International Flavors & Fragrances Inc (IFF) Exchange: NYSE
Data as of April 19, 2024
$82.59 ($-1.02) -1.22%
International Flavors & Fragrances Inc - Daily Information
Click for more stock information on International Flavors & Fragrances Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $84.01 |
| Previous Close | $82.59 |
| High | $84.74 |
| Low | $81.75 |
| Adjusted Open | $84.01 |
| Previous Adjusted Close | $82.59 |
| Adjusted High | $84.74 |
| Adjusted Low | $81.75 |
About International Flavors & Fragrances Inc (IFF)
International Flavors & Fragrances Inc (IFF) is a leading global creator of flavors and fragrances used in a wide variety of consumer products. Since its founding in 1958, IFF has grown to 119 facilities in 33 countries and materialized its global footprint by expanding its capabilities beyond flavors and fragrances. IFF has since developed expertise in areas such as consumer insights and research, product development, manufacturing, sensing technologies, and sustainability solutions. The company employs roughly 9,900 people and reported $3.3 billion in net sales in 2019. IFF has remained a leader in the flavor and fragrance industry due to its commitment to creativity, innovation, and continual evolution.
Invest in International Flavors & Fragrances Inc (IFF)
Historical Stock Data for International Flavors & Fragrances Inc (IFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $84.01 | $84.74 | $81.75 | $82.59 | $82.59 | 1,237,085 |
| 2024-04-12 | $86.14 | $86.22 | $82.81 | $83.61 | $83.61 | 1,523,527 |
| 2024-04-11 | $87.00 | $87.60 | $85.56 | $86.57 | $86.57 | 1,958,297 |
| 2024-04-10 | $85.25 | $86.39 | $85.23 | $86.20 | $86.20 | 1,509,505 |
| 2024-04-09 | $85.86 | $86.44 | $85.25 | $86.38 | $86.38 | 948,548 |
| 2024-04-08 | $83.84 | $85.12 | $83.30 | $85.09 | $85.09 | 1,832,483 |
| 2024-04-05 | $83.44 | $83.65 | $82.73 | $83.34 | $83.34 | 838,476 |
| 2024-04-04 | $86.00 | $86.27 | $83.69 | $83.86 | $83.86 | 1,100,959 |
| 2024-04-03 | $84.35 | $85.82 | $84.35 | $85.50 | $85.50 | 1,687,961 |
| 2024-04-02 | $86.16 | $86.19 | $83.71 | $84.25 | $84.25 | 1,653,945 |
| 2024-04-01 | $86.27 | $86.72 | $85.25 | $86.37 | $86.37 | 1,539,742 |
| 2024-03-28 | $86.00 | $86.41 | $84.96 | $85.99 | $85.99 | 10,232,892 |
| 2024-03-27 | $82.26 | $85.68 | $81.65 | $85.64 | $85.64 | 3,319,346 |
| 2024-03-26 | $82.28 | $82.28 | $80.92 | $81.44 | $81.44 | 1,956,142 |
| 2024-03-25 | $81.50 | $82.96 | $81.46 | $82.01 | $82.01 | 2,060,166 |
| 2024-03-22 | $83.51 | $83.96 | $82.46 | $83.08 | $83.08 | 2,383,320 |
| 2024-03-21 | $84.09 | $84.36 | $82.83 | $83.32 | $83.32 | 1,559,577 |
| 2024-03-20 | $83.48 | $84.31 | $83.03 | $83.92 | $83.52 | 1,912,000 |
| 2024-03-19 | $84.50 | $84.69 | $81.77 | $83.05 | $82.65 | 2,380,746 |
| 2024-03-18 | $82.50 | $84.48 | $82.05 | $83.81 | $83.81 | 2,679,405 |
| 2024-03-15 | $80.89 | $83.32 | $80.79 | $82.85 | $82.85 | 3,253,610 |
| 2024-03-14 | $81.99 | $82.73 | $81.00 | $81.60 | $81.60 | 1,539,810 |
| 2024-03-13 | $81.50 | $82.82 | $81.26 | $82.60 | $82.60 | 1,540,466 |
| 2024-03-12 | $81.34 | $81.67 | $80.78 | $81.20 | $81.20 | 1,946,064 |
| 2024-03-11 | $78.64 | $81.37 | $78.64 | $81.06 | $81.06 | 1,837,624 |
| 2024-03-08 | $78.80 | $79.79 | $78.54 | $78.75 | $78.75 | 1,559,202 |
| 2024-03-07 | $77.88 | $79.54 | $77.33 | $78.85 | $78.85 | 1,627,570 |
| 2024-03-06 | $77.29 | $77.90 | $76.31 | $77.10 | $77.10 | 1,739,306 |
| 2024-03-05 | $75.67 | $77.13 | $75.57 | $76.72 | $76.72 | 2,453,917 |
| 2024-03-04 | $75.56 | $76.30 | $75.56 | $76.04 | $76.04 | 2,614,174 |
| 2024-03-01 | $75.00 | $76.09 | $74.79 | $75.88 | $75.88 | 1,905,886 |
| 2024-02-29 | $74.00 | $76.01 | $73.83 | $75.50 | $75.50 | 5,899,307 |
| 2024-02-28 | $73.86 | $74.04 | $72.94 | $73.21 | $73.21 | 2,573,015 |
| 2024-02-27 | $77.61 | $77.75 | $74.01 | $74.44 | $74.44 | 3,561,672 |
| 2024-02-26 | $80.13 | $80.13 | $77.38 | $77.41 | $77.41 | 3,272,228 |
| 2024-02-23 | $79.03 | $81.02 | $78.88 | $80.48 | $80.48 | 2,592,970 |
| 2024-02-22 | $76.78 | $79.49 | $76.25 | $79.46 | $79.46 | 4,770,503 |
| 2024-02-21 | $74.50 | $78.75 | $73.60 | $76.78 | $76.78 | 8,752,600 |
| 2024-02-20 | $82.15 | $82.24 | $81.08 | $82.03 | $82.03 | 2,654,658 |
| 2024-02-16 | $80.90 | $81.57 | $80.58 | $81.19 | $81.19 | 1,681,776 |
| 2024-02-15 | $79.75 | $81.15 | $79.75 | $81.04 | $81.04 | 1,761,437 |
| 2024-02-14 | $80.84 | $81.62 | $79.15 | $79.38 | $79.38 | 1,629,130 |
| 2024-02-13 | $79.28 | $80.52 | $78.96 | $80.49 | $80.49 | 3,263,302 |
| 2024-02-12 | $79.87 | $81.37 | $79.79 | $80.32 | $80.32 | 2,008,203 |
| 2024-02-09 | $80.00 | $80.30 | $78.72 | $79.94 | $79.94 | 3,152,557 |
| 2024-02-08 | $82.50 | $82.76 | $80.48 | $80.51 | $80.51 | 1,436,419 |
| 2024-02-07 | $80.94 | $82.95 | $80.74 | $82.34 | $82.34 | 1,539,087 |
| 2024-02-06 | $80.20 | $81.79 | $80.17 | $80.77 | $80.77 | 1,276,854 |
| 2024-02-05 | $80.19 | $80.92 | $79.66 | $80.18 | $80.18 | 2,064,820 |
| 2024-02-02 | $81.53 | $82.17 | $80.71 | $81.27 | $81.27 | 2,407,952 |
| 2024-02-01 | $80.70 | $82.32 | $80.28 | $82.18 | $82.18 | 1,209,660 |
| 2024-01-31 | $81.38 | $82.52 | $80.64 | $80.68 | $80.68 | 1,672,136 |
| 2024-01-30 | $81.47 | $82.68 | $80.99 | $81.00 | $81.00 | 1,146,412 |
| 2024-01-29 | $81.94 | $82.25 | $81.24 | $82.01 | $82.01 | 1,176,741 |
| 2024-01-26 | $82.69 | $82.95 | $81.89 | $82.26 | $82.26 | 1,802,602 |
| 2024-01-25 | $79.64 | $82.39 | $79.57 | $82.37 | $82.37 | 2,510,834 |
| 2024-01-24 | $79.51 | $80.02 | $78.73 | $79.04 | $79.04 | 2,154,949 |
| 2024-01-23 | $80.12 | $80.39 | $79.30 | $79.48 | $79.48 | 1,244,302 |
| 2024-01-22 | $80.83 | $81.20 | $79.73 | $79.76 | $79.76 | 1,609,346 |
| 2024-01-19 | $78.55 | $79.75 | $77.97 | $79.52 | $79.52 | 1,563,986 |
| 2024-01-18 | $78.97 | $79.05 | $77.65 | $78.35 | $78.35 | 1,863,274 |
| 2024-01-17 | $78.26 | $79.01 | $77.42 | $78.88 | $78.88 | 1,892,254 |
| 2024-01-16 | $79.95 | $80.48 | $79.10 | $79.54 | $79.54 | 5,072,573 |
| 2024-01-12 | $83.00 | $83.41 | $79.33 | $80.25 | $80.25 | 4,072,548 |
| 2024-01-11 | $80.69 | $80.69 | $79.52 | $79.78 | $79.78 | 2,048,684 |
| 2024-01-10 | $79.72 | $80.81 | $79.46 | $80.54 | $80.54 | 872,863 |
| 2024-01-09 | $79.67 | $80.31 | $79.47 | $80.05 | $80.05 | 846,459 |
| 2024-01-08 | $79.51 | $80.62 | $79.30 | $80.24 | $80.24 | 949,814 |
| 2024-01-05 | $79.00 | $80.95 | $78.79 | $79.97 | $79.97 | 1,214,433 |
| 2024-01-04 | $79.93 | $80.21 | $79.47 | $79.55 | $79.55 | 1,115,658 |
| 2024-01-03 | $80.74 | $81.25 | $79.19 | $79.99 | $79.99 | 1,036,030 |
| 2024-01-02 | $80.34 | $81.49 | $80.25 | $81.42 | $81.42 | 1,096,334 |
| 2023-12-29 | $81.32 | $81.84 | $80.64 | $80.97 | $80.97 | 767,699 |
| 2023-12-28 | $81.24 | $82.27 | $81.24 | $81.85 | $81.85 | 938,001 |
| 2023-12-27 | $81.16 | $81.69 | $80.97 | $81.41 | $81.41 | 971,243 |
| 2023-12-26 | $80.78 | $82.50 | $80.60 | $82.08 | $81.27 | 798,901 |
| 2023-12-22 | $81.11 | $81.95 | $80.33 | $80.70 | $79.90 | 1,174,090 |
| 2023-12-21 | $80.40 | $80.55 | $79.03 | $80.45 | $79.66 | 1,172,206 |
| 2023-12-20 | $79.83 | $80.09 | $78.99 | $79.60 | $78.82 | 1,870,431 |
| 2023-12-19 | $79.20 | $80.28 | $79.06 | $79.99 | $79.20 | 2,168,639 |
| 2023-12-18 | $80.05 | $80.27 | $78.59 | $79.06 | $78.28 | 1,589,428 |
| 2023-12-15 | $79.86 | $80.65 | $79.20 | $79.62 | $79.62 | 3,711,914 |
| 2023-12-14 | $79.98 | $82.71 | $79.34 | $80.19 | $80.19 | 2,914,471 |
| 2023-12-13 | $76.12 | $79.30 | $75.76 | $78.73 | $78.73 | 1,514,489 |
| 2023-12-12 | $76.90 | $76.94 | $75.63 | $76.46 | $76.46 | 1,805,589 |
| 2023-12-11 | $76.57 | $76.87 | $76.29 | $76.67 | $76.67 | 2,234,306 |
| 2023-12-08 | $76.97 | $77.44 | $76.46 | $76.82 | $76.82 | 1,104,367 |
| 2023-12-07 | $75.93 | $77.91 | $75.73 | $77.00 | $77.00 | 1,157,248 |
| 2023-12-06 | $75.81 | $76.81 | $75.62 | $75.71 | $75.71 | 987,726 |
| 2023-12-05 | $76.03 | $76.41 | $75.10 | $75.42 | $75.42 | 1,844,991 |
| 2023-12-04 | $76.26 | $77.01 | $76.12 | $76.30 | $76.30 | 1,861,186 |
| 2023-12-01 | $75.46 | $76.79 | $75.46 | $76.78 | $76.78 | 1,654,778 |
| 2023-11-30 | $75.25 | $75.71 | $74.88 | $75.38 | $75.38 | 1,810,999 |
| 2023-11-29 | $75.94 | $76.56 | $75.19 | $75.23 | $75.23 | 1,400,649 |
| 2023-11-28 | $75.53 | $75.92 | $74.84 | $75.67 | $75.67 | 1,192,384 |
| 2023-11-27 | $74.61 | $74.95 | $74.17 | $74.84 | $74.84 | 2,480,091 |
| 2023-11-24 | $74.76 | $75.38 | $74.66 | $74.73 | $74.73 | 603,149 |
| 2023-11-22 | $74.07 | $75.00 | $73.42 | $74.99 | $74.99 | 2,439,776 |
| 2023-11-21 | $73.76 | $73.97 | $72.94 | $73.60 | $73.60 | 1,770,549 |
| 2023-11-20 | $73.55 | $74.12 | $72.89 | $73.87 | $73.87 | 1,502,304 |
| 2023-11-17 | $75.22 | $75.22 | $73.82 | $73.94 | $73.94 | 1,153,269 |
| 2023-11-16 | $73.65 | $74.69 | $73.48 | $74.64 | $74.64 | 1,434,432 |
| 2023-11-15 | $73.82 | $74.79 | $73.67 | $74.00 | $74.00 | 1,161,011 |
| 2023-11-14 | $72.68 | $73.93 | $72.50 | $73.66 | $73.66 | 2,019,501 |
| 2023-11-13 | $70.98 | $71.75 | $69.73 | $71.23 | $71.23 | 3,677,144 |
| 2023-11-10 | $71.28 | $72.01 | $70.22 | $71.74 | $71.74 | 2,533,130 |
| 2023-11-09 | $71.62 | $71.88 | $70.77 | $71.54 | $71.54 | 2,565,488 |
| 2023-11-08 | $71.62 | $72.59 | $70.42 | $71.02 | $71.02 | 2,335,601 |
| 2023-11-07 | $77.98 | $78.31 | $70.11 | $71.59 | $71.59 | 4,962,505 |
| 2023-11-06 | $72.13 | $72.86 | $71.35 | $72.34 | $72.34 | 2,928,845 |
| 2023-11-03 | $70.23 | $73.20 | $70.03 | $72.71 | $72.71 | 2,609,615 |
| 2023-11-02 | $68.74 | $69.72 | $68.45 | $69.45 | $69.45 | 1,942,704 |
| 2023-11-01 | $68.16 | $68.64 | $67.07 | $68.06 | $68.06 | 1,957,884 |
| 2023-10-31 | $66.04 | $68.95 | $65.81 | $68.35 | $68.35 | 3,075,819 |
| 2023-10-30 | $68.53 | $68.78 | $63.21 | $65.26 | $65.26 | 4,522,349 |
| 2023-10-27 | $67.38 | $68.29 | $66.87 | $67.85 | $67.85 | 3,680,446 |
| 2023-10-26 | $66.34 | $67.95 | $66.19 | $67.17 | $67.17 | 2,139,922 |
| 2023-10-25 | $65.96 | $66.40 | $65.46 | $66.10 | $66.10 | 2,601,195 |
| 2023-10-24 | $65.41 | $66.76 | $64.91 | $66.08 | $66.08 | 1,544,141 |
| 2023-10-23 | $65.08 | $65.57 | $64.30 | $64.76 | $64.76 | 2,222,375 |
| 2023-10-20 | $66.56 | $67.01 | $65.60 | $65.64 | $65.64 | 1,271,963 |
| 2023-10-19 | $67.05 | $67.24 | $66.04 | $66.40 | $66.40 | 2,851,565 |
| 2023-10-18 | $66.74 | $67.29 | $66.67 | $66.99 | $66.99 | 2,143,642 |
| 2023-10-17 | $65.77 | $68.19 | $65.61 | $67.56 | $67.56 | 1,400,881 |
| 2023-10-16 | $65.45 | $66.75 | $64.42 | $66.39 | $66.39 | 1,287,205 |
| 2023-10-13 | $64.35 | $64.84 | $63.96 | $64.80 | $64.80 | 2,103,684 |
| 2023-10-12 | $65.96 | $66.00 | $63.54 | $64.01 | $64.01 | 4,268,921 |
| 2023-10-11 | $65.94 | $66.19 | $65.14 | $65.55 | $65.55 | 1,536,715 |
| 2023-10-10 | $64.08 | $65.78 | $64.04 | $65.77 | $65.77 | 1,941,103 |
| 2023-10-09 | $62.50 | $64.06 | $62.44 | $63.72 | $63.72 | 1,419,411 |
| 2023-10-06 | $64.12 | $64.26 | $62.28 | $62.99 | $62.99 | 2,361,812 |
| 2023-10-05 | $65.02 | $65.04 | $63.82 | $64.54 | $64.54 | 1,590,710 |
| 2023-10-04 | $65.92 | $65.92 | $64.65 | $65.42 | $65.42 | 1,822,762 |
| 2023-10-03 | $65.24 | $66.57 | $64.98 | $65.07 | $65.07 | 2,008,492 |
| 2023-10-02 | $67.51 | $67.78 | $65.56 | $65.97 | $65.97 | 1,566,036 |
| 2023-09-29 | $68.48 | $68.98 | $67.64 | $68.17 | $68.17 | 1,042,757 |
| 2023-09-28 | $67.48 | $68.56 | $66.51 | $68.18 | $68.18 | 1,480,657 |
| 2023-09-27 | $67.79 | $68.14 | $66.73 | $67.20 | $67.20 | 1,740,507 |
| 2023-09-26 | $67.63 | $68.33 | $66.94 | $67.10 | $67.10 | 1,503,201 |
| 2023-09-25 | $67.32 | $68.37 | $67.12 | $68.15 | $68.15 | 1,265,389 |
| 2023-09-22 | $68.53 | $68.63 | $67.78 | $67.84 | $67.84 | 1,501,075 |
| 2023-09-21 | $68.26 | $69.82 | $68.19 | $68.53 | $68.53 | 2,375,608 |
| 2023-09-20 | $69.00 | $71.92 | $68.86 | $70.00 | $69.18 | 3,026,541 |
| 2023-09-19 | $67.25 | $68.32 | $67.13 | $67.85 | $67.06 | 1,663,872 |
| 2023-09-18 | $68.60 | $68.83 | $67.30 | $67.40 | $66.61 | 1,753,277 |
| 2023-09-15 | $69.17 | $70.94 | $68.79 | $69.05 | $69.05 | 3,984,833 |
| 2023-09-14 | $68.24 | $69.45 | $68.11 | $69.10 | $69.10 | 1,266,334 |
| 2023-09-13 | $68.10 | $68.46 | $67.22 | $67.53 | $67.53 | 1,291,393 |
| 2023-09-12 | $68.02 | $68.97 | $67.80 | $68.10 | $68.10 | 2,643,590 |
| 2023-09-11 | $69.75 | $70.35 | $68.05 | $68.34 | $68.34 | 1,640,884 |
| 2023-09-08 | $68.98 | $69.26 | $67.79 | $68.73 | $68.73 | 1,123,284 |
| 2023-09-07 | $70.73 | $71.79 | $69.15 | $69.20 | $69.20 | 1,428,767 |
| 2023-09-06 | $70.64 | $71.26 | $70.27 | $70.99 | $70.99 | 1,619,596 |
| 2023-09-05 | $69.97 | $71.08 | $69.80 | $70.73 | $70.73 | 2,397,039 |
| 2023-09-01 | $71.04 | $72.38 | $70.25 | $70.25 | $70.25 | 1,621,507 |
| 2023-08-31 | $70.11 | $71.52 | $70.06 | $70.45 | $70.45 | 2,457,905 |
| 2023-08-30 | $69.03 | $70.32 | $68.84 | $69.80 | $69.80 | 1,578,367 |
| 2023-08-29 | $66.77 | $68.99 | $66.71 | $68.94 | $68.94 | 1,741,509 |
| 2023-08-28 | $66.59 | $66.95 | $66.00 | $66.41 | $66.41 | 999,787 |
| 2023-08-25 | $65.86 | $66.62 | $65.44 | $66.04 | $66.04 | 1,245,068 |
| 2023-08-24 | $66.20 | $67.30 | $64.61 | $65.39 | $65.39 | 1,473,562 |
| 2023-08-23 | $66.97 | $68.11 | $66.96 | $67.21 | $67.21 | 2,169,566 |
| 2023-08-22 | $65.07 | $67.09 | $65.04 | $66.99 | $66.99 | 3,037,861 |
| 2023-08-21 | $63.68 | $64.69 | $63.34 | $64.57 | $64.57 | 1,718,786 |
| 2023-08-18 | $62.45 | $63.71 | $62.11 | $63.69 | $63.69 | 2,409,717 |
| 2023-08-17 | $63.62 | $63.83 | $62.79 | $62.82 | $62.82 | 1,868,065 |
| 2023-08-16 | $64.22 | $64.38 | $63.30 | $63.34 | $63.34 | 2,185,855 |
| 2023-08-15 | $64.07 | $64.91 | $63.89 | $64.58 | $64.58 | 3,029,519 |
| 2023-08-14 | $63.71 | $64.99 | $63.63 | $64.97 | $64.97 | 2,384,078 |
| 2023-08-11 | $63.02 | $64.37 | $63.01 | $64.27 | $64.27 | 2,501,842 |
| 2023-08-10 | $63.67 | $64.97 | $63.23 | $63.26 | $63.26 | 2,777,934 |
| 2023-08-09 | $64.64 | $65.03 | $62.80 | $63.78 | $63.78 | 6,099,656 |
| 2023-08-08 | $62.67 | $67.53 | $62.28 | $64.78 | $64.78 | 11,101,117 |
| 2023-08-07 | $80.08 | $80.63 | $79.70 | $80.34 | $80.34 | 2,660,759 |
| 2023-08-04 | $80.42 | $81.76 | $80.42 | $80.50 | $80.50 | 1,687,021 |
| 2023-08-03 | $82.14 | $82.39 | $80.15 | $80.16 | $80.16 | 2,189,575 |
| 2023-08-02 | $83.35 | $83.35 | $82.18 | $82.34 | $82.34 | 1,456,683 |
| 2023-08-01 | $84.28 | $84.77 | $83.67 | $84.32 | $84.32 | 1,308,656 |
| 2023-07-31 | $85.99 | $86.66 | $83.86 | $84.61 | $84.61 | 4,875,876 |
| 2023-07-28 | $85.41 | $85.85 | $84.65 | $85.29 | $85.29 | 2,285,425 |
| 2023-07-27 | $87.30 | $87.75 | $83.83 | $84.16 | $84.16 | 1,809,178 |
| 2023-07-26 | $87.15 | $88.69 | $86.52 | $87.07 | $87.07 | 2,035,087 |
| 2023-07-25 | $85.29 | $87.57 | $84.80 | $87.02 | $87.02 | 3,167,088 |
| 2023-07-24 | $84.22 | $85.47 | $84.00 | $84.97 | $84.97 | 2,867,606 |
| 2023-07-21 | $82.93 | $84.42 | $81.35 | $84.00 | $84.00 | 2,140,546 |
| 2023-07-20 | $83.79 | $83.96 | $82.60 | $83.43 | $83.43 | 3,041,792 |
| 2023-07-19 | $83.04 | $84.36 | $82.87 | $84.07 | $84.07 | 2,699,819 |
| 2023-07-18 | $79.42 | $82.35 | $79.40 | $82.31 | $82.31 | 2,184,231 |
| 2023-07-17 | $80.51 | $80.51 | $78.64 | $79.48 | $79.48 | 2,132,564 |
| 2023-07-14 | $81.24 | $81.74 | $79.24 | $80.10 | $80.10 | 2,217,768 |
| 2023-07-13 | $81.52 | $82.06 | $80.60 | $81.06 | $81.06 | 2,317,424 |
| 2023-07-12 | $81.48 | $82.27 | $81.37 | $81.63 | $81.63 | 2,520,074 |
| 2023-07-11 | $78.89 | $80.54 | $78.66 | $80.44 | $80.44 | 2,124,215 |
| 2023-07-10 | $78.66 | $80.29 | $78.36 | $78.62 | $78.62 | 1,539,692 |
| 2023-07-07 | $78.13 | $79.85 | $78.13 | $78.59 | $78.59 | 2,117,156 |
| 2023-07-06 | $77.80 | $78.26 | $76.83 | $78.03 | $78.03 | 2,279,442 |
| 2023-07-05 | $79.09 | $79.80 | $78.12 | $78.59 | $78.59 | 2,713,198 |
| 2023-07-03 | $79.50 | $80.46 | $79.16 | $79.73 | $79.73 | 1,233,759 |
| 2023-06-30 | $78.48 | $79.76 | $77.83 | $79.59 | $79.59 | 2,264,053 |
| 2023-06-29 | $76.75 | $77.92 | $76.07 | $77.81 | $77.81 | 3,805,650 |
| 2023-06-28 | $76.75 | $76.99 | $75.32 | $76.72 | $76.72 | 2,519,011 |
| 2023-06-27 | $77.01 | $77.36 | $76.30 | $76.65 | $76.65 | 2,926,137 |
| 2023-06-26 | $75.46 | $76.87 | $75.20 | $76.83 | $76.83 | 2,099,085 |
| 2023-06-23 | $76.50 | $76.90 | $75.18 | $75.28 | $75.28 | 3,091,952 |
| 2023-06-22 | $77.06 | $77.80 | $76.44 | $77.23 | $77.23 | 1,197,188 |
| 2023-06-21 | $79.14 | $79.42 | $77.69 | $78.16 | $77.35 | 2,180,511 |
| 2023-06-20 | $80.34 | $80.75 | $78.71 | $79.21 | $78.39 | 2,362,571 |
| 2023-06-16 | $79.99 | $80.93 | $78.96 | $80.35 | $80.35 | 5,050,678 |
| 2023-06-15 | $77.99 | $79.69 | $77.63 | $79.50 | $79.50 | 1,770,252 |
| 2023-06-14 | $80.50 | $80.57 | $77.93 | $78.30 | $78.30 | 1,409,049 |
| 2023-06-13 | $78.09 | $79.74 | $78.05 | $79.70 | $79.70 | 1,379,004 |
| 2023-06-12 | $78.41 | $79.46 | $77.66 | $77.85 | $77.85 | 1,644,454 |
| 2023-06-09 | $77.48 | $78.64 | $76.68 | $78.24 | $78.24 | 2,374,050 |
| 2023-06-08 | $81.28 | $81.92 | $79.73 | $79.75 | $79.75 | 1,384,853 |
| 2023-06-07 | $80.81 | $81.99 | $80.37 | $81.20 | $81.20 | 1,793,690 |
| 2023-06-06 | $79.44 | $81.05 | $79.25 | $80.87 | $80.87 | 1,148,546 |
| 2023-06-05 | $80.00 | $80.82 | $79.51 | $79.63 | $79.63 | 1,583,393 |
| 2023-06-02 | $78.09 | $80.18 | $77.84 | $80.05 | $80.05 | 1,599,254 |
| 2023-06-01 | $77.28 | $77.81 | $76.11 | $76.60 | $76.60 | 2,206,682 |
| 2023-05-31 | $78.00 | $78.47 | $76.96 | $77.29 | $77.29 | 2,358,685 |
| 2023-05-30 | $78.71 | $79.10 | $77.04 | $78.21 | $78.21 | 2,486,358 |
| 2023-05-26 | $78.74 | $78.85 | $76.83 | $78.26 | $78.26 | 1,706,789 |
| 2023-05-25 | $79.54 | $80.08 | $78.04 | $78.26 | $78.26 | 2,667,592 |
| 2023-05-24 | $82.69 | $83.34 | $80.30 | $80.33 | $80.33 | 1,424,429 |
| 2023-05-23 | $83.18 | $84.23 | $82.95 | $83.03 | $83.03 | 1,577,142 |
| 2023-05-22 | $83.88 | $84.41 | $83.10 | $83.40 | $83.40 | 1,180,419 |
| 2023-05-19 | $84.78 | $85.43 | $83.57 | $83.68 | $83.68 | 1,995,085 |
| 2023-05-18 | $82.48 | $84.85 | $82.33 | $84.17 | $84.17 | 1,915,546 |
| 2023-05-17 | $81.44 | $82.32 | $81.02 | $82.27 | $82.27 | 2,773,644 |
| 2023-05-16 | $83.81 | $84.11 | $81.10 | $81.12 | $81.12 | 2,407,068 |
| 2023-05-15 | $83.00 | $84.51 | $82.41 | $84.36 | $84.36 | 1,890,883 |
| 2023-05-12 | $85.20 | $85.73 | $82.28 | $83.16 | $83.16 | 3,059,774 |
| 2023-05-11 | $86.35 | $86.67 | $85.07 | $85.36 | $85.36 | 2,048,651 |
| 2023-05-10 | $90.36 | $90.59 | $86.37 | $86.75 | $86.75 | 3,212,923 |
| 2023-05-09 | $93.35 | $93.98 | $87.20 | $90.31 | $90.31 | 4,413,139 |
| 2023-05-08 | $96.50 | $97.49 | $96.23 | $97.14 | $97.14 | 1,406,230 |
| 2023-05-05 | $95.60 | $96.75 | $95.60 | $96.45 | $96.45 | 1,428,267 |
| 2023-05-04 | $94.46 | $95.40 | $93.95 | $95.08 | $95.08 | 1,200,229 |
| 2023-05-03 | $96.69 | $96.76 | $94.03 | $94.27 | $94.27 | 1,396,679 |
| 2023-05-02 | $96.09 | $96.63 | $94.28 | $96.15 | $96.15 | 1,070,408 |
| 2023-05-01 | $96.75 | $97.36 | $96.24 | $96.72 | $96.72 | 1,018,372 |
| 2023-04-28 | $95.00 | $97.44 | $94.83 | $96.96 | $96.96 | 1,764,372 |
| 2023-04-27 | $95.06 | $95.64 | $93.53 | $95.20 | $95.20 | 2,077,461 |
| 2023-04-26 | $94.80 | $95.71 | $94.28 | $94.38 | $94.38 | 1,370,264 |
| 2023-04-25 | $96.51 | $97.00 | $95.13 | $95.53 | $95.53 | 1,057,875 |
| 2023-04-24 | $96.54 | $97.10 | $96.31 | $97.06 | $97.06 | 1,848,100 |
| 2023-04-21 | $95.82 | $96.46 | $94.95 | $96.38 | $96.38 | 1,383,262 |
| 2023-04-20 | $96.43 | $96.54 | $95.18 | $95.42 | $95.42 | 2,158,073 |
| 2023-04-19 | $95.91 | $96.86 | $95.50 | $96.54 | $96.54 | 1,109,989 |
| 2023-04-18 | $96.84 | $97.13 | $95.99 | $96.05 | $96.05 | 1,545,821 |
| 2023-04-17 | $95.20 | $96.52 | $94.62 | $96.34 | $96.34 | 1,294,679 |
| 2023-04-14 | $94.89 | $95.82 | $94.05 | $94.66 | $94.66 | 1,176,461 |
| 2023-04-13 | $92.96 | $95.38 | $92.92 | $95.01 | $95.01 | 1,299,278 |
| 2023-04-12 | $93.77 | $93.91 | $92.37 | $92.55 | $92.55 | 1,051,421 |
| 2023-04-11 | $92.41 | $93.09 | $92.00 | $92.83 | $92.83 | 1,057,839 |
| 2023-04-10 | $90.88 | $92.33 | $90.64 | $92.07 | $92.07 | 1,137,659 |
| 2023-04-06 | $90.11 | $91.63 | $89.85 | $91.45 | $91.45 | 1,470,930 |
| 2023-04-05 | $89.54 | $90.37 | $89.36 | $90.32 | $90.32 | 1,448,165 |
| 2023-04-04 | $90.41 | $90.90 | $89.68 | $90.08 | $90.08 | 1,423,048 |
| 2023-04-03 | $91.91 | $92.48 | $90.55 | $90.60 | $90.60 | 1,744,864 |
| 2023-03-31 | $91.09 | $92.16 | $91.03 | $91.96 | $91.96 | 1,447,610 |
| 2023-03-30 | $90.41 | $91.04 | $90.06 | $90.52 | $90.52 | 1,238,385 |
| 2023-03-29 | $90.09 | $90.36 | $89.19 | $89.41 | $89.41 | 1,555,489 |
| 2023-03-28 | $89.79 | $89.80 | $88.16 | $89.08 | $89.08 | 1,630,764 |
| 2023-03-27 | $85.66 | $90.00 | $85.00 | $89.62 | $89.62 | 2,533,957 |
| 2023-03-24 | $83.29 | $84.44 | $82.25 | $84.27 | $84.27 | 1,378,261 |
| 2023-03-23 | $82.23 | $83.69 | $82.13 | $83.51 | $83.51 | 1,964,324 |
| 2023-03-22 | $84.39 | $85.27 | $82.78 | $83.03 | $82.23 | 2,178,047 |
| 2023-03-21 | $84.85 | $84.96 | $83.46 | $84.66 | $83.85 | 1,805,291 |
| 2023-03-20 | $83.35 | $84.54 | $83.27 | $83.88 | $83.07 | 2,536,822 |
| 2023-03-17 | $83.44 | $83.44 | $81.95 | $82.76 | $82.76 | 4,735,378 |
| 2023-03-16 | $82.25 | $84.21 | $81.92 | $83.71 | $83.71 | 1,753,855 |
| 2023-03-15 | $82.92 | $82.92 | $81.53 | $82.72 | $82.72 | 1,807,608 |
| 2023-03-14 | $85.16 | $85.81 | $83.08 | $84.21 | $84.21 | 3,166,514 |
| 2023-03-13 | $84.00 | $84.96 | $83.04 | $83.59 | $83.59 | 1,505,004 |
| 2023-03-10 | $86.39 | $86.50 | $83.79 | $84.64 | $84.64 | 1,588,869 |
| 2023-03-09 | $87.90 | $88.47 | $85.58 | $86.07 | $86.07 | 1,544,819 |
| 2023-03-08 | $89.31 | $89.63 | $87.87 | $87.99 | $87.99 | 1,966,352 |
| 2023-03-07 | $91.22 | $91.50 | $87.87 | $89.07 | $89.07 | 2,213,800 |
| 2023-03-06 | $93.77 | $94.17 | $91.77 | $91.80 | $91.80 | 1,239,145 |
| 2023-03-03 | $93.23 | $94.12 | $92.34 | $93.78 | $93.78 | 1,415,823 |
| 2023-03-02 | $91.10 | $93.16 | $90.20 | $93.02 | $93.02 | 2,675,729 |
| 2023-03-01 | $92.88 | $93.24 | $91.41 | $91.64 | $91.64 | 1,988,016 |
| 2023-02-28 | $94.10 | $94.36 | $92.70 | $93.20 | $93.20 | 3,472,264 |
| 2023-02-27 | $94.95 | $95.64 | $94.31 | $94.53 | $94.53 | 1,200,516 |
| 2023-02-24 | $93.24 | $94.38 | $93.24 | $93.80 | $93.80 | 1,767,257 |
| 2023-02-23 | $95.37 | $96.26 | $93.10 | $94.85 | $94.85 | 1,967,818 |
| 2023-02-22 | $94.19 | $96.09 | $94.02 | $95.36 | $95.36 | 1,335,881 |
| 2023-02-21 | $96.08 | $96.65 | $93.19 | $93.74 | $93.74 | 2,670,233 |
| 2023-02-17 | $96.09 | $96.81 | $95.44 | $96.50 | $96.50 | 1,207,006 |
| 2023-02-16 | $95.11 | $97.40 | $95.11 | $96.05 | $96.05 | 1,607,675 |
| 2023-02-15 | $95.24 | $97.12 | $94.78 | $96.85 | $96.85 | 2,598,953 |
| 2023-02-14 | $96.50 | $98.77 | $95.98 | $96.03 | $96.03 | 3,027,215 |
| 2023-02-13 | $95.00 | $96.35 | $94.66 | $96.27 | $96.27 | 2,875,975 |
| 2023-02-10 | $91.86 | $95.74 | $91.86 | $94.82 | $94.82 | 5,487,656 |
| 2023-02-09 | $104.03 | $105.69 | $89.53 | $91.36 | $91.36 | 12,568,338 |
| 2023-02-08 | $112.20 | $113.70 | $111.90 | $112.44 | $112.44 | 1,775,369 |
| 2023-02-07 | $112.80 | $113.63 | $111.00 | $112.96 | $112.96 | 1,256,762 |
| 2023-02-06 | $112.41 | $113.19 | $111.97 | $112.76 | $112.76 | 1,061,562 |
| 2023-02-03 | $115.42 | $115.61 | $113.02 | $113.33 | $113.33 | 1,335,339 |
| 2023-02-02 | $113.83 | $116.96 | $112.92 | $116.70 | $116.70 | 2,219,090 |
| 2023-02-01 | $112.10 | $114.16 | $111.29 | $113.51 | $113.51 | 1,565,130 |
| 2023-01-31 | $111.43 | $112.50 | $110.46 | $112.46 | $112.46 | 5,658,621 |
| 2023-01-30 | $111.34 | $112.82 | $110.70 | $111.23 | $111.23 | 1,157,796 |
| 2023-01-27 | $110.76 | $112.26 | $109.99 | $111.85 | $111.85 | 1,234,922 |
| 2023-01-26 | $111.51 | $111.94 | $109.08 | $110.62 | $110.62 | 1,982,119 |
| 2023-01-25 | $109.61 | $111.82 | $108.19 | $111.80 | $111.80 | 1,502,481 |
| 2023-01-24 | $110.95 | $111.79 | $109.21 | $110.84 | $110.84 | 1,569,572 |
| 2023-01-23 | $111.50 | $113.18 | $111.04 | $112.70 | $112.70 | 2,062,588 |
| 2023-01-20 | $113.01 | $114.08 | $111.01 | $112.36 | $112.36 | 2,504,351 |
| 2023-01-19 | $113.73 | $113.96 | $111.73 | $112.27 | $112.27 | 1,256,353 |
| 2023-01-18 | $117.00 | $118.34 | $114.63 | $114.70 | $114.70 | 1,594,752 |
| 2023-01-17 | $116.86 | $117.81 | $116.28 | $116.58 | $116.58 | 2,077,198 |
| 2023-01-13 | $114.44 | $116.40 | $114.09 | $116.24 | $116.24 | 1,197,785 |
| 2023-01-12 | $115.52 | $116.23 | $114.80 | $115.60 | $115.60 | 1,941,805 |
| 2023-01-11 | $115.54 | $117.08 | $114.39 | $115.29 | $115.29 | 2,004,819 |
| 2023-01-10 | $112.82 | $116.17 | $112.23 | $115.99 | $115.99 | 2,243,194 |
| 2023-01-09 | $110.40 | $112.36 | $109.83 | $111.37 | $111.37 | 1,993,638 |
| 2023-01-06 | $108.29 | $110.33 | $107.66 | $110.01 | $110.01 | 1,307,500 |
| 2023-01-05 | $106.90 | $108.03 | $105.91 | $107.29 | $107.29 | 1,204,205 |
| 2023-01-04 | $106.90 | $108.79 | $106.74 | $108.16 | $108.16 | 1,114,697 |
| 2023-01-03 | $105.43 | $106.32 | $103.56 | $105.64 | $105.64 | 1,598,414 |
| 2022-12-30 | $104.50 | $105.29 | $103.57 | $104.84 | $104.84 | 877,099 |
| 2022-12-29 | $103.81 | $105.58 | $103.55 | $105.12 | $105.12 | 854,477 |
| 2022-12-28 | $104.15 | $104.83 | $102.94 | $103.05 | $103.05 | 739,880 |
| 2022-12-27 | $102.89 | $104.08 | $102.59 | $103.80 | $103.80 | 673,668 |
| 2022-12-23 | $102.88 | $104.18 | $102.40 | $103.90 | $103.90 | 857,687 |
| 2022-12-22 | $103.56 | $103.68 | $101.45 | $103.31 | $103.31 | 1,067,212 |
| 2022-12-21 | $102.32 | $104.59 | $102.29 | $104.04 | $104.04 | 1,327,120 |
| 2022-12-20 | $101.69 | $102.99 | $101.22 | $102.18 | $102.18 | 1,474,231 |
| 2022-12-19 | $102.38 | $103.44 | $101.02 | $101.66 | $101.66 | 953,644 |
| 2022-12-16 | $102.76 | $104.19 | $102.19 | $103.11 | $103.11 | 5,070,869 |
| 2022-12-15 | $104.62 | $105.03 | $103.16 | $103.49 | $103.49 | 1,708,595 |
| 2022-12-14 | $106.43 | $107.79 | $104.79 | $105.63 | $105.63 | 3,317,325 |
| 2022-12-13 | $109.75 | $110.15 | $105.67 | $107.23 | $107.23 | 3,103,312 |
| 2022-12-12 | $107.82 | $108.00 | $105.33 | $106.12 | $106.12 | 1,568,971 |
| 2022-12-09 | $108.01 | $109.22 | $107.11 | $107.26 | $107.26 | 2,052,088 |
| 2022-12-08 | $108.65 | $109.49 | $107.32 | $107.70 | $107.70 | 2,165,156 |
| 2022-12-07 | $105.11 | $108.57 | $104.85 | $108.10 | $108.10 | 2,521,026 |
| 2022-12-06 | $106.94 | $107.69 | $103.93 | $104.95 | $104.95 | 2,003,407 |
| 2022-12-05 | $106.61 | $108.19 | $106.00 | $106.79 | $106.79 | 2,292,261 |
| 2022-12-02 | $105.30 | $108.18 | $104.55 | $107.97 | $107.97 | 1,980,972 |
| 2022-12-01 | $106.62 | $107.82 | $104.89 | $106.74 | $106.74 | 1,492,183 |
| 2022-11-30 | $101.93 | $106.55 | $100.66 | $105.82 | $105.82 | 2,373,031 |
| 2022-11-29 | $101.09 | $102.85 | $100.89 | $102.40 | $102.40 | 1,687,743 |
| 2022-11-28 | $100.84 | $101.29 | $99.83 | $99.98 | $99.98 | 1,228,933 |
| 2022-11-25 | $100.58 | $101.45 | $100.11 | $101.37 | $101.37 | 499,107 |
| 2022-11-23 | $100.22 | $101.25 | $99.99 | $100.91 | $100.91 | 1,208,695 |
| 2022-11-22 | $99.33 | $100.03 | $98.98 | $99.82 | $99.82 | 744,990 |
| 2022-11-21 | $97.75 | $99.06 | $97.41 | $98.71 | $98.71 | 1,280,738 |
| 2022-11-18 | $99.56 | $100.18 | $98.17 | $98.27 | $98.27 | 1,359,048 |
| 2022-11-17 | $97.00 | $98.53 | $96.88 | $97.88 | $97.88 | 1,572,183 |
| 2022-11-16 | $97.77 | $98.86 | $97.20 | $98.42 | $98.42 | 1,828,682 |
| 2022-11-15 | $100.78 | $100.85 | $96.62 | $97.91 | $97.91 | 1,374,340 |
| 2022-11-14 | $100.03 | $101.45 | $99.33 | $99.36 | $99.36 | 1,793,681 |
| 2022-11-11 | $96.83 | $101.00 | $96.14 | $100.54 | $100.54 | 2,152,216 |
| 2022-11-10 | $94.19 | $96.34 | $94.04 | $96.06 | $96.06 | 2,220,806 |
| 2022-11-09 | $90.38 | $93.13 | $89.65 | $91.58 | $91.58 | 1,917,461 |
| 2022-11-08 | $93.43 | $96.92 | $91.27 | $91.41 | $91.41 | 2,658,287 |
| 2022-11-07 | $96.14 | $96.32 | $94.40 | $96.18 | $96.18 | 1,308,906 |
| 2022-11-04 | $95.26 | $95.82 | $93.83 | $94.83 | $94.83 | 1,879,057 |
| 2022-11-03 | $92.82 | $93.88 | $91.80 | $93.28 | $93.28 | 1,669,240 |
| 2022-11-02 | $95.43 | $98.18 | $94.24 | $94.26 | $94.26 | 2,206,349 |
| 2022-11-01 | $98.70 | $98.73 | $95.37 | $95.45 | $95.45 | 1,645,894 |
| 2022-10-31 | $96.51 | $97.69 | $96.16 | $97.61 | $97.61 | 2,167,961 |
| 2022-10-28 | $95.27 | $97.11 | $95.27 | $96.81 | $96.81 | 1,212,794 |
| 2022-10-27 | $96.77 | $98.12 | $95.10 | $95.43 | $95.43 | 1,691,231 |
| 2022-10-26 | $96.38 | $97.13 | $95.41 | $95.81 | $95.81 | 1,030,151 |
| 2022-10-25 | $94.02 | $96.78 | $93.47 | $96.16 | $96.16 | 1,790,356 |
| 2022-10-24 | $94.97 | $95.66 | $93.17 | $94.11 | $94.11 | 1,520,147 |
| 2022-10-21 | $90.81 | $94.30 | $90.34 | $94.07 | $94.07 | 1,898,697 |
| 2022-10-20 | $93.00 | $94.00 | $90.64 | $91.21 | $91.21 | 1,451,102 |
| 2022-10-19 | $92.50 | $95.15 | $92.40 | $92.55 | $92.55 | 1,987,656 |
| 2022-10-18 | $91.74 | $93.76 | $91.42 | $92.69 | $92.69 | 1,606,469 |
| 2022-10-17 | $89.75 | $90.31 | $88.44 | $89.65 | $89.65 | 1,806,500 |
| 2022-10-14 | $88.50 | $88.73 | $86.68 | $87.71 | $87.71 | 2,450,743 |
| 2022-10-13 | $83.29 | $88.82 | $83.14 | $87.79 | $87.79 | 2,309,026 |
| 2022-10-12 | $86.80 | $86.80 | $84.83 | $84.87 | $84.87 | 1,694,933 |
| 2022-10-11 | $87.53 | $87.53 | $85.34 | $86.60 | $86.60 | 2,406,879 |
| 2022-10-10 | $88.48 | $89.42 | $87.80 | $89.07 | $89.07 | 1,962,805 |
| 2022-10-07 | $89.16 | $89.56 | $88.01 | $88.50 | $88.50 | 2,175,647 |
| 2022-10-06 | $91.77 | $92.63 | $90.06 | $90.40 | $90.40 | 2,018,766 |
| 2022-10-05 | $93.44 | $94.49 | $91.38 | $92.60 | $92.60 | 2,437,442 |
| 2022-10-04 | $94.57 | $96.40 | $94.56 | $95.59 | $95.59 | 1,931,377 |
| 2022-10-03 | $92.10 | $93.39 | $91.29 | $92.81 | $92.81 | 2,100,493 |
| 2022-09-30 | $91.73 | $92.67 | $89.96 | $90.83 | $90.83 | 2,900,671 |
| 2022-09-29 | $93.79 | $94.00 | $90.55 | $91.58 | $91.58 | 1,970,570 |
| 2022-09-28 | $94.61 | $95.71 | $93.83 | $95.27 | $95.27 | 1,900,509 |
| 2022-09-27 | $97.67 | $97.96 | $93.78 | $94.00 | $94.00 | 1,311,301 |
| 2022-09-26 | $96.75 | $98.09 | $95.48 | $96.28 | $96.28 | 1,141,450 |
| 2022-09-23 | $96.44 | $97.33 | $95.39 | $96.73 | $96.73 | 1,578,801 |
| 2022-09-22 | $98.00 | $98.43 | $96.73 | $97.66 | $97.66 | 1,549,726 |
| 2022-09-21 | $102.04 | $102.57 | $99.10 | $99.15 | $99.15 | 1,204,992 |
| 2022-09-20 | $101.43 | $102.74 | $100.83 | $101.56 | $101.56 | 1,408,954 |
| 2022-09-19 | $101.46 | $103.15 | $101.38 | $102.90 | $102.90 | 1,285,525 |
| 2022-09-16 | $103.31 | $103.53 | $101.34 | $102.40 | $102.40 | 4,753,131 |
| 2022-09-15 | $107.63 | $108.88 | $105.25 | $105.41 | $105.41 | 1,704,330 |
| 2022-09-14 | $108.83 | $109.15 | $107.22 | $107.98 | $107.98 | 2,015,962 |
| 2022-09-13 | $113.60 | $115.00 | $109.38 | $109.40 | $109.40 | 2,029,603 |
| 2022-09-12 | $116.74 | $118.97 | $115.76 | $117.09 | $117.09 | 2,115,661 |
| 2022-09-09 | $115.16 | $115.62 | $113.91 | $114.49 | $114.49 | 1,516,687 |
| 2022-09-08 | $111.78 | $114.29 | $111.58 | $114.16 | $114.16 | 1,408,838 |
| 2022-09-07 | $109.75 | $113.55 | $109.75 | $113.22 | $113.22 | 1,070,303 |
| 2022-09-06 | $108.80 | $110.55 | $108.37 | $109.73 | $109.73 | 1,610,477 |
| 2022-09-02 | $110.25 | $111.49 | $107.40 | $107.83 | $107.83 | 1,663,255 |
| 2022-09-01 | $110.00 | $110.30 | $107.78 | $108.64 | $108.64 | 1,312,070 |
| 2022-08-31 | $111.60 | $112.47 | $110.28 | $110.48 | $110.48 | 1,677,352 |
| 2022-08-30 | $113.33 | $113.75 | $111.11 | $111.36 | $111.36 | 1,181,077 |
| 2022-08-29 | $113.25 | $114.79 | $112.93 | $113.03 | $113.03 | 810,143 |
| 2022-08-26 | $119.23 | $119.41 | $114.12 | $114.22 | $114.22 | 781,622 |
| 2022-08-25 | $117.96 | $119.14 | $117.34 | $119.06 | $119.06 | 580,557 |
| 2022-08-24 | $116.36 | $118.38 | $115.65 | $117.05 | $117.05 | 941,719 |
| 2022-08-23 | $115.10 | $115.81 | $113.88 | $115.55 | $115.55 | 928,289 |
| 2022-08-22 | $117.51 | $117.85 | $114.83 | $115.25 | $115.25 | 1,344,991 |
| 2022-08-19 | $121.40 | $121.70 | $118.91 | $119.32 | $119.32 | 1,133,950 |
| 2022-08-18 | $123.17 | $123.73 | $121.65 | $122.05 | $122.05 | 700,551 |
| 2022-08-17 | $123.25 | $124.07 | $122.01 | $122.88 | $122.88 | 799,880 |
| 2022-08-16 | $123.86 | $125.15 | $123.35 | $124.55 | $124.55 | 907,371 |
| 2022-08-15 | $123.64 | $125.13 | $123.35 | $124.56 | $124.56 | 972,597 |
| 2022-08-12 | $122.47 | $124.45 | $121.90 | $124.37 | $124.37 | 768,661 |
| 2022-08-11 | $124.49 | $125.11 | $122.10 | $122.23 | $122.23 | 942,102 |
| 2022-08-10 | $121.49 | $124.02 | $121.13 | $123.05 | $123.05 | 1,386,864 |
| 2022-08-09 | $127.00 | $127.63 | $119.65 | $120.13 | $120.13 | 1,867,212 |
| 2022-08-08 | $128.16 | $129.20 | $127.17 | $127.66 | $127.66 | 1,058,089 |
| 2022-08-05 | $125.45 | $127.20 | $125.33 | $126.74 | $126.74 | 877,280 |
| 2022-08-04 | $127.22 | $128.77 | $126.81 | $126.94 | $126.94 | 874,578 |
| 2022-08-03 | $124.66 | $126.96 | $123.52 | $126.54 | $126.54 | 1,038,571 |
| 2022-08-02 | $125.04 | $125.98 | $124.03 | $124.24 | $124.24 | 775,533 |
| 2022-08-01 | $122.41 | $125.28 | $122.04 | $125.15 | $125.15 | 825,477 |
| 2022-07-29 | $124.60 | $126.52 | $123.85 | $124.05 | $124.05 | 1,165,061 |
| 2022-07-28 | $122.21 | $124.48 | $121.18 | $124.31 | $124.31 | 1,206,037 |
| 2022-07-27 | $119.91 | $121.59 | $117.23 | $121.26 | $121.26 | 1,432,277 |
| 2022-07-26 | $122.92 | $123.24 | $120.27 | $120.99 | $120.99 | 859,632 |
| 2022-07-25 | $122.41 | $123.98 | $122.12 | $123.06 | $123.06 | 775,587 |
| 2022-07-22 | $123.10 | $123.95 | $121.39 | $122.26 | $122.26 | 771,596 |
| 2022-07-21 | $119.19 | $122.42 | $119.05 | $122.33 | $122.33 | 921,692 |
| 2022-07-20 | $118.00 | $119.69 | $117.58 | $119.35 | $119.35 | 775,120 |
| 2022-07-19 | $115.83 | $118.34 | $115.56 | $117.70 | $117.70 | 992,439 |
| 2022-07-18 | $116.75 | $117.20 | $113.95 | $114.44 | $114.44 | 703,657 |
| 2022-07-15 | $115.17 | $116.25 | $113.15 | $115.98 | $115.98 | 784,093 |
| 2022-07-14 | $113.80 | $113.80 | $112.01 | $113.16 | $113.16 | 1,681,758 |
| 2022-07-13 | $113.48 | $116.18 | $113.48 | $114.96 | $114.96 | 688,800 |
| 2022-07-12 | $115.68 | $118.63 | $115.68 | $117.03 | $117.03 | 583,221 |
| 2022-07-11 | $114.91 | $117.26 | $114.91 | $116.22 | $116.22 | 495,065 |
| 2022-07-08 | $117.74 | $117.74 | $116.13 | $116.58 | $116.58 | 803,738 |
| 2022-07-07 | $120.37 | $120.67 | $117.29 | $117.59 | $117.59 | 1,249,353 |
| 2022-07-06 | $119.20 | $119.90 | $117.55 | $119.43 | $119.43 | 890,911 |
| 2022-07-05 | $117.15 | $118.94 | $114.72 | $118.90 | $118.90 | 1,097,725 |
| 2022-07-01 | $118.70 | $120.52 | $115.98 | $119.26 | $119.26 | 1,420,577 |
| 2022-06-30 | $116.13 | $119.41 | $115.93 | $119.12 | $119.12 | 1,308,518 |
| 2022-06-29 | $117.12 | $117.49 | $114.47 | $117.38 | $117.38 | 910,498 |
| 2022-06-28 | $120.31 | $120.95 | $116.64 | $116.69 | $116.69 | 979,830 |
| 2022-06-27 | $122.07 | $122.46 | $118.98 | $119.14 | $119.14 | 1,188,376 |
| 2022-06-24 | $117.13 | $121.46 | $117.13 | $121.41 | $121.41 | 1,453,206 |
| 2022-06-23 | $115.68 | $116.96 | $114.80 | $116.37 | $116.37 | 1,683,050 |
| 2022-06-22 | $112.18 | $117.76 | $112.18 | $115.71 | $114.93 | 2,233,855 |
| 2022-06-21 | $110.52 | $113.63 | $110.01 | $112.95 | $112.19 | 2,139,347 |
| 2022-06-17 | $108.74 | $109.50 | $105.38 | $108.31 | $107.58 | 3,948,318 |
| 2022-06-16 | $112.22 | $113.71 | $108.92 | $109.56 | $108.82 | 2,788,086 |
| 2022-06-15 | $119.27 | $119.66 | $114.39 | $116.43 | $115.64 | 1,287,017 |
| 2022-06-14 | $119.73 | $120.11 | $116.44 | $117.17 | $116.38 | 1,300,546 |
| 2022-06-13 | $122.51 | $122.51 | $119.01 | $119.56 | $118.75 | 1,133,636 |
| 2022-06-10 | $128.74 | $129.19 | $124.29 | $124.90 | $124.06 | 1,335,656 |
| 2022-06-09 | $131.84 | $133.23 | $130.78 | $130.80 | $129.92 | 561,542 |
| 2022-06-08 | $133.34 | $135.17 | $132.87 | $132.92 | $132.02 | 733,758 |
| 2022-06-07 | $131.62 | $134.70 | $131.53 | $134.52 | $133.61 | 822,223 |
| 2022-06-06 | $133.00 | $134.68 | $131.91 | $132.59 | $131.70 | 430,836 |
| 2022-06-03 | $132.36 | $133.74 | $132.07 | $132.57 | $131.68 | 504,021 |
| 2022-06-02 | $133.06 | $134.11 | $132.07 | $133.81 | $132.91 | 943,441 |
| 2022-06-01 | $132.59 | $133.51 | $130.07 | $132.16 | $131.27 | 712,205 |
| 2022-05-31 | $131.50 | $132.73 | $129.76 | $132.17 | $131.28 | 1,408,917 |
| 2022-05-27 | $131.63 | $132.99 | $131.13 | $132.96 | $132.06 | 950,014 |
| 2022-05-26 | $131.06 | $132.38 | $130.38 | $131.00 | $130.12 | 584,376 |
| 2022-05-25 | $128.69 | $130.27 | $128.43 | $129.69 | $128.82 | 579,297 |
| 2022-05-24 | $128.70 | $128.85 | $125.93 | $128.54 | $127.67 | 841,007 |
| 2022-05-23 | $130.52 | $130.52 | $127.49 | $129.11 | $128.24 | 777,027 |
| 2022-05-20 | $129.83 | $130.40 | $125.80 | $128.93 | $128.06 | 826,498 |
| 2022-05-19 | $126.26 | $130.53 | $126.01 | $129.01 | $128.14 | 1,057,461 |
| 2022-05-18 | $128.31 | $129.36 | $126.57 | $126.95 | $126.09 | 1,416,244 |
| 2022-05-17 | $130.30 | $130.30 | $126.16 | $129.83 | $128.95 | 1,526,959 |
| 2022-05-16 | $131.28 | $131.97 | $126.90 | $127.96 | $127.10 | 1,165,469 |
| 2022-05-13 | $129.30 | $132.41 | $129.30 | $132.16 | $131.27 | 2,067,299 |
| 2022-05-12 | $127.32 | $129.74 | $126.27 | $128.53 | $127.66 | 2,730,386 |
| 2022-05-11 | $124.82 | $131.21 | $124.82 | $128.00 | $127.14 | 2,963,963 |
| 2022-05-10 | $124.07 | $129.45 | $121.05 | $125.50 | $124.65 | 2,900,032 |
| 2022-05-09 | $120.23 | $121.85 | $119.08 | $119.49 | $118.68 | 1,874,930 |
| 2022-05-06 | $122.22 | $122.74 | $119.70 | $122.15 | $121.33 | 1,427,770 |
| 2022-05-05 | $124.56 | $126.19 | $121.73 | $122.75 | $121.92 | 999,905 |
| 2022-05-04 | $122.19 | $126.72 | $121.92 | $126.49 | $125.64 | 941,305 |
| 2022-05-03 | $122.49 | $123.91 | $121.35 | $121.90 | $121.08 | 867,829 |
| 2022-05-02 | $121.68 | $122.90 | $119.81 | $121.57 | $120.75 | 1,281,975 |
| 2022-04-29 | $125.14 | $125.88 | $120.90 | $121.30 | $120.48 | 837,181 |
| 2022-04-28 | $124.00 | $125.73 | $122.21 | $125.17 | $124.33 | 1,380,486 |
| 2022-04-27 | $120.65 | $124.77 | $120.65 | $123.25 | $122.42 | 1,516,102 |
| 2022-04-26 | $123.54 | $124.05 | $119.64 | $119.82 | $119.01 | 1,199,018 |
| 2022-04-25 | $124.27 | $124.27 | $120.67 | $123.07 | $122.24 | 1,188,289 |
| 2022-04-22 | $124.06 | $125.77 | $124.06 | $124.61 | $123.77 | 1,917,489 |
| 2022-04-21 | $126.85 | $127.75 | $124.61 | $124.85 | $124.01 | 1,477,571 |
| 2022-04-20 | $124.46 | $125.98 | $124.45 | $125.15 | $124.31 | 1,108,074 |
| 2022-04-19 | $122.90 | $125.57 | $122.44 | $124.54 | $123.70 | 1,309,633 |
| 2022-04-18 | $125.11 | $125.70 | $122.32 | $122.73 | $121.90 | 1,342,217 |
| 2022-04-14 | $128.39 | $129.00 | $125.17 | $125.43 | $124.58 | 1,745,490 |
| 2022-04-13 | $124.23 | $127.82 | $124.17 | $127.60 | $126.74 | 1,209,843 |
| 2022-04-12 | $126.04 | $126.77 | $123.96 | $124.43 | $123.59 | 852,766 |
| 2022-04-11 | $123.71 | $127.39 | $123.63 | $125.67 | $124.82 | 1,813,980 |
| 2022-04-08 | $125.87 | $126.90 | $122.57 | $124.27 | $123.43 | 2,496,862 |
| 2022-04-07 | $124.37 | $126.99 | $122.57 | $125.90 | $125.05 | 2,443,457 |
| 2022-04-06 | $128.23 | $128.81 | $124.21 | $125.50 | $124.65 | 2,720,693 |
| 2022-04-05 | $130.06 | $131.53 | $129.27 | $129.40 | $128.53 | 894,413 |
| 2022-04-04 | $134.54 | $134.57 | $130.60 | $130.84 | $129.96 | 1,028,696 |
| 2022-04-01 | $132.09 | $134.55 | $131.62 | $134.33 | $133.42 | 1,258,568 |
| 2022-03-31 | $131.10 | $132.44 | $130.22 | $131.33 | $130.44 | 1,406,538 |
| 2022-03-30 | $133.67 | $134.00 | $130.46 | $131.21 | $130.33 | 711,407 |
| 2022-03-29 | $131.63 | $134.47 | $131.53 | $134.16 | $133.26 | 1,140,057 |
| 2022-03-28 | $129.61 | $130.47 | $126.94 | $130.36 | $129.48 | 1,486,279 |
| 2022-03-25 | $128.16 | $129.53 | $127.19 | $129.50 | $128.63 | 1,271,681 |
| 2022-03-24 | $124.56 | $128.24 | $123.75 | $127.98 | $127.12 | 1,573,079 |
| 2022-03-23 | $127.27 | $127.85 | $125.39 | $126.13 | $124.51 | 851,674 |
| 2022-03-22 | $127.21 | $128.59 | $126.57 | $127.56 | $125.92 | 1,638,313 |
| 2022-03-21 | $128.95 | $129.47 | $125.43 | $126.57 | $124.95 | 1,505,550 |
| 2022-03-18 | $126.47 | $129.71 | $125.52 | $129.13 | $127.47 | 2,569,132 |
| 2022-03-17 | $123.80 | $127.87 | $123.04 | $126.56 | $124.94 | 1,403,278 |
| 2022-03-16 | $121.83 | $125.40 | $121.21 | $124.98 | $123.38 | 1,741,683 |
| 2022-03-15 | $116.71 | $120.85 | $116.71 | $120.48 | $118.93 | 1,609,203 |
| 2022-03-14 | $119.47 | $120.39 | $116.20 | $116.51 | $115.01 | 1,844,678 |
| 2022-03-11 | $121.93 | $123.45 | $118.06 | $118.14 | $116.62 | 1,331,612 |
| 2022-03-10 | $119.35 | $121.43 | $118.06 | $121.23 | $119.67 | 1,564,355 |
| 2022-03-09 | $122.06 | $122.93 | $119.23 | $120.82 | $119.27 | 2,257,601 |
| 2022-03-08 | $116.51 | $120.70 | $113.40 | $119.71 | $118.17 | 3,020,492 |
| 2022-03-07 | $122.90 | $123.21 | $115.85 | $116.14 | $114.65 | 2,627,391 |
| 2022-03-04 | $125.23 | $126.28 | $123.42 | $123.50 | $121.91 | 1,716,660 |
| 2022-03-03 | $130.86 | $131.18 | $124.42 | $127.03 | $125.40 | 1,317,218 |
| 2022-03-02 | $130.36 | $130.86 | $127.88 | $129.72 | $128.05 | 1,524,918 |
| 2022-03-01 | $133.00 | $133.39 | $127.46 | $128.41 | $126.76 | 1,631,092 |
| 2022-02-28 | $138.12 | $138.68 | $132.80 | $133.00 | $131.29 | 3,178,907 |
| 2022-02-25 | $135.97 | $140.12 | $135.61 | $139.56 | $137.77 | 1,518,930 |
| 2022-02-24 | $130.72 | $135.74 | $129.99 | $135.68 | $133.94 | 1,736,630 |
| 2022-02-23 | $134.83 | $136.29 | $132.71 | $133.39 | $131.68 | 1,496,664 |
| 2022-02-22 | $135.25 | $135.39 | $132.52 | $133.74 | $132.02 | 2,257,483 |
| 2022-02-18 | $135.89 | $136.10 | $133.97 | $134.79 | $133.06 | 1,330,265 |
| 2022-02-17 | $136.00 | $137.08 | $135.09 | $135.70 | $133.96 | 1,816,543 |
| 2022-02-16 | $135.26 | $137.70 | $134.17 | $137.48 | $135.72 | 1,530,501 |
| 2022-02-15 | $132.95 | $135.32 | $132.94 | $135.26 | $133.52 | 1,251,364 |
| 2022-02-14 | $133.52 | $133.86 | $130.34 | $131.61 | $129.92 | 1,254,517 |
| 2022-02-11 | $135.70 | $139.19 | $133.76 | $133.84 | $132.12 | 1,974,278 |
| 2022-02-10 | $133.29 | $143.14 | $131.56 | $136.40 | $134.65 | 3,659,899 |
| 2022-02-09 | $130.32 | $134.79 | $130.11 | $132.60 | $130.90 | 2,426,048 |
| 2022-02-08 | $128.25 | $129.36 | $127.70 | $128.92 | $127.27 | 1,807,584 |
| 2022-02-07 | $127.28 | $128.99 | $126.50 | $127.97 | $126.33 | 2,237,575 |
| 2022-02-04 | $127.21 | $128.53 | $125.39 | $127.10 | $125.47 | 1,897,977 |
| 2022-02-03 | $132.32 | $132.58 | $128.83 | $128.99 | $127.33 | 886,619 |
| 2022-02-02 | $133.75 | $134.28 | $132.54 | $133.40 | $131.69 | 2,269,972 |
| 2022-02-01 | $132.21 | $134.77 | $132.08 | $134.10 | $132.38 | 1,477,068 |
| 2022-01-31 | $130.28 | $132.29 | $129.56 | $131.92 | $130.23 | 2,591,737 |
| 2022-01-28 | $131.83 | $132.12 | $128.37 | $130.71 | $129.03 | 2,261,505 |
| 2022-01-27 | $134.98 | $136.02 | $130.95 | $131.96 | $130.27 | 1,041,719 |
| 2022-01-26 | $136.54 | $137.32 | $131.88 | $133.23 | $131.52 | 1,354,919 |
| 2022-01-25 | $133.88 | $135.30 | $131.88 | $134.03 | $132.31 | 1,601,227 |
| 2022-01-24 | $136.36 | $137.00 | $130.98 | $136.62 | $134.87 | 2,030,266 |
| 2022-01-21 | $141.31 | $143.79 | $138.72 | $139.29 | $137.50 | 1,253,448 |
| 2022-01-20 | $139.39 | $145.65 | $138.32 | $141.00 | $139.19 | 3,723,539 |
| 2022-01-19 | $142.36 | $142.98 | $139.26 | $139.38 | $137.59 | 1,092,665 |
| 2022-01-18 | $144.52 | $145.00 | $140.08 | $141.22 | $139.41 | 1,812,187 |
| 2022-01-14 | $144.45 | $146.20 | $142.90 | $145.79 | $143.92 | 925,892 |
| 2022-01-13 | $147.08 | $147.82 | $145.64 | $145.88 | $144.01 | 1,108,012 |
| 2022-01-12 | $147.24 | $148.82 | $145.16 | $146.09 | $144.21 | 1,023,173 |
| 2022-01-11 | $140.99 | $146.33 | $140.75 | $146.16 | $144.28 | 1,021,857 |
| 2022-01-10 | $140.92 | $141.29 | $137.38 | $140.59 | $138.79 | 2,062,413 |
| 2022-01-07 | $144.00 | $144.00 | $141.93 | $141.97 | $140.15 | 1,601,863 |
| 2022-01-06 | $145.02 | $145.34 | $142.41 | $143.82 | $141.97 | 682,595 |
| 2022-01-05 | $149.86 | $150.69 | $144.87 | $144.92 | $143.06 | 1,409,718 |
| 2022-01-04 | $149.50 | $151.31 | $148.69 | $149.68 | $147.76 | 1,794,649 |
| 2022-01-03 | $150.78 | $151.86 | $148.89 | $149.12 | $147.21 | 946,939 |
| 2021-12-31 | $148.52 | $151.23 | $148.40 | $150.65 | $148.72 | 786,638 |
| 2021-12-30 | $148.84 | $149.93 | $148.36 | $148.56 | $146.65 | 402,676 |
| 2021-12-29 | $147.47 | $149.70 | $147.11 | $148.99 | $147.08 | 1,606,473 |
| 2021-12-28 | $145.00 | $147.77 | $144.61 | $147.44 | $145.55 | 694,761 |
| 2021-12-27 | $143.10 | $145.25 | $142.49 | $145.21 | $143.35 | 533,312 |
| 2021-12-23 | $142.43 | $143.64 | $142.21 | $143.09 | $140.49 | 627,014 |
| 2021-12-22 | $142.22 | $142.61 | $141.66 | $142.22 | $139.63 | 677,538 |
| 2021-12-21 | $142.91 | $144.30 | $141.48 | $142.69 | $140.10 | 1,010,979 |
| 2021-12-20 | $142.42 | $143.06 | $139.62 | $142.29 | $139.70 | 1,010,888 |
| 2021-12-17 | $145.35 | $145.35 | $142.65 | $144.43 | $141.80 | 3,280,454 |
| 2021-12-16 | $145.97 | $147.58 | $144.80 | $145.91 | $143.26 | 1,449,483 |
| 2021-12-15 | $145.70 | $145.79 | $142.51 | $145.01 | $142.37 | 965,600 |
| 2021-12-14 | $146.25 | $147.85 | $144.90 | $145.71 | $143.06 | 1,960,018 |
| 2021-12-13 | $146.72 | $148.25 | $145.94 | $146.50 | $143.84 | 1,925,731 |
| 2021-12-10 | $148.76 | $148.76 | $146.02 | $147.12 | $144.45 | 1,050,358 |
| 2021-12-09 | $147.99 | $148.89 | $146.59 | $147.48 | $144.80 | 1,155,440 |
| 2021-12-08 | $145.47 | $148.21 | $144.08 | $148.16 | $145.47 | 1,204,126 |
| 2021-12-07 | $144.77 | $146.61 | $144.19 | $145.11 | $142.47 | 1,110,522 |
| 2021-12-06 | $142.14 | $144.18 | $141.66 | $143.03 | $140.43 | 1,281,945 |
| 2021-12-03 | $140.48 | $142.43 | $138.61 | $140.77 | $138.21 | 1,268,974 |
| 2021-12-02 | $140.86 | $142.51 | $139.87 | $140.50 | $137.95 | 1,712,514 |
| 2021-12-01 | $144.00 | $146.59 | $141.48 | $141.50 | $138.93 | 1,181,175 |
| 2021-11-30 | $146.73 | $146.92 | $141.89 | $142.17 | $139.59 | 1,812,447 |
| 2021-11-29 | $145.38 | $147.93 | $144.60 | $147.19 | $144.51 | 1,735,485 |
| 2021-11-26 | $144.47 | $145.67 | $143.67 | $144.57 | $141.94 | 711,177 |
| 2021-11-24 | $146.64 | $148.02 | $146.60 | $147.47 | $144.79 | 557,476 |
| 2021-11-23 | $149.03 | $149.35 | $146.65 | $147.58 | $144.90 | 883,627 |
| 2021-11-22 | $150.46 | $151.92 | $149.28 | $149.28 | $146.57 | 626,849 |
| 2021-11-19 | $150.37 | $150.92 | $149.44 | $150.03 | $147.30 | 1,015,544 |
| 2021-11-18 | $152.44 | $153.13 | $149.95 | $150.05 | $147.32 | 790,091 |
| 2021-11-17 | $152.63 | $153.18 | $150.88 | $152.83 | $150.05 | 1,151,892 |
| 2021-11-16 | $152.72 | $154.03 | $152.03 | $152.95 | $150.17 | 970,129 |
| 2021-11-15 | $152.38 | $152.52 | $150.74 | $152.36 | $149.59 | 1,448,783 |
| 2021-11-12 | $150.55 | $155.00 | $149.92 | $152.58 | $149.81 | 891,907 |
| 2021-11-11 | $151.20 | $151.70 | $148.90 | $150.25 | $147.52 | 855,237 |
| 2021-11-10 | $153.56 | $154.47 | $150.83 | $151.13 | $148.38 | 1,397,863 |
| 2021-11-09 | $146.06 | $154.15 | $145.17 | $153.12 | $150.34 | 2,829,994 |
| 2021-11-08 | $144.22 | $147.56 | $143.96 | $147.53 | $144.85 | 2,134,175 |
| 2021-11-05 | $142.27 | $144.15 | $142.04 | $143.60 | $140.99 | 1,201,250 |
| 2021-11-04 | $145.21 | $145.33 | $141.28 | $141.87 | $139.29 | 1,102,540 |
| 2021-11-03 | $144.82 | $146.38 | $144.54 | $145.29 | $142.65 | 1,801,895 |
| 2021-11-02 | $143.98 | $145.62 | $143.83 | $144.40 | $141.78 | 1,245,061 |
| 2021-11-01 | $147.51 | $147.98 | $144.00 | $144.08 | $141.46 | 859,301 |
| 2021-10-29 | $147.68 | $148.76 | $146.25 | $147.45 | $144.77 | 936,488 |
| 2021-10-28 | $148.62 | $150.12 | $148.15 | $148.48 | $145.78 | 929,116 |
| 2021-10-27 | $148.26 | $149.24 | $146.89 | $148.26 | $145.56 | 1,549,930 |
| 2021-10-26 | $147.02 | $148.82 | $145.82 | $148.09 | $145.40 | 959,189 |
| 2021-10-25 | $146.08 | $146.49 | $145.30 | $146.34 | $143.68 | 1,068,438 |
| 2021-10-22 | $146.21 | $146.36 | $145.05 | $145.32 | $142.68 | 581,586 |
| 2021-10-21 | $145.24 | $145.99 | $144.65 | $145.85 | $143.20 | 687,469 |
| 2021-10-20 | $146.81 | $146.81 | $144.53 | $145.77 | $143.12 | 668,212 |
| 2021-10-19 | $146.20 | $147.70 | $145.01 | $147.01 | $144.34 | 759,051 |
| 2021-10-18 | $146.52 | $147.41 | $145.16 | $145.52 | $142.87 | 935,801 |
| 2021-10-15 | $149.12 | $149.20 | $147.37 | $147.58 | $144.90 | 982,414 |
| 2021-10-14 | $145.75 | $149.12 | $145.23 | $148.32 | $145.62 | 1,215,040 |
| 2021-10-13 | $143.41 | $144.47 | $141.75 | $144.35 | $141.73 | 1,364,825 |
| 2021-10-12 | $139.99 | $143.56 | $139.93 | $143.44 | $140.83 | 1,265,232 |
| 2021-10-11 | $138.81 | $140.74 | $138.11 | $140.00 | $137.46 | 1,104,206 |
| 2021-10-08 | $137.83 | $139.66 | $137.83 | $138.04 | $135.53 | 660,021 |
| 2021-10-07 | $138.77 | $139.62 | $137.70 | $138.25 | $135.74 | 805,329 |
| 2021-10-06 | $134.85 | $137.59 | $134.38 | $137.51 | $135.01 | 1,012,846 |
| 2021-10-05 | $138.00 | $138.87 | $135.18 | $135.47 | $133.01 | 1,874,674 |
| 2021-10-04 | $140.59 | $141.86 | $136.89 | $138.00 | $135.49 | 2,185,138 |
| 2021-10-01 | $137.51 | $143.75 | $135.68 | $141.10 | $138.54 | 4,299,145 |
| 2021-09-30 | $134.66 | $136.29 | $133.49 | $133.72 | $131.29 | 1,714,496 |
| 2021-09-29 | $133.01 | $135.30 | $132.67 | $134.08 | $131.64 | 1,416,166 |
| 2021-09-28 | $131.30 | $134.40 | $130.51 | $132.93 | $130.51 | 2,185,484 |
| 2021-09-27 | $132.53 | $134.25 | $131.36 | $131.59 | $129.20 | 1,186,547 |
| 2021-09-24 | $132.44 | $134.28 | $131.25 | $132.64 | $130.23 | 1,504,034 |
| 2021-09-23 | $132.86 | $134.91 | $132.86 | $132.89 | $130.47 | 1,266,869 |
| 2021-09-22 | $134.13 | $134.50 | $131.09 | $132.61 | $129.43 | 1,815,500 |
| 2021-09-21 | $135.11 | $135.72 | $131.40 | $132.58 | $129.40 | 1,500,294 |
| 2021-09-20 | $134.35 | $137.19 | $132.97 | $134.97 | $131.73 | 1,720,476 |
| 2021-09-17 | $141.46 | $142.03 | $134.66 | $135.21 | $131.97 | 4,507,372 |
| 2021-09-16 | $144.03 | $144.88 | $142.92 | $143.12 | $139.69 | 748,682 |
| 2021-09-15 | $143.85 | $145.19 | $143.41 | $144.31 | $140.85 | 814,272 |
| 2021-09-14 | $147.54 | $147.64 | $143.09 | $143.75 | $140.30 | 1,550,359 |
| 2021-09-13 | $148.94 | $149.00 | $145.83 | $147.59 | $144.05 | 2,561,615 |
| 2021-09-10 | $150.78 | $151.07 | $147.39 | $147.59 | $144.05 | 1,062,839 |
| 2021-09-09 | $150.32 | $152.27 | $150.26 | $150.84 | $147.22 | 1,166,090 |
| 2021-09-08 | $149.85 | $151.13 | $148.83 | $151.02 | $147.40 | 800,547 |
| 2021-09-07 | $150.04 | $150.84 | $148.28 | $150.07 | $146.47 | 926,420 |
| 2021-09-03 | $151.08 | $152.37 | $149.70 | $150.91 | $147.29 | 1,209,973 |
| 2021-09-02 | $151.03 | $151.97 | $150.39 | $151.43 | $147.80 | 583,001 |
| 2021-09-01 | $151.49 | $151.68 | $150.06 | $150.46 | $146.85 | 640,841 |
| 2021-08-31 | $150.84 | $151.82 | $149.77 | $151.50 | $147.87 | 1,122,790 |
| 2021-08-30 | $151.94 | $152.35 | $151.03 | $151.20 | $147.57 | 480,435 |
| 2021-08-27 | $151.80 | $152.42 | $150.56 | $151.83 | $148.19 | 686,874 |
| 2021-08-26 | $151.48 | $151.73 | $150.31 | $151.03 | $147.41 | 811,407 |
| 2021-08-25 | $150.87 | $152.43 | $150.02 | $151.67 | $148.03 | 818,291 |
| 2021-08-24 | $150.92 | $152.07 | $150.20 | $151.29 | $147.66 | 1,395,661 |
| 2021-08-23 | $150.16 | $150.55 | $148.94 | $150.24 | $146.64 | 1,088,241 |
| 2021-08-20 | $149.01 | $150.00 | $148.38 | $149.76 | $146.17 | 929,957 |
| 2021-08-19 | $150.34 | $151.35 | $149.27 | $149.40 | $145.82 | 1,368,984 |
| 2021-08-18 | $154.07 | $154.56 | $151.42 | $151.51 | $147.88 | 1,047,964 |
| 2021-08-17 | $154.86 | $155.93 | $153.27 | $154.83 | $151.12 | 793,256 |
| 2021-08-16 | $156.50 | $156.55 | $154.76 | $155.56 | $151.83 | 1,090,336 |
| 2021-08-13 | $156.39 | $157.06 | $155.60 | $156.75 | $152.99 | 555,373 |
| 2021-08-12 | $156.81 | $156.81 | $155.27 | $156.09 | $152.35 | 1,197,823 |
| 2021-08-11 | $157.03 | $157.08 | $155.88 | $156.78 | $153.02 | 793,544 |
| 2021-08-10 | $154.26 | $156.50 | $153.71 | $156.35 | $152.60 | 1,269,319 |
| 2021-08-09 | $151.60 | $153.83 | $150.53 | $153.73 | $150.04 | 1,632,755 |
| 2021-08-06 | $148.08 | $151.60 | $147.18 | $151.06 | $147.44 | 1,697,869 |
| 2021-08-05 | $148.69 | $149.74 | $147.78 | $148.08 | $144.53 | 1,045,476 |
| 2021-08-04 | $149.00 | $150.03 | $147.77 | $147.79 | $144.25 | 2,313,527 |
| 2021-08-03 | $149.05 | $150.68 | $148.35 | $150.11 | $146.51 | 981,409 |
| 2021-08-02 | $151.49 | $151.99 | $149.47 | $149.59 | $146.00 | 1,063,638 |
| 2021-07-30 | $149.13 | $150.77 | $148.75 | $150.64 | $147.03 | 738,038 |
| 2021-07-29 | $149.35 | $150.10 | $148.64 | $149.13 | $145.55 | 718,186 |
| 2021-07-28 | $149.38 | $149.44 | $147.56 | $148.47 | $144.91 | 774,242 |
| 2021-07-27 | $148.01 | $149.27 | $147.24 | $149.16 | $145.58 | 1,003,592 |
| 2021-07-26 | $148.34 | $149.20 | $147.91 | $148.80 | $145.23 | 692,808 |
| 2021-07-23 | $146.88 | $148.47 | $145.77 | $148.33 | $144.77 | 582,651 |
| 2021-07-22 | $144.72 | $146.51 | $144.10 | $146.05 | $142.55 | 1,298,589 |
| 2021-07-21 | $144.40 | $145.28 | $143.61 | $144.98 | $141.50 | 656,462 |
| 2021-07-20 | $140.29 | $144.40 | $140.09 | $143.79 | $140.34 | 1,260,239 |
| 2021-07-19 | $142.58 | $142.91 | $139.62 | $140.11 | $136.75 | 2,290,289 |
| 2021-07-16 | $144.04 | $145.17 | $142.68 | $143.42 | $139.98 | 1,343,497 |
| 2021-07-15 | $144.77 | $145.67 | $143.35 | $144.00 | $140.55 | 1,083,152 |
| 2021-07-14 | $144.91 | $145.62 | $144.14 | $144.71 | $141.24 | 2,025,473 |
| 2021-07-13 | $148.61 | $148.61 | $144.53 | $145.45 | $141.96 | 1,222,690 |
| 2021-07-12 | $147.06 | $149.03 | $146.92 | $148.58 | $145.02 | 2,216,146 |
| 2021-07-09 | $149.47 | $149.62 | $147.06 | $147.70 | $144.16 | 1,707,945 |
| 2021-07-08 | $146.95 | $147.95 | $146.25 | $147.80 | $144.26 | 1,406,216 |
| 2021-07-07 | $147.36 | $149.10 | $146.77 | $148.80 | $145.23 | 642,536 |
| 2021-07-06 | $149.60 | $149.99 | $147.27 | $147.91 | $144.36 | 1,060,086 |
| 2021-07-02 | $149.46 | $150.07 | $148.36 | $149.99 | $146.39 | 955,718 |
| 2021-07-01 | $149.88 | $150.16 | $149.15 | $149.39 | $145.81 | 871,507 |
| 2021-06-30 | $148.01 | $149.56 | $147.48 | $149.40 | $145.82 | 1,462,736 |
| 2021-06-29 | $148.95 | $150.03 | $148.22 | $148.76 | $145.19 | 664,529 |
| 2021-06-28 | $149.13 | $149.28 | $147.66 | $148.79 | $145.22 | 1,014,439 |
| 2021-06-25 | $148.78 | $149.99 | $148.57 | $148.96 | $145.39 | 827,089 |
| 2021-06-24 | $148.50 | $148.99 | $147.26 | $148.42 | $144.86 | 617,915 |
| 2021-06-23 | $149.06 | $150.03 | $148.38 | $148.45 | $144.14 | 927,059 |
| 2021-06-22 | $148.88 | $149.74 | $147.53 | $149.10 | $144.77 | 900,311 |
| 2021-06-21 | $146.29 | $148.60 | $145.66 | $148.41 | $144.10 | 820,953 |
| 2021-06-18 | $143.78 | $145.63 | $143.60 | $144.86 | $140.66 | 1,842,609 |
| 2021-06-17 | $147.25 | $148.07 | $144.72 | $145.81 | $141.58 | 1,412,154 |
| 2021-06-16 | $147.41 | $148.24 | $146.53 | $147.27 | $143.00 | 791,324 |
| 2021-06-15 | $148.03 | $148.10 | $146.36 | $147.23 | $142.96 | 859,030 |
| 2021-06-14 | $147.50 | $148.01 | $146.59 | $147.77 | $143.48 | 1,303,510 |
| 2021-06-11 | $148.50 | $148.77 | $145.63 | $147.78 | $143.49 | 1,835,426 |
| 2021-06-10 | $148.03 | $148.17 | $147.06 | $147.75 | $143.46 | 1,493,799 |
| 2021-06-09 | $144.82 | $147.39 | $144.66 | $147.09 | $142.82 | 1,137,928 |
| 2021-06-08 | $143.26 | $144.99 | $142.70 | $144.81 | $140.61 | 994,190 |
| 2021-06-07 | $143.44 | $144.51 | $142.24 | $143.18 | $139.03 | 696,101 |
| 2021-06-04 | $143.33 | $143.44 | $141.70 | $143.00 | $138.85 | 1,415,038 |
| 2021-06-03 | $143.03 | $144.16 | $142.00 | $142.71 | $138.57 | 1,092,568 |
| 2021-06-02 | $143.00 | $144.65 | $142.00 | $143.67 | $139.50 | 1,888,568 |
| 2021-06-01 | $143.18 | $143.60 | $140.84 | $142.31 | $138.18 | 1,973,357 |
| 2021-05-28 | $142.04 | $143.36 | $140.96 | $141.67 | $137.56 | 911,129 |
| 2021-05-27 | $142.36 | $143.25 | $141.82 | $142.84 | $138.70 | 3,640,027 |
| 2021-05-26 | $141.36 | $142.02 | $140.27 | $141.70 | $137.59 | 984,383 |
| 2021-05-25 | $142.07 | $142.91 | $141.06 | $141.62 | $137.51 | 779,038 |
| 2021-05-24 | $141.52 | $142.47 | $140.64 | $141.86 | $137.74 | 1,045,035 |
| 2021-05-21 | $140.16 | $142.00 | $140.00 | $140.54 | $136.46 | 1,308,372 |
| 2021-05-20 | $141.95 | $142.70 | $139.18 | $139.38 | $135.34 | 1,181,442 |
| 2021-05-19 | $140.92 | $142.03 | $139.83 | $141.92 | $137.80 | 1,792,365 |
| 2021-05-18 | $143.27 | $144.00 | $141.95 | $142.02 | $137.90 | 1,929,070 |
| 2021-05-17 | $140.88 | $143.52 | $140.55 | $142.75 | $138.61 | 1,433,197 |
| 2021-05-14 | $139.35 | $141.85 | $139.26 | $141.21 | $137.11 | 1,098,084 |
| 2021-05-13 | $136.12 | $139.33 | $135.67 | $138.65 | $134.63 | 888,594 |
| 2021-05-12 | $138.39 | $140.93 | $135.27 | $135.29 | $131.36 | 1,769,429 |
| 2021-05-11 | $141.65 | $141.84 | $136.68 | $138.68 | $134.66 | 2,589,817 |
| 2021-05-10 | $147.00 | $147.00 | $142.48 | $142.71 | $138.57 | 1,465,121 |
| 2021-05-07 | $145.63 | $147.04 | $145.51 | $146.45 | $142.20 | 835,893 |
| 2021-05-06 | $144.52 | $146.53 | $143.95 | $146.51 | $142.26 | 1,183,409 |
| 2021-05-05 | $146.00 | $146.00 | $144.32 | $144.67 | $140.47 | 917,100 |
| 2021-05-04 | $143.13 | $145.51 | $141.90 | $145.50 | $141.28 | 1,057,489 |
| 2021-05-03 | $143.38 | $144.94 | $142.80 | $144.12 | $139.94 | 969,431 |
| 2021-04-30 | $143.85 | $144.19 | $141.62 | $142.17 | $138.04 | 1,087,727 |
| 2021-04-29 | $144.96 | $145.52 | $142.45 | $144.13 | $139.95 | 1,257,001 |
| 2021-04-28 | $143.13 | $144.08 | $142.16 | $143.78 | $139.61 | 788,779 |
| 2021-04-27 | $143.68 | $143.81 | $142.01 | $142.59 | $138.45 | 1,388,581 |
| 2021-04-26 | $144.82 | $145.53 | $144.30 | $144.50 | $140.31 | 855,633 |
| 2021-04-23 | $143.06 | $144.85 | $142.40 | $144.54 | $140.35 | 802,720 |
| 2021-04-22 | $143.73 | $144.02 | $141.87 | $142.49 | $138.36 | 574,811 |
| 2021-04-21 | $142.29 | $144.03 | $142.08 | $143.86 | $139.69 | 575,661 |
| 2021-04-20 | $143.00 | $143.04 | $141.11 | $141.82 | $137.70 | 893,493 |
| 2021-04-19 | $142.82 | $143.18 | $141.47 | $142.92 | $138.77 | 1,649,188 |
| 2021-04-16 | $143.03 | $143.03 | $141.03 | $142.86 | $138.71 | 2,369,324 |
| 2021-04-15 | $141.34 | $142.05 | $140.78 | $141.89 | $137.77 | 986,505 |
| 2021-04-14 | $140.98 | $141.56 | $140.18 | $140.95 | $136.86 | 897,390 |
| 2021-04-13 | $139.82 | $141.49 | $139.82 | $140.79 | $136.70 | 1,124,186 |
| 2021-04-12 | $140.56 | $140.82 | $139.50 | $140.49 | $136.41 | 3,669,667 |
| 2021-04-09 | $139.09 | $140.31 | $138.42 | $140.28 | $136.21 | 1,108,154 |
| 2021-04-08 | $137.62 | $138.94 | $137.20 | $138.38 | $134.36 | 874,473 |
| 2021-04-07 | $140.66 | $140.66 | $138.08 | $138.50 | $134.48 | 954,352 |
| 2021-04-06 | $138.63 | $141.00 | $138.56 | $140.93 | $136.84 | 1,942,847 |
| 2021-04-05 | $140.38 | $140.62 | $138.92 | $139.00 | $134.97 | 1,687,010 |
| 2021-04-01 | $139.76 | $140.44 | $138.42 | $138.85 | $134.82 | 1,181,188 |
| 2021-03-31 | $139.94 | $141.19 | $139.15 | $139.61 | $135.56 | 4,312,905 |
| 2021-03-30 | $141.44 | $142.16 | $138.92 | $139.75 | $135.69 | 2,186,459 |
| 2021-03-29 | $140.03 | $142.08 | $139.87 | $141.31 | $137.21 | 2,981,938 |
| 2021-03-26 | $140.00 | $140.95 | $137.69 | $140.52 | $136.44 | 2,209,092 |
| 2021-03-25 | $137.34 | $139.90 | $135.82 | $139.41 | $135.36 | 1,813,451 |
| 2021-03-24 | $136.29 | $138.75 | $136.29 | $136.43 | $131.74 | 1,421,349 |
| 2021-03-23 | $136.79 | $138.00 | $135.55 | $136.00 | $131.33 | 1,640,160 |
| 2021-03-22 | $135.47 | $137.66 | $135.13 | $137.30 | $132.58 | 1,085,867 |
| 2021-03-19 | $137.34 | $137.92 | $135.26 | $137.31 | $132.59 | 5,036,060 |
| 2021-03-18 | $137.61 | $138.69 | $136.38 | $137.68 | $132.95 | 1,706,876 |
| 2021-03-17 | $137.03 | $138.16 | $136.48 | $137.85 | $133.11 | 1,447,002 |
| 2021-03-16 | $136.08 | $137.38 | $135.86 | $136.68 | $131.98 | 1,314,538 |
| 2021-03-15 | $134.55 | $136.96 | $134.55 | $136.79 | $132.09 | 5,232,931 |
| 2021-03-12 | $135.91 | $136.03 | $134.35 | $134.84 | $130.21 | 2,671,694 |
| 2021-03-11 | $136.90 | $138.30 | $135.85 | $135.87 | $131.20 | 1,408,029 |
| 2021-03-10 | $132.68 | $136.65 | $132.28 | $135.29 | $130.64 | 2,305,154 |
| 2021-03-09 | $132.55 | $134.31 | $131.13 | $131.31 | $126.80 | 2,426,239 |
| 2021-03-08 | $129.70 | $134.67 | $129.70 | $131.23 | $126.72 | 3,868,722 |
| 2021-03-05 | $132.17 | $134.58 | $129.56 | $133.72 | $129.13 | 2,150,265 |
| 2021-03-04 | $131.51 | $132.66 | $127.73 | $130.89 | $126.39 | 2,296,715 |
| 2021-03-03 | $136.85 | $137.03 | $131.64 | $131.73 | $127.20 | 2,804,570 |
| 2021-03-02 | $138.86 | $139.44 | $136.46 | $137.15 | $132.44 | 2,037,732 |
| 2021-03-01 | $137.32 | $141.00 | $137.21 | $139.15 | $134.37 | 2,634,529 |
| 2021-02-26 | $136.34 | $137.05 | $133.80 | $135.51 | $130.86 | 2,036,977 |
| 2021-02-25 | $137.45 | $138.97 | $134.89 | $136.63 | $131.94 | 2,195,252 |
| 2021-02-24 | $139.37 | $140.13 | $136.98 | $138.15 | $133.40 | 2,613,132 |
| 2021-02-23 | $140.49 | $140.49 | $136.94 | $138.92 | $134.15 | 3,222,807 |
| 2021-02-22 | $139.50 | $141.42 | $138.21 | $140.56 | $135.73 | 2,138,776 |
| 2021-02-19 | $139.15 | $140.31 | $138.16 | $139.50 | $134.71 | 3,220,878 |
| 2021-02-18 | $137.70 | $139.38 | $136.65 | $137.95 | $133.21 | 3,241,138 |
| 2021-02-17 | $136.32 | $138.57 | $134.15 | $137.67 | $132.94 | 3,061,251 |
| 2021-02-16 | $134.69 | $138.46 | $134.10 | $136.89 | $132.19 | 7,615,755 |
| 2021-02-12 | $136.92 | $139.51 | $132.91 | $134.06 | $129.45 | 3,069,235 |
| 2021-02-11 | $135.60 | $140.24 | $133.72 | $136.77 | $132.07 | 5,211,950 |
| 2021-02-10 | $128.14 | $141.52 | $128.13 | $135.57 | $130.91 | 7,974,120 |
| 2021-02-09 | $127.62 | $128.79 | $125.82 | $127.95 | $123.55 | 3,621,900 |
| 2021-02-08 | $127.87 | $128.82 | $125.32 | $127.25 | $122.88 | 7,803,350 |
| 2021-02-05 | $126.58 | $128.41 | $125.93 | $127.06 | $122.70 | 8,794,019 |
| 2021-02-04 | $133.03 | $139.62 | $126.94 | $126.94 | $122.58 | 16,109,870 |
| 2021-02-03 | $124.96 | $128.94 | $124.76 | $128.27 | $123.86 | 15,738,911 |
| 2021-02-02 | $129.55 | $132.99 | $124.05 | $124.23 | $119.96 | 30,091,738 |
| 2021-02-01 | $123.00 | $133.23 | $117.01 | $130.15 | $125.68 | 30,551,289 |
| 2021-01-29 | $113.56 | $115.18 | $110.84 | $112.38 | $108.52 | 19,974,834 |
| 2021-01-28 | $112.00 | $115.74 | $110.84 | $115.02 | $111.07 | 11,222,471 |
| 2021-01-27 | $111.71 | $114.20 | $109.54 | $110.94 | $107.13 | 11,438,833 |
| 2021-01-26 | $117.50 | $117.93 | $113.21 | $113.78 | $109.87 | 9,340,774 |
| 2021-01-25 | $116.89 | $117.06 | $114.66 | $116.33 | $112.33 | 10,666,261 |
| 2021-01-22 | $115.33 | $115.84 | $114.00 | $115.81 | $111.83 | 7,202,453 |
| 2021-01-21 | $118.41 | $119.26 | $115.46 | $116.00 | $112.02 | 7,638,711 |
| 2021-01-20 | $121.05 | $121.86 | $118.77 | $120.08 | $115.96 | 4,251,122 |
| 2021-01-19 | $118.74 | $120.39 | $117.14 | $120.34 | $116.21 | 4,805,327 |
| 2021-01-15 | $119.67 | $119.67 | $116.17 | $117.72 | $113.68 | 4,942,037 |
| 2021-01-14 | $120.65 | $121.16 | $118.85 | $119.94 | $115.82 | 5,980,290 |
| 2021-01-13 | $124.60 | $125.12 | $119.20 | $121.52 | $117.35 | 5,635,007 |
| 2021-01-12 | $126.27 | $127.13 | $123.60 | $125.98 | $121.65 | 7,996,296 |
| 2021-01-11 | $117.67 | $124.11 | $117.25 | $122.45 | $118.24 | 6,187,467 |
| 2021-01-08 | $119.57 | $121.00 | $117.79 | $119.00 | $114.91 | 2,861,891 |
| 2021-01-07 | $114.38 | $118.75 | $113.68 | $118.65 | $114.57 | 7,707,855 |
| 2021-01-06 | $110.08 | $114.43 | $109.69 | $112.92 | $109.04 | 5,611,744 |
| 2021-01-05 | $105.51 | $108.77 | $104.71 | $107.99 | $104.28 | 5,606,119 |
| 2021-01-04 | $109.55 | $109.83 | $103.94 | $105.08 | $101.47 | 5,097,918 |
| 2020-12-31 | $110.00 | $110.05 | $107.75 | $108.84 | $105.10 | 3,795,426 |
| 2020-12-30 | $110.97 | $111.66 | $110.53 | $111.26 | $107.44 | 1,876,263 |
| 2020-12-29 | $109.49 | $111.26 | $109.43 | $111.04 | $107.23 | 1,902,818 |
| 2020-12-28 | $110.55 | $110.83 | $108.83 | $109.23 | $105.48 | 1,056,847 |
| 2020-12-24 | $110.04 | $110.15 | $109.26 | $110.06 | $106.28 | 626,896 |
| 2020-12-23 | $114.46 | $114.84 | $110.42 | $110.53 | $106.73 | 1,539,774 |
| 2020-12-22 | $114.82 | $116.12 | $114.39 | $114.96 | $111.01 | 2,102,791 |
| 2020-12-21 | $113.01 | $114.62 | $112.18 | $114.29 | $110.36 | 2,067,142 |
| 2020-12-18 | $113.37 | $114.95 | $111.55 | $114.29 | $110.36 | 3,918,994 |
| 2020-12-17 | $112.83 | $114.12 | $112.45 | $113.58 | $109.68 | 1,031,781 |
| 2020-12-16 | $111.67 | $112.73 | $110.59 | $112.12 | $108.27 | 1,150,790 |
| 2020-12-15 | $109.42 | $111.57 | $108.88 | $110.93 | $107.12 | 1,671,465 |
| 2020-12-14 | $112.52 | $112.77 | $109.02 | $109.25 | $105.50 | 1,141,213 |
| 2020-12-11 | $112.01 | $112.42 | $109.53 | $111.04 | $107.23 | 1,482,413 |
| 2020-12-10 | $114.62 | $114.73 | $111.96 | $112.59 | $108.72 | 1,085,213 |
| 2020-12-09 | $115.83 | $116.55 | $114.02 | $115.22 | $111.26 | 1,165,407 |
| 2020-12-08 | $114.46 | $115.63 | $113.93 | $115.43 | $111.46 | 1,125,335 |
| 2020-12-07 | $115.75 | $116.80 | $114.42 | $114.91 | $110.96 | 1,410,347 |
| 2020-12-04 | $113.68 | $116.24 | $113.22 | $116.00 | $112.02 | 2,129,383 |
| 2020-12-03 | $112.05 | $114.42 | $111.74 | $112.64 | $108.77 | 1,851,210 |
| 2020-12-02 | $111.95 | $112.55 | $110.85 | $112.51 | $108.65 | 1,176,999 |
| 2020-12-01 | $111.70 | $113.20 | $111.21 | $111.62 | $107.79 | 1,349,767 |
| 2020-11-30 | $112.20 | $112.68 | $110.17 | $112.10 | $108.25 | 2,359,978 |
| 2020-11-27 | $113.72 | $114.71 | $112.38 | $112.87 | $108.99 | 474,120 |
| 2020-11-25 | $115.02 | $115.02 | $111.83 | $112.40 | $108.54 | 884,355 |
| 2020-11-24 | $112.10 | $115.44 | $111.83 | $115.13 | $111.18 | 1,442,554 |
| 2020-11-23 | $112.67 | $113.61 | $110.76 | $111.28 | $107.46 | 1,020,135 |
| 2020-11-20 | $111.66 | $112.82 | $111.19 | $112.06 | $108.21 | 1,049,561 |
| 2020-11-19 | $111.79 | $112.41 | $110.55 | $111.95 | $108.10 | 813,343 |
| 2020-11-18 | $115.00 | $115.36 | $112.25 | $112.39 | $108.53 | 893,802 |
| 2020-11-17 | $113.33 | $114.69 | $111.71 | $114.51 | $110.58 | 992,849 |
| 2020-11-16 | $114.15 | $115.96 | $112.31 | $114.76 | $110.82 | 1,441,788 |
| 2020-11-13 | $110.95 | $113.38 | $110.64 | $112.17 | $108.32 | 1,306,153 |
| 2020-11-12 | $109.25 | $111.39 | $108.45 | $109.87 | $106.10 | 1,362,545 |
| 2020-11-11 | $112.80 | $112.99 | $108.27 | $109.20 | $105.45 | 1,328,677 |
| 2020-11-10 | $109.25 | $114.15 | $107.57 | $112.44 | $108.58 | 2,536,014 |
| 2020-11-09 | $114.12 | $117.36 | $112.11 | $112.38 | $108.52 | 2,060,823 |
| 2020-11-06 | $107.81 | $109.19 | $107.48 | $108.56 | $104.83 | 1,415,336 |
| 2020-11-05 | $106.22 | $108.28 | $105.43 | $107.55 | $103.86 | 1,571,731 |
| 2020-11-04 | $107.28 | $107.44 | $104.88 | $105.02 | $101.41 | 1,362,264 |
| 2020-11-03 | $106.31 | $107.90 | $105.42 | $107.23 | $103.55 | 1,068,626 |
| 2020-11-02 | $104.29 | $105.55 | $103.75 | $105.07 | $101.46 | 1,235,054 |
| 2020-10-30 | $102.77 | $103.35 | $101.41 | $102.66 | $99.13 | 1,564,092 |
| 2020-10-29 | $101.00 | $103.56 | $99.54 | $102.92 | $99.38 | 1,901,963 |
| 2020-10-28 | $103.65 | $104.75 | $101.28 | $101.44 | $97.96 | 2,476,952 |
| 2020-10-27 | $108.57 | $109.08 | $105.30 | $105.62 | $101.99 | 2,327,295 |
| 2020-10-26 | $109.84 | $110.20 | $107.66 | $108.95 | $105.21 | 1,373,166 |
| 2020-10-23 | $113.24 | $113.34 | $109.95 | $110.57 | $106.77 | 1,678,580 |
| 2020-10-22 | $110.19 | $112.24 | $108.51 | $111.85 | $108.01 | 1,135,062 |
| 2020-10-21 | $112.50 | $113.01 | $110.15 | $110.45 | $106.66 | 1,202,039 |
| 2020-10-20 | $114.00 | $115.64 | $113.08 | $113.60 | $109.70 | 1,031,840 |
| 2020-10-19 | $116.67 | $116.67 | $112.80 | $113.55 | $109.65 | 1,167,729 |
| 2020-10-16 | $116.68 | $117.63 | $115.86 | $116.27 | $112.28 | 1,237,910 |
| 2020-10-15 | $115.53 | $116.92 | $115.14 | $116.01 | $112.02 | 912,850 |
| 2020-10-14 | $117.64 | $118.40 | $116.75 | $116.91 | $112.89 | 892,907 |
| 2020-10-13 | $118.13 | $119.46 | $116.03 | $117.17 | $113.15 | 1,045,045 |
| 2020-10-12 | $120.18 | $120.18 | $117.70 | $118.64 | $114.56 | 1,207,956 |
| 2020-10-09 | $117.75 | $121.72 | $117.75 | $119.41 | $115.31 | 1,454,488 |
| 2020-10-08 | $117.69 | $118.29 | $114.85 | $116.20 | $112.21 | 911,331 |
| 2020-10-07 | $116.43 | $117.69 | $115.30 | $116.51 | $112.51 | 1,150,215 |
| 2020-10-06 | $119.19 | $119.69 | $114.85 | $115.31 | $111.35 | 2,389,746 |
| 2020-10-05 | $119.56 | $121.21 | $117.73 | $118.36 | $114.29 | 906,898 |
| 2020-10-02 | $119.30 | $120.94 | $118.81 | $119.17 | $115.08 | 961,444 |
| 2020-10-01 | $122.99 | $124.98 | $119.57 | $120.09 | $115.96 | 1,350,763 |
| 2020-09-30 | $122.05 | $123.89 | $121.36 | $122.45 | $118.24 | 952,514 |
| 2020-09-29 | $121.52 | $123.01 | $120.41 | $121.50 | $117.33 | 669,648 |
| 2020-09-28 | $120.80 | $123.18 | $120.56 | $121.40 | $117.23 | 732,406 |
| 2020-09-25 | $116.24 | $119.75 | $115.86 | $118.97 | $114.88 | 887,446 |
| 2020-09-24 | $115.34 | $117.19 | $113.54 | $116.55 | $112.55 | 698,207 |
| 2020-09-23 | $119.00 | $119.26 | $115.91 | $116.12 | $112.13 | 815,789 |
| 2020-09-22 | $119.63 | $121.47 | $119.20 | $120.61 | $116.47 | 696,530 |
| 2020-09-21 | $120.40 | $120.65 | $118.75 | $120.43 | $116.29 | 867,721 |
| 2020-09-18 | $123.96 | $125.05 | $122.03 | $122.54 | $118.33 | 821,234 |
| 2020-09-17 | $122.49 | $124.98 | $121.88 | $124.18 | $119.91 | 1,216,619 |
| 2020-09-16 | $124.38 | $126.00 | $124.14 | $124.24 | $119.97 | 786,328 |
| 2020-09-15 | $124.14 | $125.17 | $123.80 | $124.24 | $119.97 | 718,910 |
| 2020-09-14 | $122.00 | $123.99 | $121.68 | $122.98 | $118.76 | 722,275 |
| 2020-09-11 | $121.32 | $121.32 | $119.14 | $121.03 | $116.87 | 941,219 |
| 2020-09-10 | $121.67 | $122.52 | $120.31 | $120.36 | $116.23 | 900,714 |
| 2020-09-09 | $122.49 | $125.09 | $121.94 | $122.00 | $117.81 | 686,959 |
| 2020-09-08 | $121.70 | $123.41 | $120.27 | $121.63 | $117.45 | 849,695 |
| 2020-09-04 | $124.66 | $125.87 | $122.46 | $123.12 | $118.89 | 935,966 |
| 2020-09-03 | $125.18 | $126.32 | $122.43 | $123.88 | $119.62 | 1,094,250 |
| 2020-09-02 | $125.25 | $126.54 | $124.36 | $125.96 | $121.63 | 1,165,749 |
| 2020-09-01 | $123.40 | $124.75 | $121.50 | $124.74 | $120.46 | 930,506 |
| 2020-08-31 | $124.17 | $125.52 | $123.14 | $123.79 | $119.54 | 683,776 |
| 2020-08-28 | $123.87 | $125.09 | $122.23 | $124.47 | $120.19 | 451,908 |
| 2020-08-27 | $125.12 | $125.56 | $122.64 | $123.58 | $119.33 | 579,480 |
| 2020-08-26 | $124.47 | $126.12 | $124.10 | $124.90 | $120.61 | 794,420 |
| 2020-08-25 | $124.18 | $124.76 | $122.64 | $122.88 | $118.66 | 588,208 |
| 2020-08-24 | $121.52 | $122.96 | $120.90 | $122.89 | $118.67 | 397,265 |
| 2020-08-21 | $120.30 | $121.10 | $118.83 | $120.55 | $116.41 | 728,891 |
| 2020-08-20 | $120.94 | $121.23 | $119.65 | $120.69 | $116.54 | 852,949 |
| 2020-08-19 | $123.27 | $123.27 | $121.69 | $121.98 | $117.79 | 417,481 |
| 2020-08-18 | $123.31 | $124.60 | $122.20 | $122.62 | $118.41 | 612,915 |
| 2020-08-17 | $123.62 | $124.44 | $122.57 | $123.29 | $119.05 | 434,337 |
| 2020-08-14 | $123.21 | $124.24 | $122.55 | $123.17 | $118.94 | 530,491 |
| 2020-08-13 | $125.47 | $125.71 | $123.58 | $123.81 | $119.56 | 878,758 |
| 2020-08-12 | $126.93 | $128.89 | $126.14 | $127.00 | $122.64 | 797,339 |
| 2020-08-11 | $131.60 | $132.75 | $125.06 | $125.29 | $120.99 | 2,052,569 |
| 2020-08-10 | $126.60 | $130.88 | $126.60 | $130.55 | $126.07 | 1,188,725 |
| 2020-08-07 | $125.57 | $126.96 | $124.40 | $126.80 | $122.44 | 664,333 |
| 2020-08-06 | $125.98 | $126.50 | $125.18 | $125.38 | $121.07 | 761,433 |
| 2020-08-05 | $126.97 | $128.80 | $126.33 | $126.42 | $122.08 | 973,678 |
| 2020-08-04 | $123.47 | $126.80 | $122.15 | $125.89 | $121.57 | 810,899 |
| 2020-08-03 | $126.22 | $126.22 | $124.17 | $124.54 | $120.26 | 1,060,057 |
| 2020-07-31 | $124.29 | $126.04 | $122.41 | $125.95 | $121.62 | 1,081,235 |
| 2020-07-30 | $126.67 | $126.91 | $123.43 | $124.49 | $120.21 | 915,337 |
| 2020-07-29 | $128.82 | $129.98 | $128.14 | $128.24 | $123.83 | 804,549 |
| 2020-07-28 | $128.78 | $129.81 | $127.48 | $128.34 | $123.93 | 827,067 |
| 2020-07-27 | $127.18 | $129.16 | $126.13 | $128.79 | $124.37 | 702,124 |
| 2020-07-24 | $128.64 | $128.80 | $125.52 | $126.82 | $122.46 | 781,359 |
| 2020-07-23 | $128.72 | $130.56 | $127.20 | $128.49 | $124.08 | 834,543 |
| 2020-07-22 | $128.48 | $130.00 | $127.64 | $128.55 | $124.13 | 547,923 |
| 2020-07-21 | $129.25 | $129.90 | $127.71 | $127.94 | $123.55 | 541,952 |
| 2020-07-20 | $131.00 | $131.31 | $127.41 | $128.72 | $124.30 | 1,306,094 |
| 2020-07-17 | $130.43 | $132.31 | $129.30 | $130.99 | $126.49 | 774,798 |
| 2020-07-16 | $129.29 | $130.64 | $128.57 | $129.61 | $125.16 | 517,585 |
| 2020-07-15 | $128.87 | $130.36 | $128.33 | $129.72 | $125.26 | 595,914 |
| 2020-07-14 | $124.65 | $127.41 | $124.49 | $127.01 | $122.65 | 610,962 |
| 2020-07-13 | $126.32 | $127.16 | $124.29 | $124.52 | $120.24 | 778,138 |
| 2020-07-10 | $122.87 | $125.54 | $121.83 | $125.25 | $120.95 | 520,592 |
| 2020-07-09 | $123.60 | $123.84 | $120.16 | $122.30 | $118.10 | 1,100,827 |
| 2020-07-08 | $126.91 | $128.11 | $122.08 | $123.37 | $119.13 | 968,398 |
| 2020-07-07 | $127.20 | $128.07 | $125.89 | $127.05 | $122.69 | 694,163 |
| 2020-07-06 | $127.81 | $128.78 | $125.83 | $128.20 | $123.80 | 876,554 |
| 2020-07-02 | $125.86 | $127.49 | $125.38 | $126.88 | $122.52 | 960,345 |
| 2020-07-01 | $122.00 | $124.35 | $121.70 | $124.17 | $119.90 | 818,462 |
| 2020-06-30 | $121.60 | $123.18 | $120.00 | $122.46 | $118.25 | 1,085,375 |
| 2020-06-29 | $120.08 | $123.42 | $119.73 | $121.88 | $117.69 | 686,385 |
| 2020-06-26 | $121.88 | $121.88 | $118.89 | $119.05 | $114.96 | 858,718 |
| 2020-06-25 | $121.90 | $122.67 | $120.05 | $122.40 | $118.20 | 693,567 |
| 2020-06-24 | $121.17 | $123.81 | $119.60 | $122.07 | $117.88 | 1,121,207 |
| 2020-06-23 | $126.72 | $126.72 | $123.07 | $123.31 | $119.07 | 886,077 |
| 2020-06-22 | $124.96 | $126.72 | $122.85 | $125.07 | $120.77 | 1,181,122 |
| 2020-06-19 | $130.86 | $131.62 | $125.91 | $126.09 | $121.76 | 1,273,840 |
| 2020-06-18 | $127.81 | $129.68 | $127.33 | $128.53 | $124.11 | 666,333 |
| 2020-06-17 | $130.57 | $131.15 | $128.22 | $128.65 | $124.23 | 470,336 |
| 2020-06-16 | $131.66 | $132.79 | $127.09 | $129.05 | $124.62 | 962,885 |
| 2020-06-15 | $123.97 | $128.04 | $123.66 | $127.34 | $122.97 | 780,047 |
| 2020-06-12 | $129.83 | $130.19 | $124.53 | $126.85 | $122.49 | 720,636 |
| 2020-06-11 | $131.39 | $131.67 | $125.68 | $126.25 | $121.91 | 1,321,393 |
| 2020-06-10 | $134.43 | $135.09 | $132.11 | $133.52 | $128.93 | 1,379,732 |
| 2020-06-09 | $134.25 | $135.88 | $131.91 | $134.57 | $129.95 | 1,083,733 |
| 2020-06-08 | $134.41 | $136.61 | $133.35 | $135.57 | $130.91 | 1,031,421 |
| 2020-06-05 | $138.50 | $139.00 | $137.10 | $137.86 | $133.12 | 974,226 |
| 2020-06-04 | $135.96 | $137.53 | $134.37 | $135.76 | $131.10 | 815,107 |
| 2020-06-03 | $135.77 | $138.01 | $135.73 | $136.81 | $132.11 | 736,956 |
| 2020-06-02 | $130.94 | $135.26 | $130.52 | $133.93 | $129.33 | 859,436 |
| 2020-06-01 | $132.36 | $132.99 | $130.95 | $131.02 | $126.52 | 801,442 |
| 2020-05-29 | $133.97 | $133.97 | $131.55 | $133.19 | $128.61 | 1,589,557 |
| 2020-05-28 | $138.00 | $138.00 | $132.73 | $134.30 | $129.69 | 891,254 |
| 2020-05-27 | $134.55 | $137.17 | $134.21 | $136.23 | $131.55 | 806,166 |
| 2020-05-26 | $132.95 | $136.68 | $132.47 | $133.13 | $128.56 | 969,115 |
| 2020-05-22 | $128.43 | $129.71 | $125.74 | $129.42 | $124.97 | 889,050 |
| 2020-05-21 | $129.42 | $131.76 | $128.83 | $128.98 | $124.55 | 932,393 |
| 2020-05-20 | $130.42 | $131.97 | $129.25 | $130.28 | $125.80 | 834,662 |
| 2020-05-19 | $130.90 | $132.12 | $127.88 | $128.84 | $124.41 | 946,671 |
| 2020-05-18 | $131.60 | $134.68 | $131.56 | $131.90 | $127.37 | 1,275,183 |
| 2020-05-15 | $125.04 | $130.13 | $124.64 | $128.22 | $123.82 | 1,113,989 |
| 2020-05-14 | $127.44 | $127.69 | $122.70 | $126.05 | $121.72 | 1,893,455 |
| 2020-05-13 | $132.10 | $133.23 | $127.33 | $129.34 | $124.90 | 1,095,634 |
| 2020-05-12 | $139.24 | $143.09 | $133.12 | $133.33 | $128.75 | 2,112,425 |
| 2020-05-11 | $133.99 | $133.99 | $131.27 | $132.63 | $128.07 | 968,542 |
| 2020-05-08 | $133.13 | $135.00 | $131.43 | $134.47 | $129.85 | 506,129 |
| 2020-05-07 | $132.62 | $133.08 | $129.89 | $130.28 | $125.80 | 807,688 |
| 2020-05-06 | $129.24 | $133.67 | $128.35 | $131.31 | $126.80 | 915,515 |
| 2020-05-05 | $129.36 | $132.88 | $128.26 | $128.90 | $124.47 | 970,600 |
| 2020-05-04 | $126.92 | $128.19 | $124.83 | $127.90 | $123.51 | 801,158 |
| 2020-05-01 | $128.96 | $129.64 | $125.00 | $126.63 | $122.28 | 568,788 |
| 2020-04-30 | $131.43 | $132.83 | $130.73 | $131.03 | $126.53 | 1,131,298 |
| 2020-04-29 | $135.00 | $135.89 | $133.23 | $133.30 | $128.72 | 707,613 |
| 2020-04-28 | $132.00 | $134.54 | $130.93 | $131.71 | $127.19 | 839,601 |
| 2020-04-27 | $125.82 | $131.17 | $125.82 | $130.54 | $126.06 | 530,228 |
| 2020-04-24 | $124.38 | $126.87 | $122.45 | $126.49 | $122.14 | 567,419 |
| 2020-04-23 | $125.57 | $127.99 | $122.73 | $123.16 | $118.93 | 629,610 |
| 2020-04-22 | $124.55 | $125.79 | $122.50 | $124.28 | $120.01 | 652,495 |
| 2020-04-21 | $117.32 | $122.97 | $117.14 | $122.17 | $117.97 | 710,438 |
| 2020-04-20 | $123.28 | $126.03 | $120.14 | $120.55 | $116.41 | 937,840 |
| 2020-04-17 | $122.58 | $125.45 | $122.48 | $125.12 | $120.82 | 761,024 |
| 2020-04-16 | $118.04 | $120.37 | $115.08 | $119.89 | $115.77 | 848,225 |
| 2020-04-15 | $119.52 | $119.53 | $117.06 | $117.38 | $113.35 | 739,496 |
| 2020-04-14 | $123.51 | $124.99 | $119.91 | $122.37 | $118.17 | 639,232 |
| 2020-04-13 | $124.96 | $126.02 | $118.65 | $120.07 | $115.95 | 833,486 |
| 2020-04-09 | $120.82 | $130.47 | $120.72 | $127.37 | $122.99 | 1,543,912 |
| 2020-04-08 | $114.57 | $122.01 | $114.04 | $121.25 | $117.08 | 1,061,753 |
| 2020-04-07 | $111.58 | $118.53 | $111.04 | $114.02 | $110.10 | 1,629,741 |
| 2020-04-06 | $104.35 | $109.89 | $102.72 | $109.00 | $105.26 | 1,199,204 |
| 2020-04-03 | $99.55 | $102.08 | $98.72 | $98.90 | $95.50 | 1,234,028 |
| 2020-04-02 | $99.09 | $102.58 | $98.32 | $99.18 | $95.77 | 1,093,972 |
| 2020-04-01 | $98.18 | $102.10 | $96.80 | $100.73 | $97.27 | 1,363,608 |
| 2020-03-31 | $106.07 | $108.73 | $101.69 | $102.08 | $98.57 | 1,519,219 |
| 2020-03-30 | $110.95 | $112.45 | $106.30 | $108.01 | $104.30 | 1,099,717 |
| 2020-03-27 | $109.76 | $113.40 | $109.04 | $110.22 | $106.43 | 1,006,810 |
| 2020-03-26 | $105.80 | $114.55 | $104.38 | $114.55 | $110.62 | 1,104,189 |
| 2020-03-25 | $98.82 | $108.60 | $95.82 | $104.57 | $100.98 | 2,288,415 |
| 2020-03-24 | $98.50 | $106.15 | $98.11 | $100.95 | $97.48 | 1,647,507 |
| 2020-03-23 | $102.05 | $102.82 | $92.14 | $94.28 | $91.04 | 2,184,718 |
| 2020-03-20 | $108.17 | $108.37 | $100.89 | $102.41 | $98.89 | 1,538,202 |
| 2020-03-19 | $107.40 | $111.94 | $103.58 | $107.42 | $103.73 | 1,796,489 |
| 2020-03-18 | $103.53 | $109.48 | $98.36 | $108.41 | $104.69 | 2,104,983 |
| 2020-03-17 | $104.00 | $111.61 | $100.29 | $109.48 | $105.72 | 2,271,512 |
| 2020-03-16 | $100.33 | $106.95 | $98.00 | $101.49 | $98.00 | 1,836,480 |
| 2020-03-13 | $104.92 | $109.02 | $100.27 | $109.02 | $105.28 | 1,621,114 |
| 2020-03-12 | $104.10 | $106.52 | $94.98 | $99.94 | $96.51 | 2,698,712 |
| 2020-03-11 | $115.75 | $116.04 | $109.86 | $111.28 | $107.46 | 2,622,156 |
| 2020-03-10 | $116.49 | $118.76 | $114.96 | $118.57 | $114.50 | 2,707,674 |
| 2020-03-09 | $116.76 | $118.56 | $109.86 | $112.72 | $108.85 | 2,968,142 |
| 2020-03-06 | $121.09 | $124.31 | $120.38 | $122.73 | $118.51 | 1,635,383 |
| 2020-03-05 | $125.03 | $127.85 | $123.72 | $124.83 | $120.54 | 1,492,512 |
| 2020-03-04 | $124.21 | $127.81 | $123.92 | $127.75 | $123.36 | 1,422,862 |
| 2020-03-03 | $122.11 | $124.85 | $119.07 | $122.31 | $118.11 | 1,427,045 |
| 2020-03-02 | $120.37 | $122.70 | $118.96 | $122.56 | $118.35 | 1,295,454 |
| 2020-02-28 | $119.08 | $121.12 | $115.34 | $119.78 | $115.67 | 2,332,472 |
| 2020-02-27 | $121.59 | $126.82 | $121.04 | $122.23 | $118.03 | 1,531,534 |
| 2020-02-26 | $125.84 | $127.30 | $122.83 | $123.44 | $119.20 | 1,599,044 |
| 2020-02-25 | $128.43 | $128.67 | $121.98 | $123.94 | $119.68 | 1,963,535 |
| 2020-02-24 | $129.33 | $129.51 | $125.29 | $127.91 | $123.52 | 1,994,880 |
| 2020-02-21 | $132.15 | $133.83 | $131.28 | $132.18 | $127.64 | 1,632,294 |
| 2020-02-20 | $133.57 | $135.69 | $131.91 | $132.69 | $128.13 | 1,478,708 |
| 2020-02-19 | $134.98 | $136.74 | $134.03 | $134.26 | $129.65 | 887,342 |
| 2020-02-18 | $135.50 | $135.75 | $132.78 | $134.84 | $130.21 | 1,072,653 |
| 2020-02-14 | $136.71 | $137.54 | $135.70 | $135.87 | $131.20 | 1,028,381 |
| 2020-02-13 | $130.96 | $136.98 | $128.53 | $136.74 | $132.04 | 3,177,614 |
| 2020-02-12 | $139.41 | $141.04 | $137.96 | $139.39 | $134.60 | 1,247,915 |
| 2020-02-11 | $139.94 | $140.45 | $137.83 | $137.98 | $133.24 | 941,366 |
| 2020-02-10 | $139.57 | $140.08 | $138.74 | $139.06 | $134.28 | 964,870 |
| 2020-02-07 | $141.91 | $142.72 | $139.64 | $140.00 | $135.19 | 1,152,836 |
| 2020-02-06 | $143.01 | $143.87 | $142.08 | $142.21 | $137.32 | 962,159 |
| 2020-02-05 | $141.17 | $143.61 | $140.53 | $142.67 | $137.77 | 1,102,190 |
| 2020-02-04 | $137.62 | $140.61 | $137.40 | $139.99 | $135.18 | 1,171,624 |
| 2020-02-03 | $131.48 | $136.35 | $130.90 | $135.84 | $131.17 | 1,096,482 |
| 2020-01-31 | $132.57 | $133.01 | $129.81 | $131.11 | $126.61 | 1,367,344 |
| 2020-01-30 | $133.03 | $133.11 | $129.15 | $132.97 | $128.40 | 1,869,008 |
| 2020-01-29 | $136.51 | $137.35 | $134.84 | $135.05 | $130.41 | 710,348 |
| 2020-01-28 | $134.87 | $135.81 | $133.71 | $135.45 | $130.80 | 752,056 |
| 2020-01-27 | $134.88 | $135.60 | $133.74 | $133.98 | $129.38 | 889,850 |
| 2020-01-24 | $136.29 | $137.25 | $135.18 | $135.79 | $131.13 | 687,790 |
| 2020-01-23 | $135.61 | $136.96 | $133.86 | $136.05 | $131.38 | 952,141 |
| 2020-01-22 | $135.09 | $136.81 | $134.61 | $135.90 | $131.23 | 707,008 |
| 2020-01-21 | $134.03 | $136.03 | $133.51 | $134.80 | $130.17 | 912,543 |
| 2020-01-17 | $133.37 | $135.06 | $132.84 | $134.88 | $130.25 | 929,362 |
| 2020-01-16 | $130.05 | $133.39 | $129.78 | $133.13 | $128.56 | 819,377 |
| 2020-01-15 | $129.01 | $130.51 | $128.61 | $129.94 | $125.48 | 1,051,765 |
| 2020-01-14 | $127.03 | $129.70 | $126.58 | $129.30 | $124.86 | 1,744,446 |
| 2020-01-13 | $126.00 | $127.47 | $124.91 | $127.36 | $122.99 | 839,878 |
| 2020-01-10 | $124.30 | $126.72 | $123.93 | $125.99 | $121.66 | 1,004,850 |
| 2020-01-09 | $124.06 | $124.71 | $122.31 | $123.64 | $119.39 | 1,121,464 |
| 2020-01-08 | $124.84 | $125.62 | $124.09 | $124.14 | $119.88 | 756,111 |
| 2020-01-07 | $124.50 | $126.55 | $124.50 | $125.31 | $121.01 | 1,244,733 |
| 2020-01-06 | $126.30 | $126.87 | $125.52 | $125.52 | $121.21 | 1,170,341 |
| 2020-01-03 | $126.31 | $127.79 | $125.75 | $126.35 | $122.01 | 1,072,769 |
| 2020-01-02 | $129.40 | $129.47 | $126.83 | $127.55 | $123.17 | 881,211 |
| 2019-12-31 | $127.51 | $129.16 | $127.30 | $129.02 | $124.59 | 831,234 |
| 2019-12-30 | $127.67 | $127.97 | $126.81 | $126.96 | $122.60 | 572,689 |
| 2019-12-27 | $127.07 | $128.88 | $126.43 | $127.34 | $122.97 | 706,222 |
| 2019-12-26 | $123.49 | $126.45 | $123.49 | $126.28 | $121.94 | 844,213 |
| 2019-12-24 | $125.13 | $125.60 | $124.43 | $125.09 | $120.79 | 548,114 |
| 2019-12-23 | $122.49 | $124.67 | $121.90 | $123.95 | $119.69 | 1,160,546 |
| 2019-12-20 | $124.75 | $125.47 | $122.56 | $122.80 | $118.58 | 1,720,145 |
| 2019-12-19 | $123.38 | $123.99 | $122.26 | $123.34 | $119.10 | 1,169,503 |
| 2019-12-18 | $121.31 | $123.53 | $119.84 | $122.48 | $118.27 | 1,727,195 |
| 2019-12-17 | $119.91 | $122.00 | $119.81 | $121.08 | $116.92 | 3,505,143 |
| 2019-12-16 | $125.87 | $126.63 | $119.65 | $120.00 | $115.88 | 5,941,047 |
| 2019-12-13 | $135.20 | $135.68 | $133.46 | $133.98 | $129.38 | 825,232 |
| 2019-12-12 | $134.71 | $135.62 | $133.47 | $134.60 | $129.98 | 1,111,504 |
| 2019-12-11 | $134.39 | $135.23 | $133.64 | $134.54 | $129.92 | 1,249,093 |
| 2019-12-10 | $133.72 | $134.86 | $133.20 | $133.99 | $129.39 | 2,292,512 |
| 2019-12-09 | $140.42 | $140.79 | $131.85 | $133.81 | $129.21 | 2,722,669 |
| 2019-12-06 | $142.02 | $142.38 | $141.13 | $142.04 | $137.16 | 1,057,071 |
| 2019-12-05 | $140.49 | $142.30 | $140.30 | $141.77 | $136.90 | 803,137 |
| 2019-12-04 | $141.45 | $142.10 | $139.96 | $140.02 | $135.21 | 1,120,847 |
| 2019-12-03 | $138.68 | $141.60 | $138.35 | $141.20 | $136.35 | 1,634,330 |
| 2019-12-02 | $141.50 | $142.02 | $140.37 | $140.54 | $135.71 | 917,860 |
| 2019-11-29 | $141.00 | $141.86 | $140.50 | $141.23 | $136.38 | 431,702 |
| 2019-11-27 | $142.54 | $142.54 | $140.26 | $141.42 | $136.56 | 845,746 |
| 2019-11-26 | $141.01 | $142.01 | $140.28 | $141.88 | $137.01 | 1,313,076 |
| 2019-11-25 | $139.87 | $141.56 | $139.51 | $141.41 | $136.55 | 795,413 |
| 2019-11-22 | $139.00 | $140.69 | $137.74 | $140.02 | $135.21 | 1,500,913 |
| 2019-11-21 | $136.07 | $137.30 | $135.51 | $136.88 | $132.18 | 1,050,196 |
| 2019-11-20 | $135.57 | $137.36 | $135.27 | $136.40 | $131.71 | 1,076,951 |
| 2019-11-19 | $135.67 | $137.12 | $134.51 | $136.88 | $132.18 | 1,070,254 |
| 2019-11-18 | $133.26 | $135.08 | $132.61 | $135.02 | $130.38 | 626,542 |
| 2019-11-15 | $134.26 | $135.34 | $133.78 | $133.92 | $129.32 | 945,443 |
| 2019-11-14 | $132.23 | $133.92 | $131.90 | $133.90 | $129.30 | 583,683 |
| 2019-11-13 | $129.58 | $133.13 | $129.22 | $132.68 | $128.12 | 657,499 |
| 2019-11-12 | $131.00 | $131.71 | $129.87 | $130.56 | $126.08 | 583,995 |
| 2019-11-11 | $132.44 | $132.45 | $130.79 | $131.22 | $126.71 | 678,677 |
| 2019-11-08 | $133.48 | $134.09 | $131.82 | $132.81 | $128.25 | 664,294 |
| 2019-11-07 | $133.56 | $135.13 | $132.92 | $133.42 | $128.84 | 703,581 |
| 2019-11-06 | $134.31 | $134.72 | $131.13 | $133.01 | $128.44 | 1,036,510 |
| 2019-11-05 | $126.35 | $136.00 | $124.43 | $134.46 | $129.84 | 2,803,478 |
| 2019-11-04 | $123.24 | $124.82 | $122.67 | $124.01 | $119.75 | 1,456,394 |
| 2019-11-01 | $122.58 | $123.70 | $121.24 | $121.74 | $117.56 | 1,110,461 |
| 2019-10-31 | $123.12 | $123.35 | $120.59 | $122.01 | $117.82 | 946,582 |
| 2019-10-30 | $121.94 | $123.47 | $120.37 | $123.32 | $119.08 | 740,207 |
| 2019-10-29 | $118.95 | $123.05 | $118.92 | $122.23 | $118.03 | 1,079,676 |
| 2019-10-28 | $120.83 | $120.91 | $119.80 | $120.19 | $116.06 | 894,983 |
| 2019-10-25 | $119.40 | $120.52 | $118.28 | $119.96 | $115.84 | 858,982 |
| 2019-10-24 | $120.45 | $120.45 | $118.28 | $119.71 | $115.60 | 587,094 |
| 2019-10-23 | $119.41 | $120.93 | $119.41 | $120.02 | $115.90 | 725,205 |
| 2019-10-22 | $117.88 | $119.54 | $117.22 | $119.12 | $115.03 | 610,322 |
| 2019-10-21 | $118.44 | $118.95 | $117.62 | $118.39 | $114.32 | 854,495 |
| 2019-10-18 | $119.83 | $120.18 | $117.09 | $117.84 | $113.79 | 790,443 |
| 2019-10-17 | $119.73 | $120.39 | $118.90 | $119.45 | $115.35 | 498,616 |
| 2019-10-16 | $118.96 | $120.25 | $118.45 | $119.16 | $115.07 | 793,221 |
| 2019-10-15 | $118.94 | $119.98 | $118.18 | $119.18 | $115.09 | 493,767 |
| 2019-10-14 | $117.99 | $119.38 | $117.76 | $118.33 | $114.27 | 518,943 |
| 2019-10-11 | $117.43 | $119.66 | $117.25 | $118.15 | $114.09 | 799,193 |
| 2019-10-10 | $115.09 | $116.36 | $113.88 | $115.97 | $111.99 | 1,316,375 |
| 2019-10-09 | $115.05 | $115.78 | $113.41 | $115.10 | $111.15 | 1,070,335 |
| 2019-10-08 | $117.00 | $117.29 | $112.87 | $114.12 | $110.20 | 1,603,983 |
| 2019-10-07 | $118.75 | $120.28 | $118.32 | $118.40 | $114.33 | 908,196 |
| 2019-10-04 | $117.20 | $119.27 | $116.36 | $119.15 | $115.06 | 1,732,002 |
| 2019-10-03 | $116.65 | $117.98 | $114.58 | $117.92 | $113.87 | 838,309 |
| 2019-10-02 | $120.74 | $121.55 | $116.87 | $116.99 | $112.97 | 1,465,557 |
| 2019-10-01 | $123.05 | $123.53 | $120.63 | $121.62 | $117.44 | 817,766 |
| 2019-09-30 | $121.25 | $123.47 | $121.09 | $122.69 | $118.48 | 915,950 |
| 2019-09-27 | $120.27 | $121.39 | $119.80 | $120.81 | $116.66 | 492,879 |
| 2019-09-26 | $122.08 | $122.08 | $117.31 | $119.80 | $115.68 | 929,385 |
| 2019-09-25 | $121.18 | $122.96 | $120.75 | $122.11 | $117.92 | 1,382,831 |
| 2019-09-24 | $123.02 | $123.65 | $120.12 | $120.69 | $116.54 | 1,112,326 |
| 2019-09-23 | $119.60 | $123.01 | $119.50 | $122.78 | $118.56 | 1,080,599 |
| 2019-09-20 | $122.32 | $122.72 | $119.97 | $120.17 | $116.04 | 1,983,262 |
| 2019-09-19 | $122.82 | $124.37 | $122.32 | $122.86 | $118.64 | 711,227 |
| 2019-09-18 | $122.68 | $124.86 | $121.73 | $122.99 | $118.77 | 936,128 |
| 2019-09-17 | $121.95 | $122.57 | $119.85 | $122.23 | $118.03 | 1,116,470 |
| 2019-09-16 | $126.26 | $126.57 | $122.00 | $122.03 | $117.84 | 1,039,867 |
| 2019-09-13 | $127.03 | $127.89 | $125.93 | $127.30 | $122.93 | 785,897 |
| 2019-09-12 | $127.82 | $128.25 | $124.59 | $127.10 | $122.73 | 1,169,829 |
| 2019-09-11 | $125.09 | $127.48 | $124.12 | $127.46 | $123.08 | 1,465,515 |
| 2019-09-10 | $120.08 | $124.27 | $120.08 | $123.86 | $119.61 | 2,225,933 |
| 2019-09-09 | $118.00 | $120.67 | $118.00 | $119.93 | $115.81 | 1,574,081 |
| 2019-09-06 | $115.04 | $118.77 | $114.68 | $117.86 | $113.81 | 2,096,362 |
| 2019-09-05 | $112.81 | $115.02 | $112.72 | $114.50 | $110.57 | 1,418,847 |
| 2019-09-04 | $110.57 | $112.25 | $110.57 | $111.90 | $108.06 | 882,366 |
| 2019-09-03 | $109.10 | $109.57 | $108.52 | $109.15 | $105.40 | 988,570 |
| 2019-08-30 | $109.41 | $110.23 | $109.17 | $109.75 | $105.98 | 858,487 |
| 2019-08-29 | $109.92 | $110.04 | $108.50 | $108.76 | $105.02 | 839,592 |
| 2019-08-28 | $107.25 | $109.02 | $107.25 | $108.36 | $104.64 | 928,992 |
| 2019-08-27 | $109.62 | $109.79 | $106.91 | $107.33 | $103.64 | 1,045,754 |
| 2019-08-26 | $107.54 | $108.83 | $107.18 | $108.72 | $104.99 | 1,070,300 |
| 2019-08-23 | $107.49 | $107.60 | $104.86 | $106.50 | $102.84 | 1,680,510 |
| 2019-08-22 | $111.06 | $111.06 | $107.64 | $107.80 | $104.10 | 950,133 |
| 2019-08-21 | $111.73 | $112.34 | $110.21 | $110.49 | $106.69 | 648,815 |
| 2019-08-20 | $113.14 | $113.20 | $109.77 | $110.04 | $106.26 | 1,082,525 |
| 2019-08-19 | $113.37 | $113.74 | $112.64 | $113.14 | $109.25 | 841,135 |
| 2019-08-16 | $110.62 | $113.24 | $110.59 | $112.78 | $108.91 | 1,115,716 |
| 2019-08-15 | $113.46 | $113.80 | $109.63 | $110.61 | $106.81 | 1,936,120 |
| 2019-08-14 | $117.11 | $117.50 | $112.28 | $113.00 | $109.12 | 1,775,925 |
| 2019-08-13 | $121.07 | $121.21 | $118.48 | $118.71 | $114.63 | 1,217,529 |
| 2019-08-12 | $122.79 | $122.79 | $119.35 | $120.08 | $115.96 | 1,808,217 |
| 2019-08-09 | $122.40 | $123.53 | $121.27 | $122.54 | $118.33 | 1,217,065 |
| 2019-08-08 | $121.50 | $126.25 | $121.04 | $122.05 | $117.86 | 3,173,272 |
| 2019-08-07 | $117.29 | $122.29 | $116.87 | $121.55 | $117.37 | 4,506,686 |
| 2019-08-06 | $124.70 | $130.00 | $118.26 | $118.91 | $114.83 | 6,584,340 |
| 2019-08-05 | $142.49 | $143.34 | $140.30 | $141.47 | $136.61 | 1,364,562 |
| 2019-08-02 | $143.03 | $144.37 | $141.85 | $143.82 | $138.88 | 821,350 |
| 2019-08-01 | $144.02 | $145.45 | $142.29 | $143.10 | $138.18 | 823,511 |
| 2019-07-31 | $145.73 | $147.20 | $142.54 | $143.99 | $139.04 | 512,799 |
| 2019-07-30 | $143.76 | $145.82 | $142.78 | $145.80 | $140.79 | 522,995 |
| 2019-07-29 | $146.43 | $146.46 | $143.27 | $143.92 | $138.98 | 452,287 |
| 2019-07-26 | $145.60 | $146.36 | $144.23 | $146.32 | $141.29 | 447,922 |
| 2019-07-25 | $145.96 | $146.28 | $144.99 | $145.54 | $140.54 | 752,033 |
| 2019-07-24 | $145.50 | $146.65 | $145.14 | $145.96 | $140.95 | 524,868 |
| 2019-07-23 | $142.72 | $145.24 | $141.21 | $145.18 | $140.19 | 682,412 |
| 2019-07-22 | $142.99 | $143.23 | $141.81 | $142.07 | $137.19 | 451,346 |
| 2019-07-19 | $143.66 | $143.79 | $142.16 | $142.43 | $137.54 | 467,429 |
| 2019-07-18 | $142.51 | $143.96 | $140.61 | $143.10 | $138.18 | 791,235 |
| 2019-07-17 | $144.73 | $145.13 | $142.49 | $143.09 | $138.17 | 467,388 |
| 2019-07-16 | $144.69 | $145.93 | $144.50 | $144.81 | $139.84 | 605,730 |
| 2019-07-15 | $143.48 | $144.76 | $143.19 | $144.74 | $139.77 | 432,129 |
| 2019-07-12 | $143.03 | $143.66 | $142.61 | $143.26 | $138.34 | 403,345 |
| 2019-07-11 | $142.12 | $142.70 | $140.90 | $142.68 | $137.78 | 506,086 |
| 2019-07-10 | $143.09 | $143.51 | $141.53 | $142.54 | $137.64 | 829,630 |
| 2019-07-09 | $142.01 | $142.58 | $141.26 | $142.00 | $137.12 | 702,325 |
| 2019-07-08 | $144.86 | $145.00 | $142.54 | $142.74 | $137.84 | 581,145 |
| 2019-07-05 | $145.00 | $145.47 | $143.74 | $145.12 | $140.13 | 806,613 |
| 2019-07-03 | $143.15 | $146.14 | $142.96 | $146.03 | $141.01 | 651,274 |
| 2019-07-02 | $143.75 | $144.23 | $142.00 | $142.78 | $137.88 | 830,559 |
| 2019-07-01 | $146.59 | $147.18 | $142.41 | $143.89 | $138.95 | 1,001,128 |
| 2019-06-28 | $143.89 | $145.50 | $142.01 | $145.09 | $140.11 | 1,904,400 |
| 2019-06-27 | $144.00 | $144.33 | $143.00 | $143.57 | $138.64 | 721,337 |
| 2019-06-26 | $147.75 | $148.10 | $144.72 | $144.95 | $139.97 | 843,567 |
| 2019-06-25 | $146.51 | $148.04 | $145.62 | $147.54 | $142.47 | 730,674 |
| 2019-06-24 | $145.36 | $147.22 | $144.95 | $146.63 | $141.59 | 864,791 |
| 2019-06-21 | $149.62 | $149.62 | $145.49 | $145.67 | $140.67 | 1,400,718 |
| 2019-06-20 | $150.00 | $151.02 | $149.00 | $150.72 | $145.54 | 846,006 |
| 2019-06-19 | $148.00 | $149.09 | $146.41 | $148.95 | $143.83 | 971,593 |
| 2019-06-18 | $148.14 | $149.88 | $147.25 | $147.83 | $142.75 | 1,162,753 |
| 2019-06-17 | $148.79 | $149.11 | $147.07 | $147.56 | $142.49 | 1,071,326 |
| 2019-06-14 | $150.04 | $150.22 | $148.26 | $148.79 | $143.68 | 955,233 |
| 2019-06-13 | $151.79 | $152.76 | $148.80 | $149.91 | $144.76 | 1,006,985 |
| 2019-06-12 | $151.57 | $152.58 | $150.75 | $151.60 | $146.39 | 744,603 |
| 2019-06-11 | $152.40 | $152.59 | $151.31 | $152.15 | $146.92 | 1,016,491 |
| 2019-06-10 | $151.69 | $151.69 | $149.52 | $151.33 | $146.13 | 640,351 |
| 2019-06-07 | $149.00 | $152.95 | $148.98 | $151.32 | $146.12 | 1,338,585 |
| 2019-06-06 | $141.65 | $148.86 | $141.43 | $148.52 | $143.42 | 1,681,304 |
| 2019-06-05 | $142.19 | $142.56 | $134.15 | $141.15 | $136.30 | 2,242,447 |
| 2019-06-04 | $140.46 | $143.45 | $139.65 | $143.45 | $138.52 | 1,196,880 |
| 2019-06-03 | $134.89 | $139.45 | $134.89 | $139.12 | $134.34 | 1,068,449 |
| 2019-05-31 | $134.54 | $136.11 | $133.52 | $135.42 | $130.77 | 640,782 |
| 2019-05-30 | $134.19 | $135.71 | $134.19 | $135.17 | $130.53 | 422,738 |
| 2019-05-29 | $134.11 | $134.73 | $133.60 | $134.37 | $129.75 | 515,727 |
| 2019-05-28 | $134.64 | $136.28 | $134.58 | $134.58 | $129.96 | 1,360,397 |
| 2019-05-24 | $136.23 | $136.52 | $133.87 | $134.71 | $130.08 | 770,328 |
| 2019-05-23 | $134.75 | $136.17 | $134.43 | $135.54 | $130.88 | 536,364 |
| 2019-05-22 | $134.98 | $136.22 | $134.74 | $135.90 | $131.23 | 521,230 |
| 2019-05-21 | $135.07 | $135.81 | $134.44 | $134.80 | $130.17 | 570,888 |
| 2019-05-20 | $135.79 | $136.38 | $134.38 | $134.79 | $130.16 | 851,834 |
| 2019-05-17 | $135.82 | $137.38 | $135.54 | $136.67 | $131.98 | 573,880 |
| 2019-05-16 | $136.05 | $138.26 | $135.30 | $136.96 | $132.26 | 1,013,322 |
| 2019-05-15 | $135.37 | $135.87 | $134.73 | $135.59 | $130.93 | 878,321 |
| 2019-05-14 | $134.58 | $137.26 | $134.58 | $136.01 | $131.34 | 1,197,725 |
| 2019-05-13 | $133.69 | $134.91 | $133.14 | $134.48 | $129.86 | 1,198,901 |
| 2019-05-10 | $135.75 | $136.78 | $134.02 | $136.13 | $131.45 | 676,078 |
| 2019-05-09 | $135.10 | $136.34 | $134.35 | $136.01 | $131.34 | 951,998 |
| 2019-05-08 | $134.52 | $135.63 | $133.26 | $135.15 | $130.51 | 1,870,408 |
| 2019-05-07 | $138.77 | $142.88 | $133.78 | $135.00 | $130.36 | 2,636,611 |
| 2019-05-06 | $136.90 | $138.00 | $136.48 | $137.72 | $132.99 | 1,263,877 |
| 2019-05-03 | $138.92 | $140.67 | $138.46 | $139.91 | $135.10 | 1,239,658 |
| 2019-05-02 | $137.63 | $138.71 | $136.75 | $138.65 | $133.89 | 1,024,805 |
| 2019-05-01 | $137.84 | $138.73 | $136.75 | $137.82 | $133.09 | 726,465 |
| 2019-04-30 | $137.73 | $138.51 | $136.78 | $137.79 | $133.06 | 734,154 |
| 2019-04-29 | $137.88 | $137.92 | $136.78 | $137.41 | $132.69 | 499,077 |
| 2019-04-26 | $136.64 | $138.21 | $136.37 | $137.57 | $132.84 | 547,992 |
| 2019-04-25 | $135.92 | $136.59 | $135.02 | $136.43 | $131.74 | 750,403 |
| 2019-04-24 | $136.40 | $137.13 | $135.54 | $136.29 | $131.61 | 583,330 |
| 2019-04-23 | $135.30 | $137.70 | $135.30 | $136.38 | $131.70 | 714,212 |
| 2019-04-22 | $135.32 | $136.07 | $134.86 | $135.25 | $130.60 | 475,522 |
| 2019-04-18 | $134.70 | $136.05 | $134.54 | $136.00 | $131.33 | 890,767 |
| 2019-04-17 | $136.36 | $136.36 | $134.63 | $134.96 | $130.32 | 633,699 |
| 2019-04-16 | $134.79 | $135.37 | $133.08 | $135.34 | $130.69 | 1,144,861 |
| 2019-04-15 | $134.00 | $134.43 | $133.65 | $134.00 | $129.40 | 1,402,277 |
| 2019-04-12 | $131.64 | $133.72 | $131.27 | $133.51 | $128.92 | 1,346,817 |
| 2019-04-11 | $130.47 | $131.37 | $130.05 | $131.14 | $126.64 | 821,739 |
| 2019-04-10 | $131.72 | $131.72 | $129.24 | $130.49 | $126.01 | 962,499 |
| 2019-04-09 | $130.74 | $132.07 | $130.29 | $131.19 | $126.68 | 914,964 |
| 2019-04-08 | $132.22 | $132.35 | $131.17 | $131.95 | $127.42 | 534,056 |
| 2019-04-05 | $132.19 | $132.73 | $131.50 | $132.22 | $127.68 | 693,251 |
| 2019-04-04 | $131.14 | $132.86 | $130.92 | $131.86 | $127.33 | 1,014,008 |
| 2019-04-03 | $131.35 | $131.35 | $130.12 | $130.76 | $126.27 | 774,594 |
| 2019-04-02 | $131.00 | $132.10 | $129.96 | $130.53 | $126.05 | 929,454 |
| 2019-04-01 | $129.65 | $130.89 | $129.17 | $130.81 | $126.32 | 744,277 |
| 2019-03-29 | $129.87 | $130.05 | $127.83 | $128.79 | $124.37 | 985,412 |
| 2019-03-28 | $127.51 | $129.90 | $127.40 | $129.71 | $125.25 | 1,312,561 |
| 2019-03-27 | $125.32 | $127.48 | $125.08 | $126.82 | $122.46 | 1,210,426 |
| 2019-03-26 | $124.40 | $125.83 | $124.38 | $125.32 | $121.02 | 880,641 |
| 2019-03-25 | $123.89 | $124.63 | $122.64 | $123.71 | $119.46 | 1,104,180 |
| 2019-03-22 | $125.37 | $125.84 | $123.90 | $124.69 | $120.41 | 1,167,161 |
| 2019-03-21 | $124.38 | $127.34 | $123.76 | $126.46 | $122.12 | 1,671,294 |
| 2019-03-20 | $123.50 | $123.85 | $121.85 | $122.54 | $118.33 | 1,230,582 |
| 2019-03-19 | $125.36 | $125.65 | $123.29 | $123.56 | $119.32 | 1,271,933 |
| 2019-03-18 | $124.15 | $124.93 | $122.30 | $124.93 | $120.64 | 1,310,434 |
| 2019-03-15 | $125.01 | $125.47 | $124.01 | $124.59 | $120.31 | 1,454,989 |
| 2019-03-14 | $125.33 | $125.54 | $124.00 | $124.96 | $120.67 | 1,079,170 |
| 2019-03-13 | $126.53 | $127.22 | $125.33 | $125.44 | $121.13 | 1,033,418 |
| 2019-03-12 | $126.45 | $127.72 | $126.05 | $126.18 | $121.85 | 732,689 |
| 2019-03-11 | $125.70 | $126.78 | $125.33 | $126.34 | $122.00 | 626,493 |
| 2019-03-08 | $123.70 | $125.63 | $123.70 | $125.40 | $121.09 | 1,127,578 |
| 2019-03-07 | $126.75 | $127.01 | $123.70 | $124.51 | $120.23 | 1,236,968 |
| 2019-03-06 | $127.03 | $127.78 | $126.57 | $126.77 | $122.42 | 612,103 |
| 2019-03-05 | $128.00 | $128.32 | $126.73 | $126.91 | $122.55 | 589,979 |
| 2019-03-04 | $128.61 | $129.09 | $126.47 | $127.96 | $123.56 | 666,936 |
| 2019-03-01 | $128.05 | $128.72 | $126.79 | $127.87 | $123.48 | 886,599 |
| 2019-02-28 | $127.75 | $128.05 | $127.00 | $127.50 | $123.12 | 1,012,284 |
| 2019-02-27 | $125.97 | $127.61 | $125.27 | $127.35 | $122.98 | 1,304,330 |
| 2019-02-26 | $126.93 | $126.94 | $125.80 | $126.00 | $121.67 | 915,858 |
| 2019-02-25 | $128.82 | $128.98 | $126.85 | $127.29 | $122.92 | 876,727 |
| 2019-02-22 | $129.30 | $129.69 | $127.53 | $128.23 | $123.83 | 1,056,692 |
| 2019-02-21 | $129.69 | $129.98 | $128.07 | $128.74 | $124.32 | 977,090 |
| 2019-02-20 | $128.15 | $131.86 | $128.15 | $129.97 | $125.51 | 1,685,440 |
| 2019-02-19 | $131.12 | $131.53 | $127.85 | $128.11 | $123.71 | 1,852,374 |
| 2019-02-15 | $133.60 | $135.44 | $131.25 | $132.01 | $127.48 | 2,413,964 |
| 2019-02-14 | $137.28 | $138.75 | $128.06 | $132.66 | $128.10 | 4,926,124 |
| 2019-02-13 | $146.43 | $146.67 | $144.83 | $145.22 | $140.23 | 679,833 |
| 2019-02-12 | $144.30 | $146.24 | $142.73 | $145.88 | $140.87 | 656,416 |
| 2019-02-11 | $142.11 | $143.30 | $141.61 | $143.19 | $138.27 | 522,530 |
| 2019-02-08 | $141.54 | $142.27 | $140.17 | $141.77 | $136.90 | 652,860 |
| 2019-02-07 | $142.66 | $142.85 | $140.88 | $142.28 | $137.39 | 323,739 |
| 2019-02-06 | $143.01 | $144.00 | $142.72 | $143.33 | $138.41 | 302,163 |
| 2019-02-05 | $142.35 | $143.86 | $141.88 | $143.77 | $138.83 | 488,120 |
| 2019-02-04 | $141.96 | $142.35 | $141.15 | $142.35 | $137.46 | 467,389 |
| 2019-02-01 | $141.92 | $142.54 | $140.99 | $141.62 | $136.76 | 478,470 |
| 2019-01-31 | $139.05 | $142.31 | $137.73 | $141.78 | $136.91 | 917,236 |
| 2019-01-30 | $139.69 | $140.38 | $138.63 | $139.57 | $134.78 | 420,705 |
| 2019-01-29 | $136.54 | $139.02 | $136.54 | $138.94 | $134.17 | 524,260 |
| 2019-01-28 | $136.50 | $137.57 | $136.20 | $136.97 | $132.26 | 528,576 |
| 2019-01-25 | $138.55 | $139.37 | $137.64 | $137.80 | $133.07 | 357,808 |
| 2019-01-24 | $136.90 | $137.93 | $136.75 | $137.21 | $132.50 | 625,316 |
| 2019-01-23 | $138.48 | $139.07 | $136.16 | $137.34 | $132.62 | 483,626 |
| 2019-01-22 | $139.05 | $139.51 | $137.22 | $138.07 | $133.33 | 550,593 |
| 2019-01-18 | $136.14 | $138.67 | $135.40 | $138.06 | $133.32 | 499,579 |
| 2019-01-17 | $134.34 | $135.91 | $134.31 | $135.50 | $130.85 | 543,619 |
| 2019-01-16 | $133.51 | $134.41 | $133.23 | $134.37 | $129.75 | 868,233 |
| 2019-01-15 | $133.07 | $133.61 | $132.44 | $133.59 | $129.00 | 557,718 |
| 2019-01-14 | $134.02 | $134.55 | $132.87 | $133.48 | $128.89 | 485,433 |
| 2019-01-11 | $134.40 | $136.02 | $133.87 | $134.95 | $130.31 | 920,218 |
| 2019-01-10 | $135.66 | $136.13 | $134.62 | $135.72 | $131.06 | 737,246 |
| 2019-01-09 | $137.60 | $137.60 | $135.01 | $136.58 | $131.89 | 766,830 |
| 2019-01-08 | $138.34 | $138.74 | $136.02 | $137.09 | $132.38 | 748,058 |
| 2019-01-07 | $135.72 | $138.28 | $135.66 | $137.69 | $132.96 | 653,512 |
| 2019-01-04 | $133.07 | $136.62 | $131.93 | $136.13 | $131.45 | 694,102 |
| 2019-01-03 | $134.29 | $135.00 | $131.15 | $131.26 | $126.75 | 889,854 |
| 2019-01-02 | $133.33 | $135.35 | $132.88 | $134.58 | $129.96 | 1,066,985 |
| 2018-12-31 | $133.08 | $134.27 | $132.49 | $134.27 | $129.66 | 619,701 |
| 2018-12-28 | $132.83 | $133.93 | $130.71 | $132.23 | $127.69 | 562,139 |
| 2018-12-27 | $129.18 | $132.45 | $127.83 | $132.42 | $127.87 | 823,664 |
| 2018-12-26 | $127.96 | $130.33 | $125.62 | $130.29 | $125.81 | 849,953 |
| 2018-12-24 | $128.05 | $128.68 | $124.88 | $124.95 | $120.66 | 498,781 |
| 2018-12-21 | $128.24 | $131.94 | $127.34 | $128.21 | $123.81 | 1,982,997 |
| 2018-12-20 | $131.03 | $131.03 | $127.22 | $128.32 | $123.91 | 1,353,957 |
| 2018-12-19 | $133.05 | $134.79 | $130.61 | $131.36 | $126.85 | 1,013,730 |
| 2018-12-18 | $132.96 | $134.13 | $131.91 | $132.45 | $127.90 | 1,289,364 |
| 2018-12-17 | $135.76 | $135.95 | $130.86 | $132.06 | $127.52 | 1,451,758 |
| 2018-12-14 | $134.89 | $135.86 | $134.25 | $135.50 | $130.85 | 845,644 |
| 2018-12-13 | $136.86 | $137.61 | $134.98 | $135.53 | $130.87 | 960,612 |
| 2018-12-12 | $139.79 | $140.19 | $136.65 | $136.73 | $132.03 | 618,974 |
| 2018-12-11 | $139.48 | $140.25 | $137.28 | $137.77 | $133.04 | 916,101 |
| 2018-12-10 | $136.00 | $138.29 | $134.60 | $137.70 | $132.97 | 984,329 |
| 2018-12-07 | $139.04 | $140.81 | $136.35 | $137.00 | $132.29 | 855,140 |
| 2018-12-06 | $138.08 | $139.94 | $135.77 | $138.76 | $133.99 | 1,392,324 |
| 2018-12-04 | $141.95 | $143.69 | $137.98 | $138.25 | $133.50 | 1,352,609 |
| 2018-12-03 | $142.26 | $142.29 | $140.28 | $141.79 | $136.92 | 1,140,256 |
| 2018-11-30 | $141.47 | $142.30 | $140.93 | $141.63 | $136.76 | 1,148,781 |
| 2018-11-29 | $140.45 | $142.41 | $140.10 | $141.58 | $136.72 | 767,567 |
| 2018-11-28 | $140.29 | $141.56 | $138.85 | $140.58 | $135.75 | 1,242,864 |
| 2018-11-27 | $138.82 | $140.54 | $137.77 | $140.03 | $135.22 | 749,727 |
| 2018-11-26 | $140.37 | $141.07 | $138.48 | $139.85 | $135.05 | 603,374 |
| 2018-11-23 | $138.91 | $140.33 | $138.34 | $139.74 | $134.94 | 261,341 |
| 2018-11-21 | $139.46 | $140.73 | $138.94 | $139.49 | $134.70 | 647,163 |
| 2018-11-20 | $138.74 | $139.68 | $137.36 | $138.21 | $133.46 | 1,074,565 |
| 2018-11-19 | $142.58 | $143.43 | $139.72 | $140.59 | $135.76 | 621,614 |
| 2018-11-16 | $141.00 | $143.37 | $139.00 | $143.07 | $138.16 | 606,283 |
| 2018-11-15 | $140.55 | $142.75 | $139.72 | $142.47 | $137.58 | 803,929 |
| 2018-11-14 | $142.30 | $143.95 | $141.03 | $141.43 | $136.57 | 798,343 |
| 2018-11-13 | $143.18 | $144.24 | $142.00 | $142.95 | $138.04 | 752,108 |
| 2018-11-12 | $145.68 | $146.34 | $142.89 | $143.00 | $138.09 | 912,648 |
| 2018-11-09 | $146.65 | $147.04 | $144.62 | $145.85 | $140.84 | 586,995 |
| 2018-11-08 | $145.10 | $147.22 | $144.48 | $147.22 | $142.16 | 604,575 |
| 2018-11-07 | $149.15 | $149.50 | $142.15 | $145.11 | $140.13 | 1,163,541 |
| 2018-11-06 | $143.99 | $150.57 | $142.13 | $148.69 | $143.58 | 1,050,121 |
| 2018-11-05 | $145.88 | $146.32 | $143.97 | $146.03 | $141.01 | 965,491 |
| 2018-11-02 | $146.90 | $147.19 | $145.07 | $145.98 | $140.97 | 661,688 |
| 2018-11-01 | $145.00 | $146.86 | $144.10 | $146.20 | $141.18 | 676,094 |
| 2018-10-31 | $145.05 | $145.95 | $143.83 | $144.66 | $139.69 | 987,506 |
| 2018-10-30 | $140.08 | $144.60 | $139.17 | $144.39 | $139.43 | 1,161,942 |
| 2018-10-29 | $142.01 | $142.56 | $138.55 | $139.79 | $134.99 | 1,101,014 |
| 2018-10-26 | $138.50 | $141.06 | $136.50 | $140.13 | $135.32 | 1,122,454 |
| 2018-10-25 | $138.85 | $140.52 | $137.84 | $139.73 | $134.93 | 652,120 |
| 2018-10-24 | $139.50 | $140.49 | $137.10 | $137.35 | $132.63 | 866,989 |
| 2018-10-23 | $138.26 | $140.81 | $137.16 | $139.72 | $134.92 | 1,306,725 |
| 2018-10-22 | $139.87 | $140.48 | $137.89 | $139.71 | $134.91 | 786,125 |
| 2018-10-19 | $137.31 | $139.84 | $137.14 | $139.12 | $134.34 | 1,025,047 |
| 2018-10-18 | $138.24 | $138.30 | $135.88 | $136.86 | $132.16 | 772,131 |
| 2018-10-17 | $137.30 | $139.19 | $137.22 | $138.23 | $133.48 | 844,447 |
| 2018-10-16 | $133.00 | $137.60 | $132.74 | $137.53 | $132.81 | 1,551,621 |
| 2018-10-15 | $129.99 | $132.97 | $129.60 | $131.63 | $127.11 | 2,001,224 |
| 2018-10-12 | $134.90 | $135.13 | $129.65 | $130.92 | $126.42 | 1,470,457 |
| 2018-10-11 | $134.00 | $134.79 | $131.52 | $132.63 | $128.07 | 1,866,348 |
| 2018-10-10 | $137.88 | $137.88 | $133.80 | $134.00 | $129.40 | 1,568,724 |
| 2018-10-09 | $138.60 | $139.50 | $137.39 | $137.49 | $132.77 | 2,777,600 |
| 2018-10-08 | $138.57 | $139.79 | $137.95 | $139.45 | $134.66 | 1,120,977 |
| 2018-10-05 | $137.03 | $138.75 | $137.03 | $138.57 | $133.81 | 1,200,288 |
| 2018-10-04 | $135.57 | $137.43 | $132.98 | $137.39 | $132.67 | 1,953,252 |
| 2018-10-03 | $139.40 | $139.53 | $136.40 | $136.46 | $131.77 | 1,059,827 |
| 2018-10-02 | $138.86 | $139.77 | $138.49 | $139.40 | $134.61 | 1,137,160 |
| 2018-10-01 | $139.47 | $141.05 | $137.96 | $138.46 | $133.70 | 1,290,096 |
| 2018-09-28 | $138.25 | $140.56 | $138.25 | $139.12 | $134.34 | 3,888,281 |
| 2018-09-27 | $136.99 | $138.69 | $136.99 | $138.54 | $133.78 | 1,478,022 |
| 2018-09-26 | $136.68 | $137.98 | $135.45 | $137.01 | $132.30 | 1,210,138 |
| 2018-09-25 | $138.87 | $139.61 | $136.78 | $137.04 | $132.33 | 1,721,717 |
| 2018-09-24 | $139.90 | $141.04 | $138.50 | $138.66 | $133.90 | 1,178,130 |
| 2018-09-21 | $139.87 | $141.68 | $139.50 | $140.46 | $135.64 | 2,356,505 |
| 2018-09-20 | $138.63 | $140.42 | $137.83 | $139.91 | $135.10 | 1,996,456 |
| 2018-09-19 | $138.44 | $139.20 | $136.67 | $137.51 | $132.79 | 1,177,622 |
| 2018-09-18 | $136.68 | $138.65 | $136.25 | $138.25 | $133.50 | 1,048,563 |
| 2018-09-17 | $136.23 | $137.44 | $135.25 | $136.49 | $131.80 | 1,683,885 |
| 2018-09-14 | $137.95 | $138.29 | $135.57 | $136.50 | $131.81 | 1,626,413 |
| 2018-09-13 | $135.17 | $138.66 | $133.85 | $137.23 | $132.52 | 6,844,100 |
| 2018-09-12 | $127.40 | $132.16 | $126.95 | $131.15 | $126.64 | 1,843,561 |
| 2018-09-11 | $126.45 | $128.82 | $124.63 | $127.31 | $122.94 | 1,035,550 |
| 2018-09-10 | $127.50 | $128.78 | $127.19 | $128.65 | $124.23 | 599,882 |
| 2018-09-07 | $129.22 | $129.58 | $126.73 | $127.06 | $122.70 | 634,922 |
| 2018-09-06 | $127.80 | $130.95 | $127.80 | $129.88 | $125.42 | 1,487,775 |
| 2018-09-05 | $129.31 | $129.85 | $127.58 | $127.72 | $123.33 | 936,662 |
| 2018-09-04 | $129.87 | $130.07 | $128.08 | $129.59 | $125.14 | 762,096 |
| 2018-08-31 | $129.55 | $130.53 | $129.24 | $130.29 | $125.81 | 460,754 |
| 2018-08-30 | $130.12 | $130.65 | $129.12 | $129.88 | $125.42 | 473,582 |
| 2018-08-29 | $130.39 | $130.44 | $129.36 | $130.27 | $125.80 | 393,709 |
| 2018-08-28 | $131.25 | $131.56 | $130.06 | $130.40 | $125.92 | 352,487 |
| 2018-08-27 | $131.96 | $131.98 | $130.95 | $131.23 | $126.72 | 478,115 |
| 2018-08-24 | $131.18 | $131.76 | $130.08 | $131.71 | $127.19 | 266,016 |
| 2018-08-23 | $131.13 | $131.34 | $130.45 | $130.83 | $126.34 | 503,499 |
| 2018-08-22 | $133.20 | $133.20 | $131.16 | $131.60 | $127.08 | 343,791 |
| 2018-08-21 | $133.86 | $134.51 | $132.71 | $133.10 | $128.53 | 540,281 |
| 2018-08-20 | $132.76 | $133.86 | $132.41 | $133.70 | $129.11 | 490,028 |
| 2018-08-17 | $131.87 | $132.84 | $131.66 | $132.16 | $127.62 | 1,590,969 |
| 2018-08-16 | $131.79 | $132.23 | $131.41 | $131.62 | $127.10 | 431,690 |
| 2018-08-15 | $130.83 | $131.28 | $129.76 | $131.16 | $126.65 | 501,726 |
| 2018-08-14 | $131.26 | $132.63 | $131.24 | $131.30 | $126.79 | 459,490 |
| 2018-08-13 | $132.41 | $133.20 | $130.74 | $131.25 | $126.74 | 570,596 |
| 2018-08-10 | $133.75 | $134.48 | $132.36 | $132.41 | $127.86 | 683,690 |
| 2018-08-09 | $134.89 | $135.37 | $134.18 | $134.45 | $129.83 | 535,733 |
| 2018-08-08 | $134.58 | $135.69 | $132.07 | $134.26 | $129.65 | 769,979 |
| 2018-08-07 | $134.48 | $135.22 | $133.34 | $134.23 | $129.62 | 809,247 |
| 2018-08-06 | $133.49 | $135.48 | $132.42 | $134.10 | $129.49 | 772,684 |
| 2018-08-03 | $132.80 | $134.46 | $132.70 | $134.20 | $129.59 | 672,453 |
| 2018-08-02 | $132.03 | $132.79 | $131.52 | $132.17 | $127.63 | 668,485 |
| 2018-08-01 | $132.50 | $133.18 | $131.85 | $132.38 | $127.83 | 761,005 |
| 2018-07-31 | $130.62 | $133.07 | $130.62 | $132.76 | $128.20 | 511,325 |
| 2018-07-30 | $131.27 | $131.91 | $130.17 | $130.35 | $125.87 | 411,350 |
| 2018-07-27 | $131.28 | $132.49 | $130.50 | $131.22 | $126.71 | 329,365 |
| 2018-07-26 | $129.39 | $131.53 | $129.38 | $131.27 | $126.76 | 429,856 |
| 2018-07-25 | $128.43 | $129.53 | $126.79 | $129.14 | $124.70 | 508,027 |
| 2018-07-24 | $128.00 | $129.20 | $127.07 | $128.47 | $124.06 | 572,912 |
| 2018-07-23 | $128.50 | $128.51 | $127.02 | $127.21 | $122.84 | 629,454 |
| 2018-07-20 | $129.92 | $130.05 | $128.22 | $128.94 | $124.51 | 639,628 |
| 2018-07-19 | $127.89 | $130.01 | $126.71 | $129.90 | $125.44 | 709,882 |
| 2018-07-18 | $129.21 | $129.95 | $128.16 | $128.23 | $123.83 | 564,349 |
| 2018-07-17 | $127.39 | $129.21 | $127.17 | $128.99 | $124.56 | 351,360 |
| 2018-07-16 | $128.56 | $128.56 | $126.98 | $127.38 | $123.00 | 476,680 |
| 2018-07-13 | $128.11 | $128.73 | $127.85 | $128.26 | $123.85 | 296,710 |
| 2018-07-12 | $128.70 | $128.70 | $127.83 | $128.16 | $123.76 | 347,785 |
| 2018-07-11 | $127.99 | $128.79 | $127.50 | $127.77 | $123.38 | 716,932 |
| 2018-07-10 | $125.81 | $129.19 | $125.37 | $128.94 | $124.51 | 770,601 |
| 2018-07-09 | $125.24 | $125.87 | $124.92 | $125.73 | $121.41 | 470,691 |
| 2018-07-06 | $123.61 | $125.49 | $123.61 | $125.21 | $120.91 | 378,176 |
| 2018-07-05 | $122.93 | $124.52 | $122.88 | $124.50 | $120.22 | 597,706 |
| 2018-07-03 | $124.09 | $124.53 | $122.72 | $122.95 | $118.73 | 285,476 |
| 2018-07-02 | $123.72 | $124.09 | $122.94 | $123.56 | $119.32 | 440,616 |
| 2018-06-29 | $124.21 | $124.55 | $123.53 | $123.96 | $119.70 | 472,597 |
| 2018-06-28 | $123.15 | $123.97 | $122.12 | $123.70 | $119.45 | 483,956 |
| 2018-06-27 | $123.78 | $125.05 | $123.08 | $123.12 | $118.89 | 465,803 |
| 2018-06-26 | $123.81 | $124.10 | $123.10 | $123.20 | $118.97 | 412,364 |
| 2018-06-25 | $124.59 | $124.80 | $123.15 | $123.64 | $119.39 | 549,182 |
| 2018-06-22 | $124.34 | $125.05 | $124.00 | $124.60 | $120.32 | 872,468 |
| 2018-06-21 | $125.23 | $125.71 | $124.41 | $124.67 | $120.39 | 536,029 |
| 2018-06-20 | $125.00 | $125.93 | $124.56 | $125.52 | $121.21 | 467,409 |
| 2018-06-19 | $124.75 | $125.65 | $124.41 | $125.31 | $121.01 | 735,610 |
| 2018-06-18 | $125.06 | $125.94 | $125.06 | $125.55 | $121.24 | 700,143 |
| 2018-06-15 | $124.69 | $126.34 | $124.15 | $126.21 | $121.87 | 1,137,061 |
| 2018-06-14 | $124.23 | $125.12 | $123.16 | $124.51 | $120.23 | 1,086,873 |
| 2018-06-13 | $124.67 | $124.67 | $123.19 | $123.53 | $119.29 | 800,094 |
| 2018-06-12 | $125.56 | $125.84 | $124.11 | $124.43 | $120.16 | 1,057,991 |
| 2018-06-11 | $125.96 | $126.35 | $124.74 | $125.56 | $121.25 | 549,626 |
| 2018-06-08 | $125.00 | $126.87 | $124.75 | $126.41 | $122.07 | 561,369 |
| 2018-06-07 | $125.44 | $127.07 | $125.11 | $126.22 | $121.88 | 675,536 |
| 2018-06-06 | $124.77 | $125.61 | $123.38 | $125.60 | $121.29 | 805,583 |
| 2018-06-05 | $124.92 | $125.76 | $124.31 | $124.43 | $120.16 | 893,196 |
| 2018-06-04 | $124.53 | $124.98 | $123.29 | $124.54 | $120.26 | 747,712 |
| 2018-06-01 | $123.02 | $125.28 | $122.88 | $124.02 | $119.76 | 1,058,286 |
| 2018-05-31 | $125.28 | $125.28 | $122.11 | $122.13 | $117.93 | 926,837 |
| 2018-05-30 | $124.48 | $125.18 | $124.11 | $124.81 | $120.52 | 702,831 |
| 2018-05-29 | $124.90 | $125.49 | $123.80 | $124.11 | $119.85 | 712,960 |
| 2018-05-25 | $124.38 | $126.25 | $124.36 | $125.39 | $121.08 | 1,005,269 |
| 2018-05-24 | $125.20 | $125.35 | $123.70 | $124.96 | $120.67 | 593,892 |
| 2018-05-23 | $125.10 | $125.66 | $124.10 | $125.15 | $120.85 | 898,535 |
| 2018-05-22 | $125.62 | $125.99 | $124.68 | $124.97 | $120.68 | 814,566 |
| 2018-05-21 | $127.25 | $127.25 | $124.75 | $125.03 | $120.74 | 676,696 |
| 2018-05-18 | $125.33 | $128.36 | $125.28 | $126.36 | $122.02 | 2,375,648 |
| 2018-05-17 | $124.44 | $125.76 | $123.92 | $125.07 | $120.77 | 1,036,980 |
| 2018-05-16 | $123.62 | $125.00 | $123.19 | $124.06 | $119.80 | 1,085,987 |
| 2018-05-15 | $125.90 | $125.96 | $123.36 | $123.95 | $119.69 | 1,124,927 |
| 2018-05-14 | $125.39 | $127.31 | $124.68 | $126.30 | $121.96 | 1,794,255 |
| 2018-05-11 | $127.97 | $128.62 | $127.33 | $127.62 | $123.24 | 868,959 |
| 2018-05-10 | $131.04 | $131.04 | $126.80 | $127.44 | $123.06 | 1,116,982 |
| 2018-05-09 | $127.11 | $131.15 | $126.05 | $130.39 | $125.91 | 1,424,497 |
| 2018-05-08 | $126.91 | $129.69 | $125.34 | $126.49 | $122.14 | 2,437,727 |
| 2018-05-07 | $136.94 | $137.00 | $126.08 | $126.89 | $122.53 | 3,248,620 |
| 2018-05-04 | $139.51 | $143.08 | $139.51 | $142.15 | $137.27 | 417,652 |
| 2018-05-03 | $139.81 | $140.93 | $139.32 | $140.08 | $135.27 | 346,360 |
| 2018-05-02 | $141.70 | $142.37 | $139.60 | $140.10 | $135.29 | 340,738 |
| 2018-05-01 | $140.51 | $142.06 | $139.45 | $142.06 | $137.18 | 337,645 |
| 2018-04-30 | $142.96 | $143.51 | $141.12 | $141.26 | $136.41 | 325,860 |
| 2018-04-27 | $141.92 | $143.14 | $141.37 | $142.81 | $137.90 | 336,774 |
| 2018-04-26 | $140.63 | $142.55 | $139.45 | $142.05 | $137.17 | 335,604 |
| 2018-04-25 | $137.88 | $140.71 | $136.96 | $140.25 | $135.43 | 487,604 |
| 2018-04-24 | $141.31 | $141.42 | $137.80 | $138.33 | $133.58 | 414,157 |
| 2018-04-23 | $141.51 | $141.92 | $140.30 | $141.01 | $136.17 | 385,684 |
| 2018-04-20 | $141.99 | $142.46 | $140.13 | $141.60 | $136.74 | 951,835 |
| 2018-04-19 | $142.45 | $142.96 | $140.24 | $141.63 | $136.76 | 442,718 |
| 2018-04-18 | $142.28 | $143.48 | $141.80 | $143.04 | $138.13 | 470,332 |
| 2018-04-17 | $141.12 | $142.29 | $140.83 | $142.08 | $137.20 | 405,324 |
| 2018-04-16 | $138.56 | $140.53 | $137.74 | $140.46 | $135.64 | 346,538 |
| 2018-04-13 | $137.86 | $138.21 | $136.84 | $137.68 | $132.95 | 562,829 |
| 2018-04-12 | $137.01 | $137.70 | $136.56 | $137.34 | $132.62 | 792,043 |
| 2018-04-11 | $136.11 | $137.00 | $135.58 | $136.46 | $131.77 | 306,575 |
| 2018-04-10 | $136.86 | $138.17 | $135.44 | $137.03 | $132.32 | 302,848 |
| 2018-04-09 | $135.91 | $137.39 | $134.92 | $135.87 | $131.20 | 314,609 |
| 2018-04-06 | $137.35 | $138.27 | $134.53 | $135.33 | $130.68 | 274,094 |
| 2018-04-05 | $137.74 | $138.92 | $137.23 | $138.28 | $133.53 | 256,946 |
| 2018-04-04 | $134.20 | $137.15 | $133.62 | $137.02 | $132.31 | 258,773 |
| 2018-04-03 | $134.33 | $135.88 | $133.67 | $135.34 | $130.69 | 360,135 |
| 2018-04-02 | $136.83 | $136.95 | $133.15 | $134.10 | $129.49 | 398,683 |
| 2018-03-29 | $135.73 | $137.89 | $135.23 | $136.91 | $132.21 | 286,137 |
| 2018-03-28 | $135.71 | $136.74 | $134.87 | $135.06 | $130.42 | 302,386 |
| 2018-03-27 | $135.89 | $137.99 | $135.05 | $135.40 | $130.75 | 384,006 |
| 2018-03-26 | $133.61 | $136.14 | $133.61 | $135.81 | $131.14 | 384,579 |
| 2018-03-23 | $133.00 | $135.12 | $132.49 | $132.60 | $128.05 | 544,171 |
| 2018-03-22 | $135.46 | $135.86 | $133.22 | $133.25 | $128.67 | 406,036 |
| 2018-03-21 | $135.86 | $137.50 | $135.37 | $136.08 | $131.41 | 388,726 |
| 2018-03-20 | $138.01 | $138.01 | $135.25 | $135.62 | $130.96 | 484,215 |
| 2018-03-19 | $138.01 | $139.20 | $137.06 | $137.84 | $133.11 | 346,842 |
| 2018-03-16 | $137.63 | $139.09 | $136.41 | $138.74 | $133.97 | 830,324 |
| 2018-03-15 | $139.17 | $140.06 | $138.83 | $139.03 | $134.25 | 349,452 |
| 2018-03-14 | $141.67 | $141.69 | $139.09 | $139.29 | $134.51 | 334,844 |
| 2018-03-13 | $143.01 | $143.47 | $140.80 | $141.29 | $136.44 | 255,076 |
| 2018-03-12 | $141.03 | $142.81 | $141.03 | $142.05 | $137.17 | 819,184 |
| 2018-03-09 | $139.97 | $141.24 | $139.40 | $141.01 | $136.17 | 607,757 |
| 2018-03-08 | $139.85 | $140.03 | $137.93 | $139.00 | $134.23 | 697,512 |
| 2018-03-07 | $138.57 | $140.13 | $137.99 | $139.32 | $134.53 | 527,413 |
| 2018-03-06 | $139.48 | $140.27 | $138.85 | $139.63 | $134.83 | 929,576 |
| 2018-03-05 | $137.34 | $139.27 | $137.05 | $138.57 | $133.81 | 943,938 |
| 2018-03-02 | $137.86 | $138.53 | $136.86 | $137.84 | $133.11 | 636,396 |
| 2018-03-01 | $141.41 | $141.77 | $138.03 | $138.38 | $133.63 | 380,216 |
| 2018-02-28 | $142.68 | $143.62 | $141.19 | $141.25 | $136.40 | 387,004 |
| 2018-02-27 | $145.75 | $145.90 | $142.58 | $142.58 | $137.68 | 315,420 |
| 2018-02-26 | $145.76 | $145.98 | $143.88 | $145.43 | $140.43 | 232,544 |
| 2018-02-23 | $143.67 | $145.89 | $142.47 | $145.82 | $140.81 | 320,585 |
| 2018-02-22 | $142.23 | $143.97 | $141.85 | $142.66 | $137.76 | 543,390 |
| 2018-02-21 | $142.57 | $143.41 | $141.43 | $141.44 | $136.58 | 491,126 |
| 2018-02-20 | $141.36 | $144.03 | $141.10 | $142.38 | $137.49 | 434,848 |
| 2018-02-16 | $143.58 | $144.59 | $141.43 | $141.83 | $136.96 | 446,190 |
| 2018-02-15 | $138.93 | $145.09 | $135.08 | $144.02 | $139.07 | 750,771 |
| 2018-02-14 | $141.94 | $145.12 | $141.08 | $144.85 | $139.87 | 680,020 |
| 2018-02-13 | $141.63 | $143.39 | $140.22 | $143.06 | $138.15 | 398,779 |
| 2018-02-12 | $141.04 | $143.25 | $140.55 | $142.42 | $137.53 | 262,118 |
| 2018-02-09 | $139.36 | $141.27 | $136.85 | $140.40 | $135.58 | 406,276 |
| 2018-02-08 | $142.13 | $142.66 | $137.93 | $138.00 | $133.26 | 369,536 |
| 2018-02-07 | $141.97 | $144.86 | $141.42 | $142.70 | $137.80 | 352,197 |
| 2018-02-06 | $139.29 | $142.53 | $137.85 | $142.41 | $137.52 | 558,478 |
| 2018-02-05 | $145.35 | $146.86 | $140.94 | $140.96 | $136.12 | 404,427 |
| 2018-02-02 | $146.94 | $147.81 | $146.07 | $146.13 | $141.11 | 377,104 |
| 2018-02-01 | $149.48 | $150.48 | $146.92 | $147.99 | $142.91 | 539,553 |
| 2018-01-31 | $150.24 | $151.24 | $149.00 | $150.30 | $145.14 | 441,347 |
| 2018-01-30 | $150.23 | $150.89 | $148.58 | $149.91 | $144.76 | 425,321 |
| 2018-01-29 | $153.40 | $153.89 | $150.88 | $150.90 | $145.72 | 325,880 |
| 2018-01-26 | $155.27 | $155.27 | $153.23 | $153.49 | $148.22 | 426,271 |
| 2018-01-25 | $153.61 | $155.13 | $153.08 | $154.85 | $149.53 | 458,680 |
| 2018-01-24 | $153.02 | $153.75 | $151.89 | $152.86 | $147.61 | 288,417 |
| 2018-01-23 | $153.00 | $153.37 | $151.31 | $153.01 | $147.75 | 312,881 |
| 2018-01-22 | $154.82 | $154.82 | $152.70 | $153.06 | $147.80 | 443,640 |
| 2018-01-19 | $155.83 | $155.83 | $154.49 | $155.19 | $149.86 | 393,740 |
| 2018-01-18 | $156.24 | $156.88 | $153.17 | $155.13 | $149.80 | 339,046 |
| 2018-01-17 | $155.53 | $157.40 | $154.93 | $156.55 | $151.17 | 778,018 |
| 2018-01-16 | $154.70 | $155.44 | $152.11 | $152.54 | $147.30 | 241,963 |
| 2018-01-12 | $154.17 | $154.20 | $152.22 | $153.70 | $148.42 | 366,703 |
| 2018-01-11 | $154.50 | $154.50 | $152.83 | $153.53 | $148.26 | 388,762 |
| 2018-01-10 | $154.30 | $154.75 | $152.29 | $153.78 | $148.50 | 264,550 |
| 2018-01-09 | $155.93 | $156.49 | $154.14 | $154.26 | $148.96 | 213,009 |
| 2018-01-08 | $156.84 | $156.84 | $155.45 | $155.83 | $150.48 | 204,471 |
| 2018-01-05 | $154.46 | $156.93 | $154.32 | $156.87 | $151.48 | 258,975 |
| 2018-01-04 | $156.28 | $157.22 | $153.59 | $153.76 | $148.48 | 371,287 |
| 2018-01-03 | $154.93 | $156.59 | $154.53 | $155.74 | $150.39 | 243,855 |
| 2018-01-02 | $153.04 | $154.56 | $152.54 | $154.56 | $149.25 | 264,526 |
| 2017-12-29 | $154.17 | $154.80 | $152.59 | $152.61 | $147.37 | 188,725 |
| 2017-12-28 | $152.68 | $153.91 | $152.09 | $153.77 | $148.49 | 227,732 |
| 2017-12-27 | $152.57 | $153.42 | $151.76 | $152.92 | $147.67 | 173,486 |
| 2017-12-26 | $152.89 | $152.89 | $151.97 | $152.24 | $147.01 | 94,111 |
| 2017-12-22 | $152.25 | $152.57 | $151.55 | $152.51 | $147.27 | 162,808 |
| 2017-12-21 | $153.23 | $153.48 | $151.45 | $151.86 | $146.64 | 179,172 |
| 2017-12-20 | $154.75 | $154.76 | $152.99 | $153.07 | $147.81 | 197,860 |
| 2017-12-19 | $154.12 | $154.76 | $153.35 | $154.40 | $149.10 | 244,388 |
| 2017-12-18 | $154.76 | $155.43 | $153.99 | $154.34 | $149.04 | 211,190 |
| 2017-12-15 | $152.58 | $154.40 | $152.38 | $154.17 | $148.87 | 505,345 |
| 2017-12-14 | $153.23 | $153.25 | $151.58 | $151.63 | $146.42 | 207,626 |
| 2017-12-13 | $152.56 | $153.33 | $150.45 | $153.04 | $147.78 | 356,800 |
| 2017-12-12 | $152.31 | $152.53 | $151.48 | $152.26 | $147.03 | 186,749 |
| 2017-12-11 | $153.05 | $153.14 | $151.79 | $152.30 | $147.07 | 249,110 |
| 2017-12-08 | $153.88 | $153.90 | $152.82 | $153.04 | $147.78 | 236,801 |
| 2017-12-07 | $154.21 | $154.21 | $153.02 | $153.26 | $148.00 | 203,469 |
| 2017-12-06 | $154.46 | $154.63 | $153.44 | $153.80 | $148.52 | 262,267 |
| 2017-12-05 | $154.52 | $155.87 | $153.28 | $154.97 | $149.65 | 255,896 |
| 2017-12-04 | $155.29 | $155.29 | $153.88 | $154.34 | $149.04 | 411,619 |
| 2017-12-01 | $156.20 | $156.20 | $152.56 | $154.70 | $149.39 | 280,919 |
| 2017-11-30 | $154.82 | $156.64 | $154.09 | $155.44 | $150.10 | 542,222 |
| 2017-11-29 | $154.61 | $155.50 | $153.84 | $154.56 | $149.25 | 210,944 |
| 2017-11-28 | $151.97 | $154.72 | $151.97 | $154.45 | $149.14 | 223,222 |
| 2017-11-27 | $152.30 | $153.28 | $151.28 | $151.47 | $146.27 | 225,108 |
| 2017-11-24 | $151.22 | $152.65 | $151.22 | $152.38 | $147.15 | 138,608 |
| 2017-11-22 | $151.73 | $152.18 | $150.45 | $150.98 | $145.79 | 203,618 |
| 2017-11-21 | $150.72 | $152.22 | $150.55 | $151.71 | $146.50 | 209,605 |
| 2017-11-20 | $149.13 | $150.00 | $148.48 | $149.94 | $144.79 | 244,509 |
| 2017-11-17 | $148.04 | $148.95 | $147.51 | $148.75 | $143.64 | 208,130 |
| 2017-11-16 | $148.63 | $149.36 | $148.00 | $148.59 | $143.49 | 262,849 |
| 2017-11-15 | $149.61 | $149.61 | $147.87 | $147.95 | $142.87 | 189,790 |
| 2017-11-14 | $148.95 | $150.71 | $148.34 | $150.65 | $145.47 | 231,935 |
| 2017-11-13 | $146.58 | $149.80 | $146.48 | $149.72 | $144.58 | 199,047 |
| 2017-11-10 | $145.45 | $147.65 | $145.45 | $146.77 | $141.73 | 279,545 |
| 2017-11-09 | $147.20 | $147.55 | $146.31 | $146.74 | $141.70 | 231,182 |
| 2017-11-08 | $149.85 | $149.87 | $147.25 | $147.53 | $142.46 | 433,816 |
| 2017-11-07 | $153.00 | $153.97 | $149.51 | $149.99 | $144.84 | 770,402 |
| 2017-11-06 | $148.60 | $148.60 | $146.43 | $146.45 | $141.42 | 338,602 |
| 2017-11-03 | $147.96 | $149.02 | $147.45 | $148.31 | $143.22 | 276,030 |
| 2017-11-02 | $148.68 | $148.93 | $147.02 | $148.20 | $143.11 | 297,598 |
| 2017-11-01 | $147.74 | $148.94 | $147.51 | $148.32 | $143.23 | 251,101 |
| 2017-10-31 | $146.82 | $147.48 | $146.21 | $147.42 | $142.36 | 257,412 |
| 2017-10-30 | $148.09 | $148.38 | $146.43 | $146.77 | $141.73 | 213,918 |
| 2017-10-27 | $149.67 | $150.22 | $148.40 | $148.56 | $143.46 | 227,119 |
| 2017-10-26 | $149.63 | $150.30 | $148.70 | $150.00 | $144.85 | 170,409 |
| 2017-10-25 | $149.07 | $150.20 | $148.15 | $149.27 | $144.14 | 221,904 |
| 2017-10-24 | $150.30 | $150.30 | $148.37 | $149.05 | $143.93 | 216,395 |
| 2017-10-23 | $150.51 | $151.04 | $150.00 | $150.16 | $145.00 | 264,762 |
| 2017-10-20 | $148.78 | $150.38 | $148.28 | $150.36 | $145.19 | 236,963 |
| 2017-10-19 | $146.96 | $148.19 | $146.13 | $148.12 | $143.03 | 157,805 |
| 2017-10-18 | $148.53 | $148.99 | $147.10 | $147.28 | $142.22 | 309,471 |
| 2017-10-17 | $149.59 | $149.67 | $148.47 | $148.58 | $143.48 | 207,132 |
| 2017-10-16 | $148.41 | $149.84 | $147.83 | $149.78 | $144.63 | 223,155 |
| 2017-10-13 | $148.40 | $148.71 | $147.37 | $148.18 | $143.09 | 170,679 |
| 2017-10-12 | $147.42 | $148.29 | $147.25 | $147.59 | $142.52 | 287,855 |
| 2017-10-11 | $148.21 | $148.49 | $147.03 | $147.73 | $142.66 | 247,713 |
| 2017-10-10 | $146.39 | $148.33 | $146.28 | $148.26 | $143.17 | 415,493 |
| 2017-10-09 | $145.61 | $147.06 | $145.49 | $146.38 | $141.35 | 436,778 |
| 2017-10-06 | $146.59 | $146.85 | $144.96 | $145.63 | $140.63 | 296,877 |
| 2017-10-05 | $147.18 | $147.50 | $146.46 | $147.25 | $142.19 | 405,161 |
| 2017-10-04 | $145.85 | $146.92 | $145.38 | $146.65 | $141.61 | 267,157 |
| 2017-10-03 | $144.76 | $145.92 | $144.23 | $145.91 | $140.90 | 351,882 |
| 2017-10-02 | $143.27 | $144.63 | $142.98 | $144.47 | $139.51 | 393,423 |
| 2017-09-29 | $142.58 | $143.38 | $142.48 | $142.91 | $138.00 | 265,478 |
| 2017-09-28 | $140.85 | $143.25 | $140.85 | $142.60 | $137.70 | 254,048 |
| 2017-09-27 | $144.03 | $144.03 | $139.68 | $141.02 | $136.18 | 621,297 |
| 2017-09-26 | $145.49 | $145.89 | $143.80 | $143.83 | $138.89 | 219,591 |
| 2017-09-25 | $143.95 | $144.99 | $143.40 | $144.89 | $139.91 | 255,652 |
| 2017-09-22 | $143.13 | $144.45 | $142.76 | $144.21 | $139.26 | 380,681 |
| 2017-09-21 | $144.84 | $145.14 | $143.40 | $143.77 | $138.83 | 371,681 |
| 2017-09-20 | $144.64 | $145.52 | $144.12 | $145.01 | $140.03 | 264,227 |
| 2017-09-19 | $144.40 | $144.72 | $143.77 | $144.62 | $139.65 | 158,854 |
| 2017-09-18 | $144.03 | $144.44 | $143.26 | $144.14 | $139.19 | 192,624 |
| 2017-09-15 | $143.56 | $144.13 | $143.22 | $143.78 | $138.84 | 393,668 |
| 2017-09-14 | $142.88 | $143.90 | $142.67 | $143.66 | $138.73 | 232,072 |
| 2017-09-13 | $143.09 | $143.69 | $142.72 | $143.14 | $138.22 | 283,934 |
| 2017-09-12 | $143.37 | $144.12 | $142.51 | $143.21 | $138.29 | 416,891 |
| 2017-09-11 | $142.78 | $144.03 | $142.10 | $143.14 | $138.22 | 313,529 |
| 2017-09-08 | $140.53 | $142.38 | $140.30 | $141.83 | $136.96 | 267,924 |
| 2017-09-07 | $139.32 | $140.74 | $139.32 | $140.56 | $135.73 | 294,868 |
| 2017-09-06 | $139.70 | $139.73 | $137.97 | $139.06 | $134.28 | 235,922 |
| 2017-09-05 | $137.75 | $139.48 | $137.53 | $139.26 | $134.48 | 342,140 |
| 2017-09-01 | $137.10 | $138.39 | $137.10 | $137.94 | $133.20 | 205,360 |
| 2017-08-31 | $136.66 | $137.06 | $136.17 | $136.85 | $132.15 | 282,231 |
| 2017-08-30 | $135.67 | $137.37 | $135.67 | $136.22 | $131.54 | 256,618 |
| 2017-08-29 | $135.24 | $136.41 | $134.93 | $135.95 | $131.28 | 224,375 |
| 2017-08-28 | $136.25 | $136.51 | $135.47 | $136.14 | $131.46 | 169,387 |
| 2017-08-25 | $135.42 | $136.61 | $135.42 | $135.92 | $131.25 | 168,837 |
| 2017-08-24 | $135.61 | $135.87 | $135.11 | $135.23 | $130.58 | 180,416 |
| 2017-08-23 | $134.79 | $135.66 | $134.62 | $135.12 | $130.48 | 283,567 |
| 2017-08-22 | $134.94 | $136.04 | $134.83 | $135.86 | $131.19 | 179,684 |
| 2017-08-21 | $134.85 | $135.30 | $134.15 | $134.88 | $130.25 | 267,295 |
| 2017-08-18 | $135.06 | $135.84 | $134.11 | $134.83 | $130.20 | 351,035 |
| 2017-08-17 | $137.94 | $138.32 | $135.23 | $135.28 | $130.63 | 245,554 |
| 2017-08-16 | $137.39 | $138.70 | $136.92 | $138.54 | $133.78 | 263,866 |
| 2017-08-15 | $137.22 | $138.00 | $136.63 | $137.07 | $132.36 | 361,408 |
| 2017-08-14 | $136.21 | $137.40 | $135.89 | $137.06 | $132.35 | 280,724 |
| 2017-08-11 | $137.19 | $137.19 | $134.47 | $135.38 | $130.73 | 371,990 |
| 2017-08-10 | $139.19 | $139.53 | $136.53 | $136.85 | $132.15 | 728,677 |
| 2017-08-09 | $136.22 | $140.00 | $134.61 | $139.68 | $134.88 | 1,016,591 |
| 2017-08-08 | $134.68 | $136.01 | $134.37 | $134.64 | $130.01 | 667,492 |
| 2017-08-07 | $134.76 | $135.48 | $134.53 | $134.81 | $130.18 | 437,262 |
| 2017-08-04 | $134.61 | $135.01 | $134.27 | $134.80 | $130.17 | 354,693 |
| 2017-08-03 | $134.02 | $134.85 | $133.25 | $134.33 | $129.72 | 671,980 |
| 2017-08-02 | $134.36 | $135.61 | $133.56 | $133.84 | $129.24 | 636,788 |
| 2017-08-01 | $133.68 | $135.13 | $133.46 | $134.57 | $129.95 | 445,755 |
| 2017-07-31 | $133.36 | $133.99 | $132.86 | $133.18 | $128.61 | 438,673 |
| 2017-07-28 | $133.64 | $133.81 | $132.59 | $133.15 | $128.58 | 338,964 |
| 2017-07-27 | $133.37 | $134.25 | $133.09 | $133.58 | $128.99 | 449,936 |
| 2017-07-26 | $133.04 | $133.94 | $132.76 | $133.38 | $128.80 | 505,701 |
| 2017-07-25 | $133.17 | $134.86 | $132.85 | $132.98 | $128.41 | 526,272 |
| 2017-07-24 | $132.88 | $132.88 | $131.27 | $132.51 | $127.96 | 372,201 |
| 2017-07-21 | $133.18 | $133.18 | $131.39 | $133.01 | $128.44 | 404,208 |
| 2017-07-20 | $135.13 | $135.13 | $132.66 | $133.37 | $128.79 | 393,667 |
| 2017-07-19 | $135.38 | $136.27 | $134.63 | $135.23 | $130.58 | 369,992 |
| 2017-07-18 | $133.77 | $135.69 | $133.77 | $135.06 | $130.42 | 303,548 |
| 2017-07-17 | $133.76 | $134.40 | $133.13 | $133.88 | $129.28 | 385,600 |
| 2017-07-14 | $132.95 | $134.36 | $132.46 | $133.73 | $129.14 | 375,689 |
| 2017-07-13 | $133.55 | $133.58 | $132.03 | $132.73 | $128.17 | 516,455 |
| 2017-07-12 | $132.71 | $133.72 | $132.42 | $133.56 | $128.97 | 354,105 |
| 2017-07-11 | $131.82 | $132.37 | $130.94 | $131.98 | $127.45 | 288,661 |
| 2017-07-10 | $131.83 | $132.51 | $131.13 | $131.69 | $127.17 | 325,684 |
| 2017-07-07 | $132.21 | $132.61 | $131.48 | $131.88 | $127.35 | 410,271 |
| 2017-07-06 | $133.28 | $133.47 | $132.03 | $132.16 | $127.62 | 275,880 |
| 2017-07-05 | $134.99 | $135.41 | $133.85 | $134.21 | $129.60 | 401,652 |
| 2017-07-03 | $135.60 | $136.06 | $134.83 | $134.90 | $130.27 | 149,066 |
| 2017-06-30 | $133.86 | $135.94 | $133.86 | $135.00 | $130.36 | 418,255 |
| 2017-06-29 | $136.04 | $136.04 | $132.39 | $133.48 | $128.89 | 421,184 |
| 2017-06-28 | $136.25 | $136.94 | $135.67 | $135.91 | $131.24 | 376,612 |
| 2017-06-27 | $137.07 | $137.11 | $135.29 | $135.37 | $130.72 | 296,324 |
| 2017-06-26 | $136.46 | $138.00 | $135.75 | $137.07 | $132.36 | 398,788 |
| 2017-06-23 | $135.23 | $136.71 | $134.82 | $136.15 | $131.47 | 388,952 |
| 2017-06-22 | $135.83 | $135.83 | $134.33 | $135.13 | $130.49 | 309,951 |
| 2017-06-21 | $136.82 | $137.37 | $135.71 | $136.08 | $131.41 | 453,369 |
| 2017-06-20 | $136.21 | $137.33 | $136.03 | $136.19 | $131.51 | 372,351 |
| 2017-06-19 | $135.10 | $136.65 | $134.54 | $136.14 | $131.46 | 388,186 |
| 2017-06-16 | $135.12 | $135.59 | $134.01 | $134.58 | $129.96 | 1,135,237 |
| 2017-06-15 | $135.88 | $136.41 | $134.05 | $135.09 | $130.45 | 709,564 |
| 2017-06-14 | $136.65 | $137.29 | $135.01 | $136.51 | $131.82 | 485,134 |
| 2017-06-13 | $136.12 | $136.97 | $134.47 | $136.50 | $131.81 | 441,189 |
| 2017-06-12 | $137.37 | $137.80 | $136.25 | $136.44 | $131.75 | 297,100 |
| 2017-06-09 | $136.12 | $137.23 | $135.86 | $137.20 | $132.49 | 482,921 |
| 2017-06-08 | $137.64 | $137.83 | $135.12 | $135.69 | $131.03 | 519,726 |
| 2017-06-07 | $138.22 | $139.68 | $137.74 | $137.87 | $133.13 | 362,580 |
| 2017-06-06 | $138.87 | $139.69 | $138.21 | $138.80 | $134.03 | 347,033 |
| 2017-06-05 | $139.42 | $140.44 | $138.95 | $139.45 | $134.66 | 326,929 |
| 2017-06-02 | $138.22 | $139.34 | $138.02 | $139.24 | $134.46 | 279,708 |
| 2017-06-01 | $137.72 | $139.77 | $137.59 | $138.18 | $133.43 | 411,505 |
| 2017-05-31 | $137.19 | $138.07 | $136.45 | $137.89 | $133.15 | 415,429 |
| 2017-05-30 | $137.94 | $138.14 | $136.59 | $136.99 | $132.28 | 458,537 |
| 2017-05-26 | $138.46 | $138.85 | $138.03 | $138.44 | $133.68 | 243,869 |
| 2017-05-25 | $137.90 | $138.90 | $137.57 | $138.41 | $133.66 | 1,105,467 |
| 2017-05-24 | $136.12 | $138.51 | $136.12 | $137.90 | $133.16 | 439,934 |
| 2017-05-23 | $135.91 | $137.04 | $135.64 | $136.52 | $131.83 | 301,688 |
| 2017-05-22 | $135.61 | $136.08 | $135.01 | $135.85 | $131.18 | 290,531 |
| 2017-05-19 | $134.52 | $135.40 | $134.17 | $134.81 | $130.18 | 336,543 |
| 2017-05-18 | $132.29 | $135.09 | $131.35 | $134.26 | $129.65 | 404,026 |
| 2017-05-17 | $132.09 | $134.90 | $132.09 | $133.15 | $128.58 | 649,867 |
| 2017-05-16 | $132.47 | $133.52 | $132.02 | $133.16 | $128.59 | 367,710 |
| 2017-05-15 | $130.97 | $132.93 | $130.53 | $132.49 | $127.94 | 446,012 |
| 2017-05-12 | $130.70 | $130.92 | $129.97 | $130.71 | $126.22 | 357,242 |
| 2017-05-11 | $130.28 | $131.00 | $129.55 | $130.85 | $126.36 | 347,922 |
| 2017-05-10 | $128.42 | $130.45 | $128.42 | $130.33 | $125.85 | 606,012 |
| 2017-05-09 | $133.75 | $133.75 | $128.50 | $128.98 | $124.55 | 17,490 |
| 2017-05-08 | $139.27 | $139.47 | $136.88 | $137.38 | $132.66 | 876,923 |
| 2017-05-05 | $138.95 | $139.87 | $138.81 | $139.27 | $134.49 | 566,733 |
| 2017-05-04 | $138.90 | $139.75 | $137.68 | $138.47 | $133.71 | 550,075 |
| 2017-05-03 | $138.48 | $139.00 | $137.51 | $138.83 | $134.06 | 269,780 |
| 2017-05-02 | $138.87 | $138.93 | $136.41 | $138.22 | $133.47 | 305,199 |
| 2017-05-01 | $139.19 | $139.30 | $138.10 | $138.98 | $134.21 | 195,404 |
| 2017-04-28 | $139.58 | $139.58 | $138.36 | $138.59 | $133.83 | 301,218 |
| 2017-04-27 | $139.14 | $140.20 | $138.81 | $139.73 | $134.93 | 382,330 |
| 2017-04-26 | $139.04 | $139.80 | $138.59 | $138.80 | $134.03 | 377,990 |
| 2017-04-25 | $138.89 | $139.87 | $137.72 | $139.09 | $134.31 | 351,885 |
| 2017-04-24 | $137.06 | $138.43 | $136.82 | $138.03 | $133.29 | 398,125 |
| 2017-04-21 | $135.99 | $136.57 | $135.74 | $136.12 | $131.44 | 283,459 |
| 2017-04-20 | $134.83 | $136.10 | $134.40 | $135.80 | $131.14 | 268,099 |
| 2017-04-19 | $134.08 | $135.20 | $133.76 | $134.53 | $129.91 | 366,468 |
| 2017-04-18 | $132.45 | $134.78 | $132.10 | $134.07 | $129.46 | 331,269 |
| 2017-04-17 | $132.31 | $133.15 | $131.86 | $133.02 | $128.45 | 339,483 |
| 2017-04-13 | $132.49 | $133.36 | $131.91 | $131.94 | $127.41 | 231,391 |
| 2017-04-12 | $133.18 | $133.18 | $132.08 | $132.56 | $128.01 | 499,175 |
| 2017-04-11 | $132.89 | $133.81 | $132.36 | $133.40 | $128.82 | 318,630 |
| 2017-04-10 | $132.08 | $133.09 | $131.77 | $132.85 | $128.29 | 374,471 |
| 2017-04-07 | $132.31 | $133.20 | $132.08 | $132.25 | $127.71 | 348,039 |
| 2017-04-06 | $131.88 | $133.36 | $131.42 | $133.04 | $128.47 | 589,350 |
| 2017-04-05 | $131.38 | $132.89 | $131.38 | $131.77 | $127.24 | 608,737 |
| 2017-04-04 | $131.97 | $132.45 | $130.99 | $131.45 | $126.93 | 320,931 |
| 2017-04-03 | $132.74 | $132.78 | $131.25 | $131.59 | $127.07 | 389,661 |
| 2017-03-31 | $132.45 | $133.43 | $132.02 | $132.53 | $127.98 | 498,070 |
| 2017-03-30 | $131.81 | $133.42 | $131.64 | $132.37 | $127.82 | 405,142 |
| 2017-03-29 | $131.42 | $132.21 | $130.98 | $131.96 | $127.43 | 972,904 |
| 2017-03-28 | $131.98 | $132.36 | $130.61 | $131.55 | $127.03 | 843,922 |
| 2017-03-27 | $132.73 | $133.46 | $131.77 | $132.56 | $128.01 | 1,124,759 |
| 2017-03-24 | $135.16 | $135.29 | $132.79 | $133.19 | $128.61 | 667,268 |
| 2017-03-23 | $135.40 | $136.83 | $134.94 | $135.07 | $130.43 | 808,335 |
| 2017-03-22 | $135.02 | $136.98 | $134.50 | $136.89 | $132.19 | 769,961 |
| 2017-03-21 | $135.45 | $137.04 | $134.48 | $135.10 | $130.46 | 961,481 |
| 2017-03-20 | $132.05 | $135.49 | $131.69 | $135.40 | $130.75 | 1,545,499 |
| 2017-03-17 | $129.61 | $132.24 | $129.32 | $132.10 | $127.56 | 1,222,975 |
| 2017-03-16 | $128.28 | $129.09 | $127.78 | $128.94 | $124.51 | 571,211 |
| 2017-03-15 | $126.50 | $128.43 | $126.02 | $128.10 | $123.70 | 571,579 |
| 2017-03-14 | $126.11 | $126.77 | $125.53 | $126.22 | $121.88 | 491,401 |
| 2017-03-13 | $125.42 | $126.76 | $124.62 | $126.60 | $122.25 | 617,910 |
| 2017-03-10 | $124.55 | $125.39 | $124.33 | $125.33 | $121.02 | 474,543 |
| 2017-03-09 | $124.26 | $124.26 | $123.15 | $123.66 | $119.41 | 504,015 |
| 2017-03-08 | $123.79 | $125.46 | $123.79 | $124.28 | $120.01 | 607,583 |
| 2017-03-07 | $124.18 | $125.10 | $123.35 | $123.89 | $119.63 | 439,043 |
| 2017-03-06 | $124.41 | $125.13 | $124.21 | $124.39 | $120.12 | 567,741 |
| 2017-03-03 | $126.07 | $126.67 | $124.54 | $125.13 | $120.83 | 345,323 |
| 2017-03-02 | $126.94 | $127.47 | $125.50 | $126.13 | $121.80 | 556,668 |
| 2017-03-01 | $126.12 | $128.38 | $126.02 | $127.10 | $122.73 | 624,774 |
| 2017-02-28 | $124.82 | $126.20 | $124.74 | $125.70 | $121.38 | 506,231 |
| 2017-02-27 | $125.11 | $125.15 | $124.13 | $124.81 | $120.52 | 462,948 |
| 2017-02-24 | $125.06 | $125.30 | $124.00 | $125.00 | $120.71 | 516,774 |
| 2017-02-23 | $125.04 | $128.33 | $123.94 | $125.14 | $120.84 | 1,083,600 |
| 2017-02-22 | $121.59 | $122.83 | $121.03 | $122.63 | $118.42 | 563,562 |
| 2017-02-21 | $122.14 | $123.19 | $121.09 | $121.62 | $117.44 | 668,435 |
| 2017-02-17 | $123.68 | $123.86 | $122.10 | $122.37 | $118.17 | 881,643 |
| 2017-02-16 | $120.83 | $126.34 | $120.00 | $124.03 | $119.77 | 1,934,221 |
| 2017-02-15 | $117.36 | $119.27 | $117.07 | $119.16 | $115.07 | 669,126 |
| 2017-02-14 | $119.54 | $119.96 | $117.09 | $117.90 | $113.85 | 1,005,203 |
| 2017-02-13 | $118.43 | $120.03 | $117.56 | $120.03 | $115.91 | 732,702 |
| 2017-02-10 | $118.26 | $119.09 | $117.57 | $117.91 | $113.86 | 1,347,253 |
| 2017-02-09 | $117.95 | $119.31 | $117.51 | $117.74 | $113.70 | 1,313,505 |
| 2017-02-08 | $116.74 | $118.54 | $116.30 | $117.92 | $113.87 | 639,490 |
| 2017-02-07 | $117.76 | $117.88 | $116.32 | $116.75 | $112.74 | 671,110 |
| 2017-02-06 | $117.55 | $118.04 | $116.53 | $117.47 | $113.43 | 364,793 |
| 2017-02-03 | $117.17 | $118.45 | $116.11 | $117.98 | $113.93 | 699,260 |
| 2017-02-02 | $116.57 | $118.13 | $114.81 | $116.84 | $112.83 | 1,771,162 |
| 2017-02-01 | $117.40 | $117.63 | $115.78 | $116.54 | $112.54 | 929,812 |
| 2017-01-31 | $118.66 | $118.88 | $115.97 | $117.21 | $113.18 | 798,442 |
| 2017-01-30 | $119.42 | $119.69 | $118.49 | $119.00 | $114.91 | 415,877 |
| 2017-01-27 | $119.42 | $119.92 | $118.52 | $119.85 | $115.73 | 284,837 |
| 2017-01-26 | $120.04 | $120.36 | $119.48 | $119.70 | $115.59 | 261,500 |
| 2017-01-25 | $120.06 | $120.29 | $119.59 | $119.82 | $115.70 | 416,644 |
| 2017-01-24 | $117.62 | $119.66 | $116.79 | $119.54 | $115.43 | 373,677 |
| 2017-01-23 | $117.81 | $117.91 | $116.83 | $117.37 | $113.34 | 315,566 |
| 2017-01-20 | $117.70 | $119.44 | $117.59 | $118.13 | $114.07 | 456,231 |
| 2017-01-19 | $117.67 | $118.03 | $116.64 | $117.51 | $113.47 | 466,259 |
| 2017-01-18 | $117.21 | $117.92 | $116.72 | $117.83 | $113.78 | 501,128 |
| 2017-01-17 | $116.72 | $117.78 | $116.39 | $116.81 | $112.80 | 464,650 |
| 2017-01-13 | $115.58 | $117.18 | $115.58 | $116.66 | $112.65 | 427,717 |
| 2017-01-12 | $116.08 | $116.73 | $114.95 | $115.26 | $111.30 | 548,861 |
| 2017-01-11 | $115.28 | $116.53 | $114.77 | $116.30 | $112.30 | 608,331 |
| 2017-01-10 | $116.03 | $116.58 | $115.39 | $115.48 | $111.51 | 491,472 |
| 2017-01-09 | $115.25 | $116.20 | $113.50 | $115.56 | $111.59 | 711,992 |
| 2017-01-06 | $115.67 | $116.53 | $113.16 | $116.02 | $112.03 | 1,013,921 |
| 2017-01-05 | $116.94 | $117.44 | $115.12 | $116.10 | $112.11 | 1,010,156 |
| 2017-01-04 | $117.00 | $118.18 | $115.51 | $117.39 | $113.36 | 705,916 |
| 2017-01-03 | $118.45 | $119.67 | $116.73 | $117.17 | $113.15 | 531,337 |
| 2016-12-30 | $118.86 | $119.30 | $117.53 | $117.83 | $113.78 | 504,572 |
| 2016-12-29 | $118.82 | $119.21 | $118.65 | $118.90 | $114.82 | 416,260 |
| 2016-12-28 | $119.04 | $119.56 | $118.60 | $118.80 | $114.72 | 407,858 |
| 2016-12-27 | $118.64 | $119.42 | $118.38 | $119.02 | $114.93 | 561,354 |
| 2016-12-23 | $118.70 | $119.14 | $117.98 | $118.24 | $114.18 | 606,030 |
| 2016-12-22 | $117.90 | $119.35 | $117.75 | $119.35 | $115.25 | 466,645 |
| 2016-12-21 | $118.12 | $119.27 | $117.23 | $118.24 | $114.18 | 535,043 |
| 2016-12-20 | $117.86 | $118.36 | $117.00 | $117.79 | $113.74 | 374,132 |
| 2016-12-19 | $118.35 | $118.65 | $117.31 | $117.87 | $113.82 | 621,129 |
| 2016-12-16 | $119.29 | $120.00 | $116.64 | $118.01 | $113.96 | 1,460,392 |
| 2016-12-15 | $118.36 | $120.21 | $118.00 | $120.17 | $116.04 | 636,591 |
| 2016-12-14 | $122.22 | $122.69 | $118.31 | $118.43 | $114.36 | 800,367 |
| 2016-12-13 | $123.21 | $123.73 | $121.24 | $121.75 | $117.57 | 738,043 |
| 2016-12-12 | $125.78 | $126.08 | $122.91 | $123.20 | $118.97 | 446,703 |
| 2016-12-09 | $125.76 | $126.26 | $124.12 | $125.30 | $121.00 | 485,593 |
| 2016-12-08 | $124.66 | $126.18 | $124.02 | $125.76 | $121.44 | 657,859 |
| 2016-12-07 | $121.53 | $125.07 | $121.53 | $124.66 | $120.38 | 548,440 |
| 2016-12-06 | $121.04 | $122.12 | $120.34 | $121.79 | $117.61 | 535,063 |
| 2016-12-05 | $120.63 | $121.25 | $119.13 | $121.01 | $116.85 | 631,680 |
| 2016-12-02 | $118.99 | $120.17 | $118.36 | $120.07 | $115.95 | 607,424 |
| 2016-12-01 | $121.07 | $121.44 | $118.08 | $118.51 | $114.44 | 772,168 |
| 2016-11-30 | $121.15 | $121.59 | $120.51 | $121.05 | $116.89 | 564,153 |
| 2016-11-29 | $120.41 | $121.90 | $120.00 | $121.25 | $117.08 | 345,187 |
| 2016-11-28 | $120.61 | $121.13 | $119.77 | $120.35 | $116.22 | 453,319 |
| 2016-11-25 | $120.32 | $121.90 | $120.27 | $120.38 | $116.24 | 365,096 |
| 2016-11-23 | $119.99 | $121.22 | $119.89 | $120.33 | $116.20 | 623,879 |
| 2016-11-22 | $119.95 | $120.85 | $119.67 | $120.34 | $116.21 | 747,619 |
| 2016-11-21 | $119.56 | $120.97 | $119.56 | $120.05 | $115.93 | 414,328 |
| 2016-11-18 | $119.14 | $120.22 | $117.31 | $119.78 | $115.67 | 609,474 |
| 2016-11-17 | $121.19 | $121.52 | $119.26 | $119.45 | $115.35 | 693,825 |
| 2016-11-16 | $118.06 | $121.05 | $117.82 | $120.83 | $116.68 | 643,966 |
| 2016-11-15 | $117.56 | $119.05 | $117.36 | $118.06 | $114.00 | 595,990 |
| 2016-11-14 | $118.48 | $119.05 | $116.73 | $117.52 | $113.48 | 838,087 |
| 2016-11-11 | $118.41 | $119.64 | $118.01 | $118.40 | $114.33 | 680,853 |
| 2016-11-10 | $124.41 | $124.59 | $118.01 | $118.47 | $114.40 | 2,154,425 |
| 2016-11-09 | $123.71 | $125.05 | $122.00 | $124.03 | $119.77 | 1,540,070 |
| 2016-11-08 | $122.00 | $127.55 | $121.78 | $126.06 | $121.73 | 553,370 |
| 2016-11-07 | $130.03 | $131.97 | $129.40 | $131.12 | $126.62 | 715,533 |
| 2016-11-04 | $129.57 | $130.40 | $127.91 | $128.66 | $124.24 | 715,419 |
| 2016-11-03 | $130.66 | $130.98 | $129.22 | $129.29 | $124.85 | 380,229 |
| 2016-11-02 | $133.80 | $133.97 | $130.50 | $130.65 | $126.16 | 494,026 |
| 2016-11-01 | $130.90 | $133.99 | $130.90 | $133.84 | $129.24 | 784,974 |
| 2016-10-31 | $134.89 | $134.89 | $130.67 | $130.78 | $126.29 | 726,681 |
| 2016-10-28 | $133.60 | $134.96 | $133.60 | $134.54 | $129.92 | 813,411 |
| 2016-10-27 | $132.30 | $133.68 | $132.00 | $133.38 | $128.80 | 720,982 |
| 2016-10-26 | $130.35 | $132.64 | $130.15 | $132.06 | $127.52 | 743,848 |
| 2016-10-25 | $130.10 | $130.51 | $128.85 | $130.50 | $126.02 | 358,199 |
| 2016-10-24 | $130.24 | $130.90 | $129.86 | $130.52 | $126.04 | 368,169 |
| 2016-10-21 | $128.60 | $129.89 | $128.15 | $129.75 | $125.29 | 259,113 |
| 2016-10-20 | $129.32 | $130.21 | $129.04 | $129.21 | $124.77 | 270,163 |
| 2016-10-19 | $130.13 | $130.61 | $128.73 | $129.43 | $124.98 | 426,116 |
| 2016-10-18 | $130.12 | $130.14 | $128.52 | $130.00 | $125.53 | 357,070 |
| 2016-10-17 | $129.69 | $130.07 | $128.63 | $129.10 | $124.67 | 442,765 |
| 2016-10-14 | $131.00 | $131.00 | $129.28 | $129.31 | $124.87 | 451,821 |
| 2016-10-13 | $130.00 | $130.78 | $128.37 | $130.21 | $125.74 | 851,242 |
| 2016-10-12 | $135.11 | $135.11 | $131.31 | $131.35 | $126.84 | 836,555 |
| 2016-10-11 | $137.53 | $137.53 | $135.04 | $135.48 | $130.83 | 228,316 |
| 2016-10-10 | $138.33 | $138.69 | $137.31 | $137.70 | $132.97 | 269,515 |
| 2016-10-07 | $138.46 | $138.46 | $136.26 | $137.43 | $132.71 | 367,069 |
| 2016-10-06 | $137.83 | $138.80 | $137.01 | $138.22 | $133.47 | 710,082 |
| 2016-10-05 | $140.69 | $140.89 | $138.51 | $138.55 | $133.79 | 643,550 |
| 2016-10-04 | $141.90 | $142.77 | $140.22 | $140.42 | $135.60 | 270,221 |
| 2016-10-03 | $142.93 | $143.64 | $141.85 | $141.96 | $137.08 | 432,871 |
| 2016-09-30 | $142.11 | $143.43 | $141.72 | $142.97 | $138.06 | 368,965 |
| 2016-09-29 | $141.90 | $142.74 | $141.19 | $141.98 | $137.10 | 476,660 |
| 2016-09-28 | $141.65 | $142.12 | $140.60 | $142.00 | $137.12 | 357,650 |
| 2016-09-27 | $140.09 | $141.30 | $139.50 | $141.27 | $136.42 | 215,712 |
| 2016-09-26 | $140.09 | $140.89 | $140.08 | $140.19 | $135.37 | 308,454 |
| 2016-09-23 | $141.70 | $141.91 | $140.90 | $140.90 | $136.06 | 575,830 |
| 2016-09-22 | $141.52 | $142.09 | $140.94 | $141.89 | $137.02 | 342,008 |
| 2016-09-21 | $138.81 | $141.19 | $138.81 | $141.10 | $136.25 | 480,341 |
| 2016-09-20 | $138.88 | $138.93 | $138.04 | $138.24 | $133.49 | 381,895 |
| 2016-09-19 | $136.42 | $137.91 | $136.42 | $137.79 | $133.06 | 305,712 |
| 2016-09-16 | $135.19 | $136.17 | $134.21 | $135.85 | $131.18 | 453,697 |
| 2016-09-15 | $134.44 | $135.60 | $133.96 | $135.28 | $130.63 | 271,784 |
| 2016-09-14 | $135.21 | $135.21 | $133.97 | $134.58 | $129.96 | 306,000 |
| 2016-09-13 | $135.36 | $137.94 | $134.62 | $135.02 | $130.38 | 603,110 |
| 2016-09-12 | $133.96 | $135.23 | $133.58 | $135.00 | $130.36 | 662,885 |
| 2016-09-09 | $137.60 | $137.82 | $134.74 | $134.75 | $130.12 | 517,369 |
| 2016-09-08 | $139.26 | $139.27 | $138.52 | $138.63 | $133.87 | 331,863 |
| 2016-09-07 | $139.11 | $139.34 | $138.02 | $139.33 | $134.54 | 330,770 |
| 2016-09-06 | $139.40 | $139.55 | $138.14 | $138.77 | $134.00 | 245,335 |
| 2016-09-02 | $139.04 | $139.27 | $138.23 | $138.99 | $134.22 | 280,832 |
| 2016-09-01 | $138.24 | $138.81 | $137.52 | $138.37 | $133.62 | 334,553 |
| 2016-08-31 | $138.21 | $138.95 | $138.15 | $138.58 | $133.82 | 358,461 |
| 2016-08-30 | $137.85 | $139.21 | $137.47 | $138.45 | $133.69 | 417,499 |
| 2016-08-29 | $136.51 | $137.74 | $136.51 | $137.45 | $132.73 | 259,716 |
| 2016-08-26 | $138.77 | $139.16 | $135.71 | $136.42 | $131.73 | 311,153 |
| 2016-08-25 | $137.63 | $138.73 | $137.17 | $138.54 | $133.78 | 171,963 |
| 2016-08-24 | $138.06 | $138.65 | $137.61 | $137.86 | $133.12 | 280,330 |
| 2016-08-23 | $138.54 | $139.07 | $137.39 | $138.09 | $133.35 | 205,056 |
| 2016-08-22 | $137.41 | $137.60 | $136.60 | $137.59 | $132.86 | 156,038 |
| 2016-08-19 | $135.78 | $137.74 | $135.23 | $137.53 | $132.81 | 328,262 |
| 2016-08-18 | $134.38 | $136.37 | $134.38 | $136.20 | $131.52 | 322,431 |
| 2016-08-17 | $134.22 | $134.51 | $133.33 | $134.22 | $129.61 | 236,390 |
| 2016-08-16 | $135.84 | $135.84 | $133.79 | $134.04 | $129.44 | 395,123 |
| 2016-08-15 | $136.00 | $136.02 | $135.29 | $135.89 | $131.22 | 292,575 |
| 2016-08-12 | $135.46 | $136.45 | $135.17 | $135.59 | $130.93 | 330,829 |
| 2016-08-11 | $135.77 | $136.59 | $135.51 | $136.04 | $131.37 | 214,245 |
| 2016-08-10 | $136.49 | $136.78 | $134.46 | $135.54 | $130.88 | 421,092 |
| 2016-08-09 | $136.37 | $139.81 | $135.16 | $136.38 | $131.70 | 1,327,201 |
| 2016-08-08 | $133.66 | $133.94 | $132.15 | $132.71 | $128.15 | 769,787 |
| 2016-08-05 | $136.04 | $136.16 | $132.64 | $134.01 | $129.41 | 637,169 |
| 2016-08-04 | $134.27 | $136.75 | $134.09 | $135.76 | $131.10 | 484,679 |
| 2016-08-03 | $133.17 | $134.04 | $132.26 | $134.04 | $129.44 | 273,572 |
| 2016-08-02 | $133.20 | $133.24 | $132.27 | $132.87 | $128.31 | 288,823 |
| 2016-08-01 | $133.35 | $133.59 | $132.51 | $133.39 | $128.81 | 316,465 |
| 2016-07-29 | $133.21 | $133.55 | $132.42 | $133.25 | $128.67 | 355,125 |
| 2016-07-28 | $132.93 | $133.61 | $132.76 | $133.26 | $128.68 | 243,756 |
| 2016-07-27 | $134.37 | $134.37 | $132.35 | $133.20 | $128.62 | 336,050 |
| 2016-07-26 | $135.55 | $135.55 | $133.92 | $134.41 | $129.79 | 296,553 |
| 2016-07-25 | $134.13 | $135.26 | $133.85 | $135.25 | $130.60 | 336,661 |
| 2016-07-22 | $133.06 | $134.43 | $132.65 | $134.03 | $129.43 | 252,506 |
| 2016-07-21 | $133.53 | $133.75 | $132.36 | $132.87 | $128.31 | 218,831 |
| 2016-07-20 | $132.98 | $134.51 | $131.90 | $133.92 | $129.32 | 317,755 |
| 2016-07-19 | $131.66 | $133.14 | $131.62 | $132.51 | $127.96 | 325,170 |
| 2016-07-18 | $131.87 | $132.74 | $131.28 | $132.22 | $127.68 | 262,492 |
| 2016-07-15 | $132.16 | $132.71 | $131.81 | $132.10 | $127.56 | 353,849 |
| 2016-07-14 | $133.07 | $133.34 | $131.50 | $131.75 | $127.22 | 335,890 |
| 2016-07-13 | $131.46 | $132.36 | $131.26 | $132.24 | $127.70 | 384,426 |
| 2016-07-12 | $130.32 | $131.48 | $129.18 | $131.20 | $126.69 | 416,654 |
| 2016-07-11 | $130.00 | $130.34 | $129.19 | $129.38 | $124.94 | 218,199 |
| 2016-07-08 | $128.53 | $129.75 | $128.42 | $129.53 | $125.08 | 462,887 |
| 2016-07-07 | $126.96 | $128.47 | $126.75 | $127.55 | $123.17 | 446,064 |
| 2016-07-06 | $125.45 | $127.08 | $125.14 | $126.99 | $122.63 | 604,336 |
| 2016-07-05 | $125.67 | $126.18 | $124.77 | $125.69 | $121.37 | 389,489 |
| 2016-07-01 | $126.47 | $128.10 | $125.67 | $126.03 | $121.70 | 375,518 |
| 2016-06-30 | $124.50 | $126.10 | $123.77 | $126.07 | $121.74 | 676,548 |
| 2016-06-29 | $122.41 | $124.14 | $122.13 | $123.81 | $119.56 | 845,609 |
| 2016-06-28 | $120.00 | $121.23 | $119.11 | $121.15 | $116.99 | 613,016 |
| 2016-06-27 | $121.11 | $121.55 | $117.82 | $119.56 | $115.45 | 1,453,758 |
| 2016-06-24 | $123.74 | $126.20 | $121.69 | $122.14 | $117.94 | 1,237,236 |
| 2016-06-23 | $127.49 | $128.47 | $126.77 | $127.23 | $122.86 | 569,228 |
| 2016-06-22 | $127.54 | $127.75 | $126.42 | $126.86 | $122.50 | 723,818 |
| 2016-06-21 | $127.59 | $127.93 | $127.05 | $127.28 | $122.91 | 431,882 |
| 2016-06-20 | $126.21 | $127.53 | $126.16 | $127.00 | $122.64 | 692,639 |
| 2016-06-17 | $125.95 | $126.00 | $124.26 | $125.50 | $121.19 | 568,881 |
| 2016-06-16 | $125.82 | $126.18 | $124.42 | $125.93 | $121.60 | 767,700 |
| 2016-06-15 | $128.09 | $128.09 | $126.10 | $126.21 | $121.87 | 511,951 |
| 2016-06-14 | $126.55 | $127.70 | $124.48 | $127.37 | $122.99 | 785,481 |
| 2016-06-13 | $128.49 | $128.58 | $127.29 | $127.34 | $122.97 | 403,012 |
| 2016-06-10 | $129.02 | $129.23 | $127.50 | $128.76 | $124.34 | 726,594 |
| 2016-06-09 | $130.16 | $130.60 | $129.50 | $129.80 | $125.34 | 482,306 |
| 2016-06-08 | $129.76 | $131.30 | $128.84 | $131.01 | $126.51 | 380,689 |
| 2016-06-07 | $129.10 | $130.17 | $128.57 | $129.53 | $125.08 | 314,914 |
| 2016-06-06 | $128.88 | $129.64 | $128.28 | $128.84 | $124.41 | 495,110 |
| 2016-06-03 | $128.49 | $128.71 | $127.28 | $128.33 | $123.92 | 581,305 |
| 2016-06-02 | $128.82 | $128.82 | $127.68 | $128.71 | $124.29 | 446,848 |
| 2016-06-01 | $129.00 | $129.42 | $128.21 | $128.92 | $124.49 | 616,381 |
| 2016-05-31 | $129.21 | $129.45 | $128.03 | $129.00 | $124.57 | 513,942 |
| 2016-05-27 | $128.92 | $129.37 | $128.16 | $129.34 | $124.90 | 254,542 |
| 2016-05-26 | $129.05 | $129.30 | $128.64 | $128.93 | $124.50 | 450,872 |
| 2016-05-25 | $128.31 | $129.34 | $128.31 | $129.00 | $124.57 | 275,057 |
| 2016-05-24 | $128.15 | $128.47 | $126.54 | $128.25 | $123.84 | 404,753 |
| 2016-05-23 | $127.79 | $128.09 | $126.80 | $127.92 | $123.53 | 329,214 |
| 2016-05-20 | $128.64 | $129.18 | $127.46 | $128.03 | $123.63 | 584,230 |
| 2016-05-19 | $126.50 | $128.13 | $125.76 | $128.00 | $123.60 | 442,472 |
| 2016-05-18 | $127.00 | $127.81 | $126.21 | $126.63 | $122.28 | 1,042,128 |
| 2016-05-17 | $127.09 | $127.69 | $126.38 | $127.50 | $123.12 | 1,130,653 |
| 2016-05-16 | $126.17 | $128.13 | $126.16 | $127.80 | $123.41 | 747,181 |
| 2016-05-13 | $125.89 | $126.79 | $125.51 | $126.25 | $121.91 | 740,202 |
| 2016-05-12 | $124.24 | $126.33 | $123.77 | $126.16 | $121.83 | 789,430 |
| 2016-05-11 | $126.02 | $126.64 | $123.57 | $123.62 | $119.37 | 806,872 |
| 2016-05-10 | $122.00 | $127.53 | $121.02 | $126.24 | $121.90 | 1,845,540 |
| 2016-05-09 | $118.68 | $119.98 | $118.42 | $119.89 | $115.77 | 763,744 |
| 2016-05-06 | $118.20 | $118.69 | $117.07 | $118.59 | $114.52 | 614,561 |
| 2016-05-05 | $119.28 | $119.85 | $118.36 | $118.62 | $114.55 | 309,159 |
| 2016-05-04 | $118.92 | $120.43 | $118.48 | $118.64 | $114.56 | 407,808 |
| 2016-05-03 | $118.78 | $119.61 | $118.27 | $119.36 | $115.26 | 338,611 |
| 2016-05-02 | $119.76 | $120.35 | $119.34 | $119.81 | $115.69 | 436,527 |
| 2016-04-29 | $119.28 | $119.68 | $118.30 | $119.47 | $115.37 | 318,298 |
| 2016-04-28 | $119.25 | $120.54 | $118.92 | $119.48 | $115.38 | 289,828 |
| 2016-04-27 | $120.52 | $120.91 | $119.78 | $120.27 | $116.14 | 225,766 |
| 2016-04-26 | $120.17 | $121.24 | $119.64 | $120.37 | $116.24 | 374,716 |
| 2016-04-25 | $120.22 | $120.33 | $119.32 | $120.11 | $115.98 | 402,988 |
| 2016-04-22 | $120.30 | $120.96 | $119.41 | $120.82 | $116.67 | 388,633 |
| 2016-04-21 | $120.44 | $120.73 | $119.25 | $120.15 | $116.02 | 407,612 |
| 2016-04-20 | $121.75 | $122.40 | $119.32 | $120.00 | $115.88 | 786,957 |
| 2016-04-19 | $121.90 | $123.43 | $121.33 | $122.28 | $118.08 | 559,485 |
| 2016-04-18 | $119.23 | $121.49 | $118.97 | $121.24 | $117.08 | 373,812 |
| 2016-04-15 | $119.31 | $120.28 | $119.10 | $119.99 | $115.87 | 723,371 |
| 2016-04-14 | $120.13 | $120.31 | $119.09 | $119.31 | $115.21 | 487,934 |
| 2016-04-13 | $119.36 | $120.05 | $118.78 | $119.98 | $115.86 | 758,051 |
| 2016-04-12 | $117.63 | $118.89 | $117.38 | $118.53 | $114.46 | 553,448 |
| 2016-04-11 | $118.20 | $118.47 | $117.18 | $117.39 | $113.36 | 294,744 |
| 2016-04-08 | $117.75 | $118.94 | $117.17 | $117.70 | $113.66 | 265,256 |
| 2016-04-07 | $117.25 | $118.07 | $116.37 | $116.64 | $112.63 | 611,140 |
| 2016-04-06 | $115.60 | $118.14 | $115.41 | $118.07 | $114.01 | 499,821 |
| 2016-04-05 | $115.04 | $116.28 | $114.76 | $115.34 | $111.38 | 558,744 |
| 2016-04-04 | $116.44 | $116.44 | $114.65 | $115.85 | $111.87 | 454,449 |
| 2016-04-01 | $113.19 | $116.51 | $112.95 | $116.38 | $112.38 | 480,300 |
| 2016-03-31 | $114.67 | $115.11 | $113.39 | $113.77 | $109.86 | 383,975 |
| 2016-03-30 | $115.42 | $116.18 | $114.21 | $114.58 | $110.64 | 456,564 |
| 2016-03-29 | $113.36 | $114.90 | $112.91 | $114.79 | $110.85 | 361,584 |
| 2016-03-28 | $113.40 | $114.12 | $113.31 | $113.84 | $109.93 | 239,540 |
| 2016-03-24 | $112.59 | $113.78 | $111.74 | $113.24 | $109.35 | 671,804 |
| 2016-03-23 | $113.91 | $114.49 | $112.81 | $113.63 | $109.73 | 405,172 |
| 2016-03-22 | $113.86 | $115.33 | $111.83 | $114.90 | $110.95 | 596,291 |
| 2016-03-21 | $113.68 | $114.13 | $112.81 | $113.94 | $110.03 | 490,652 |
| 2016-03-18 | $113.16 | $115.12 | $112.84 | $113.68 | $109.77 | 962,386 |
| 2016-03-17 | $111.57 | $113.03 | $110.91 | $112.88 | $109.00 | 403,320 |
| 2016-03-16 | $109.70 | $111.96 | $109.70 | $111.45 | $107.62 | 345,018 |
| 2016-03-15 | $110.05 | $110.76 | $109.53 | $110.30 | $106.51 | 514,167 |
| 2016-03-14 | $109.36 | $111.33 | $109.18 | $110.33 | $106.54 | 412,695 |
| 2016-03-11 | $109.07 | $110.62 | $108.27 | $109.98 | $106.20 | 435,929 |
| 2016-03-10 | $108.00 | $108.99 | $106.59 | $107.68 | $103.98 | 480,242 |
| 2016-03-09 | $107.26 | $107.98 | $106.11 | $107.50 | $103.81 | 563,462 |
| 2016-03-08 | $105.27 | $109.18 | $104.93 | $107.17 | $103.49 | 1,127,523 |
| 2016-03-07 | $105.93 | $107.40 | $105.70 | $106.43 | $102.77 | 695,654 |
| 2016-03-04 | $105.54 | $106.85 | $104.93 | $106.41 | $102.75 | 549,107 |
| 2016-03-03 | $105.94 | $106.09 | $104.60 | $105.15 | $101.54 | 764,272 |
| 2016-03-02 | $105.81 | $106.48 | $104.59 | $105.82 | $102.18 | 592,269 |
| 2016-03-01 | $104.32 | $107.29 | $104.06 | $106.62 | $102.96 | 664,776 |
| 2016-02-29 | $104.15 | $105.39 | $103.26 | $103.29 | $99.74 | 605,186 |
| 2016-02-26 | $105.50 | $105.75 | $103.85 | $104.12 | $100.54 | 691,699 |
| 2016-02-25 | $106.25 | $106.73 | $104.20 | $105.02 | $101.41 | 550,881 |
| 2016-02-24 | $102.64 | $106.82 | $102.31 | $106.21 | $102.56 | 1,028,145 |
| 2016-02-23 | $104.36 | $105.14 | $102.77 | $103.42 | $99.87 | 566,055 |
| 2016-02-22 | $106.27 | $107.54 | $105.20 | $105.28 | $101.66 | 1,020,764 |
| 2016-02-19 | $105.34 | $105.55 | $104.04 | $105.40 | $101.78 | 768,435 |
| 2016-02-18 | $106.30 | $107.01 | $104.35 | $105.39 | $101.77 | 721,290 |
| 2016-02-17 | $107.50 | $108.84 | $105.89 | $106.08 | $102.44 | 1,026,419 |
| 2016-02-16 | $105.68 | $108.04 | $104.48 | $106.54 | $102.88 | 1,101,803 |
| 2016-02-12 | $101.00 | $107.81 | $101.00 | $106.75 | $103.08 | 1,957,831 |
| 2016-02-11 | $100.50 | $105.30 | $97.24 | $100.49 | $97.04 | 4,518,990 |
| 2016-02-10 | $116.81 | $119.75 | $114.32 | $115.33 | $111.37 | 1,070,442 |
| 2016-02-09 | $115.21 | $117.29 | $115.18 | $116.83 | $112.82 | 746,346 |
| 2016-02-08 | $117.96 | $118.40 | $115.60 | $116.61 | $112.60 | 592,361 |
| 2016-02-05 | $121.28 | $121.69 | $117.75 | $119.38 | $115.28 | 694,241 |
| 2016-02-04 | $119.99 | $122.38 | $119.89 | $121.28 | $117.11 | 551,364 |
| 2016-02-03 | $117.76 | $120.60 | $116.89 | $120.60 | $116.46 | 604,333 |
| 2016-02-02 | $117.12 | $117.75 | $116.23 | $117.22 | $113.19 | 445,518 |
| 2016-02-01 | $116.39 | $119.04 | $115.36 | $118.46 | $114.39 | 836,853 |
| 2016-01-29 | $113.15 | $117.00 | $112.77 | $116.96 | $112.94 | 681,642 |
| 2016-01-28 | $112.43 | $113.04 | $110.69 | $112.19 | $108.34 | 638,625 |
| 2016-01-27 | $111.69 | $112.43 | $110.65 | $111.52 | $107.69 | 606,002 |
| 2016-01-26 | $110.49 | $112.48 | $110.49 | $111.87 | $108.03 | 615,369 |
| 2016-01-25 | $110.14 | $111.31 | $108.08 | $110.40 | $106.61 | 1,261,364 |
| 2016-01-22 | $113.46 | $114.96 | $112.87 | $114.07 | $110.15 | 411,351 |
| 2016-01-21 | $112.10 | $113.90 | $111.10 | $111.75 | $107.91 | 591,859 |
| 2016-01-20 | $111.43 | $112.66 | $109.73 | $111.78 | $107.94 | 695,713 |
| 2016-01-19 | $116.08 | $117.30 | $112.24 | $113.48 | $109.58 | 692,993 |
| 2016-01-15 | $114.93 | $115.73 | $112.53 | $115.31 | $111.35 | 625,630 |
| 2016-01-14 | $116.09 | $117.80 | $115.65 | $117.20 | $113.17 | 388,985 |
| 2016-01-13 | $118.85 | $118.92 | $115.82 | $116.05 | $112.06 | 675,081 |
| 2016-01-12 | $118.67 | $119.57 | $117.35 | $118.33 | $114.27 | 630,459 |
| 2016-01-11 | $117.28 | $118.14 | $116.60 | $117.62 | $113.58 | 457,859 |
| 2016-01-08 | $116.99 | $117.35 | $116.18 | $116.34 | $112.34 | 689,454 |
| 2016-01-07 | $115.61 | $116.99 | $114.38 | $116.59 | $112.58 | 668,081 |
| 2016-01-06 | $117.15 | $118.01 | $116.37 | $117.17 | $113.15 | 450,240 |
| 2016-01-05 | $118.40 | $119.12 | $117.73 | $118.93 | $114.84 | 268,079 |
| 2016-01-04 | $118.31 | $118.36 | $116.94 | $118.03 | $113.98 | 505,538 |
| 2015-12-31 | $120.26 | $121.06 | $119.60 | $119.64 | $115.53 | 232,865 |
| 2015-12-30 | $121.03 | $122.09 | $120.36 | $120.62 | $116.48 | 196,044 |
| 2015-12-29 | $121.34 | $122.08 | $120.47 | $121.12 | $116.96 | 156,241 |
| 2015-12-28 | $119.08 | $120.40 | $118.88 | $120.35 | $116.22 | 189,877 |
| 2015-12-24 | $119.45 | $120.31 | $119.24 | $119.97 | $115.85 | 82,704 |
| 2015-12-23 | $119.88 | $120.05 | $118.65 | $119.66 | $115.55 | 293,044 |
| 2015-12-22 | $117.91 | $119.80 | $117.08 | $119.51 | $115.40 | 292,705 |
| 2015-12-21 | $116.60 | $117.41 | $116.13 | $117.23 | $113.20 | 337,665 |
| 2015-12-18 | $117.75 | $118.41 | $115.84 | $115.88 | $111.90 | 601,446 |
| 2015-12-17 | $120.81 | $121.09 | $118.08 | $118.09 | $114.03 | 356,517 |
| 2015-12-16 | $119.19 | $121.16 | $118.85 | $120.95 | $116.80 | 344,298 |
| 2015-12-15 | $117.64 | $119.00 | $117.52 | $118.18 | $114.12 | 534,307 |
| 2015-12-14 | $116.23 | $117.38 | $115.20 | $116.32 | $112.32 | 1,144,005 |
| 2015-12-11 | $116.69 | $117.80 | $115.64 | $116.12 | $112.13 | 1,034,195 |
| 2015-12-10 | $120.57 | $120.98 | $118.04 | $118.31 | $114.25 | 503,177 |
| 2015-12-09 | $121.18 | $122.64 | $119.72 | $120.72 | $116.57 | 559,532 |
| 2015-12-08 | $120.57 | $121.64 | $119.71 | $121.03 | $116.87 | 398,567 |
| 2015-12-07 | $120.81 | $121.69 | $120.08 | $121.28 | $117.11 | 435,466 |
| 2015-12-04 | $119.48 | $121.53 | $119.48 | $121.25 | $117.08 | 321,150 |
| 2015-12-03 | $120.42 | $120.80 | $118.26 | $119.14 | $115.05 | 355,852 |
| 2015-12-02 | $121.56 | $122.21 | $120.10 | $120.41 | $116.27 | 396,921 |
| 2015-12-01 | $117.89 | $122.20 | $117.89 | $122.00 | $117.81 | 673,783 |
| 2015-11-30 | $120.34 | $121.03 | $119.46 | $120.01 | $115.89 | 427,990 |
| 2015-11-27 | $120.23 | $120.87 | $119.15 | $119.85 | $115.73 | 170,594 |
| 2015-11-25 | $120.54 | $120.76 | $119.62 | $120.25 | $116.12 | 328,783 |
| 2015-11-24 | $118.22 | $120.48 | $117.59 | $120.09 | $115.96 | 573,385 |
| 2015-11-23 | $117.23 | $119.10 | $116.33 | $118.56 | $114.49 | 335,432 |
| 2015-11-20 | $118.10 | $118.29 | $116.65 | $117.05 | $113.03 | 280,720 |
| 2015-11-19 | $117.48 | $119.40 | $116.34 | $117.84 | $113.79 | 505,475 |
| 2015-11-18 | $115.67 | $117.52 | $115.12 | $117.44 | $113.41 | 463,320 |
| 2015-11-17 | $114.05 | $116.49 | $114.00 | $115.45 | $111.48 | 437,188 |
| 2015-11-16 | $111.78 | $114.55 | $111.78 | $114.50 | $110.57 | 360,601 |
| 2015-11-13 | $113.34 | $113.86 | $111.33 | $111.75 | $107.91 | 415,871 |
| 2015-11-12 | $114.46 | $115.68 | $113.20 | $113.28 | $109.39 | 388,930 |
| 2015-11-11 | $114.44 | $116.44 | $114.21 | $115.90 | $111.92 | 391,388 |
| 2015-11-10 | $112.80 | $116.86 | $112.00 | $113.61 | $109.71 | 750,723 |
| 2015-11-09 | $113.40 | $114.26 | $112.34 | $114.11 | $110.19 | 603,405 |
| 2015-11-06 | $115.26 | $115.58 | $111.98 | $113.20 | $109.31 | 881,271 |
| 2015-11-05 | $116.21 | $116.36 | $115.31 | $115.97 | $111.99 | 291,896 |
| 2015-11-04 | $116.29 | $116.81 | $115.71 | $116.18 | $112.19 | 285,517 |
| 2015-11-03 | $115.91 | $116.56 | $115.69 | $116.18 | $112.19 | 414,926 |
| 2015-11-02 | $116.20 | $116.97 | $115.23 | $116.05 | $112.06 | 320,680 |
| 2015-10-30 | $115.67 | $117.05 | $115.07 | $116.06 | $112.07 | 418,335 |
| 2015-10-29 | $115.04 | $115.82 | $114.20 | $115.51 | $111.54 | 288,452 |
| 2015-10-28 | $113.65 | $115.52 | $113.44 | $115.05 | $111.10 | 397,135 |
| 2015-10-27 | $114.00 | $114.50 | $112.91 | $113.71 | $109.80 | 340,279 |
| 2015-10-26 | $113.56 | $114.92 | $113.47 | $114.67 | $110.73 | 271,332 |
| 2015-10-23 | $114.81 | $114.91 | $113.48 | $113.52 | $109.62 | 360,184 |
| 2015-10-22 | $112.73 | $113.76 | $112.49 | $113.73 | $109.82 | 485,827 |
| 2015-10-21 | $113.42 | $113.79 | $111.58 | $111.76 | $107.92 | 269,657 |
| 2015-10-20 | $112.90 | $113.41 | $112.45 | $112.78 | $108.91 | 304,773 |
| 2015-10-19 | $111.88 | $113.17 | $111.88 | $112.96 | $109.08 | 389,103 |
| 2015-10-16 | $112.00 | $112.56 | $111.47 | $112.53 | $108.66 | 317,595 |
| 2015-10-15 | $110.70 | $111.20 | $110.15 | $111.07 | $107.25 | 413,884 |
| 2015-10-14 | $110.06 | $111.14 | $109.86 | $109.98 | $106.20 | 208,163 |
| 2015-10-13 | $109.31 | $111.14 | $109.18 | $110.24 | $106.45 | 388,239 |
| 2015-10-12 | $109.31 | $110.64 | $108.83 | $110.10 | $106.32 | 338,346 |
| 2015-10-09 | $109.57 | $110.22 | $109.04 | $109.53 | $105.77 | 341,366 |
| 2015-10-08 | $109.21 | $109.91 | $108.75 | $109.51 | $105.75 | 536,674 |
| 2015-10-07 | $108.47 | $109.75 | $108.47 | $109.75 | $105.98 | 518,367 |
| 2015-10-06 | $108.18 | $108.83 | $107.13 | $107.98 | $104.27 | 338,549 |
| 2015-10-05 | $107.18 | $108.28 | $106.91 | $108.21 | $104.49 | 382,914 |
| 2015-10-02 | $102.47 | $106.89 | $102.44 | $106.81 | $103.14 | 389,698 |
| 2015-10-01 | $104.07 | $104.38 | $102.46 | $103.88 | $100.31 | 657,279 |
| 2015-09-30 | $101.95 | $103.33 | $101.45 | $103.26 | $99.71 | 471,207 |
| 2015-09-29 | $100.59 | $101.33 | $100.02 | $101.09 | $97.62 | 336,053 |
| 2015-09-28 | $104.25 | $104.35 | $100.50 | $100.59 | $97.13 | 793,952 |
| 2015-09-25 | $105.17 | $106.53 | $105.07 | $105.76 | $102.13 | 444,755 |
| 2015-09-24 | $104.15 | $105.08 | $103.39 | $104.80 | $101.20 | 437,360 |
| 2015-09-23 | $104.69 | $105.70 | $104.23 | $104.71 | $101.11 | 562,815 |
| 2015-09-22 | $105.27 | $105.47 | $104.52 | $105.07 | $101.46 | 357,150 |
| 2015-09-21 | $105.88 | $106.73 | $104.91 | $106.06 | $102.42 | 283,534 |
| 2015-09-18 | $106.10 | $106.48 | $104.84 | $105.17 | $101.56 | 489,875 |
| 2015-09-17 | $107.41 | $109.17 | $107.30 | $107.58 | $103.88 | 267,645 |
| 2015-09-16 | $106.21 | $107.86 | $106.17 | $107.69 | $103.99 | 338,422 |
| 2015-09-15 | $106.16 | $106.56 | $105.22 | $106.33 | $102.68 | 357,234 |
| 2015-09-14 | $107.10 | $107.36 | $105.92 | $106.12 | $102.47 | 241,017 |
| 2015-09-11 | $106.53 | $107.26 | $105.97 | $107.13 | $103.45 | 436,018 |
| 2015-09-10 | $108.32 | $109.18 | $106.85 | $107.19 | $103.51 | 591,830 |
| 2015-09-09 | $110.36 | $110.81 | $108.62 | $108.73 | $104.99 | 283,518 |
| 2015-09-08 | $108.99 | $109.33 | $108.39 | $109.25 | $105.50 | 545,069 |
| 2015-09-04 | $107.78 | $108.11 | $106.65 | $106.95 | $103.28 | 493,695 |
| 2015-09-03 | $109.40 | $110.43 | $108.89 | $109.46 | $105.70 | 316,503 |
| 2015-09-02 | $107.52 | $108.54 | $106.51 | $108.50 | $104.77 | 549,891 |
| 2015-09-01 | $107.04 | $107.96 | $105.83 | $106.23 | $102.58 | 546,258 |
| 2015-08-31 | $110.61 | $110.61 | $109.49 | $109.55 | $105.79 | 297,799 |
| 2015-08-28 | $110.30 | $111.01 | $109.58 | $110.96 | $107.15 | 350,251 |
| 2015-08-27 | $110.02 | $112.25 | $108.94 | $110.70 | $106.90 | 495,431 |
| 2015-08-26 | $109.19 | $109.64 | $107.16 | $108.91 | $105.17 | 553,839 |
International Flavors & Fragrances Inc (IFF) News Headlines
.jpg)
.jpg)
.jpg)
IFF forecasts glum 2024; takes $2.6 bln impairment charge on nourish segment
None
reuters.com Feb. 20, 2024Recent International Flavors & Fragrances Inc (IFF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to International Flavors & Fragrances Inc (IFF) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |