Business Machines Corp (IBM) News Headlines
.jpg)
.jpg)
India's Embassy REIT to raise $300 million to fund acquisition, lower debt
None
reuters.com April 6, 2024.jpg)
Recent International Business Machines Corp (IBM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to International Business Machines Corp (IBM) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |