Illinois Tool Works Inc (ITW) Exchange: NYSE
Data as of May 2, 2025
$242.32 ($3.08) 1.29%
Illinois Tool Works Inc - Daily Information
Click for more stock information on Illinois Tool Works Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $242.94 |
| Previous Close | $242.32 |
| High | $243.43 |
| Low | $240.71 |
| Adjusted Open | $242.94 |
| Previous Adjusted Close | $242.32 |
| Adjusted High | $243.43 |
| Adjusted Low | $240.71 |
About Illinois Tool Works Inc (ITW)
Illinois Tool Works Inc (ITW) is an American multinational manufacturer, headquartered in Glenview, Illinois. Founded in 1912, the company has grown to own over 800 businesses in 58 countries across the world. ITW's diversified industrial service offerings include automotive, aerospace, electronics, energy, food and beverage, construction, healthcare, and many more. In 2020, ITW reported a record third-quarter revenue of $3.9 billion, representing year-over-year growth of 8.7%. The company is a component of the S&P 500 and was named to the Fortune 500 best companies to work for in 2019.
Invest in Illinois Tool Works Inc (ITW)
Historical Stock Data for Illinois Tool Works Inc (ITW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $242.94 | $243.43 | $240.71 | $242.32 | $242.32 | 1,543,262 |
| 2025-05-01 | $241.01 | $244.00 | $238.34 | $239.24 | $239.24 | 1,818,179 |
| 2025-04-30 | $239.88 | $240.65 | $228.76 | $239.91 | $239.91 | 3,721,926 |
| 2025-04-29 | $239.77 | $243.04 | $238.83 | $241.75 | $241.75 | 1,472,527 |
| 2025-04-28 | $240.50 | $243.46 | $238.62 | $240.12 | $240.12 | 972,783 |
| 2025-04-25 | $241.75 | $242.03 | $238.22 | $239.50 | $239.50 | 1,285,773 |
| 2025-04-24 | $238.03 | $242.48 | $236.55 | $242.07 | $242.07 | 957,748 |
| 2025-04-23 | $241.00 | $244.27 | $235.90 | $236.70 | $236.70 | 1,072,316 |
| 2025-04-22 | $229.70 | $236.79 | $229.70 | $236.25 | $236.25 | 1,295,516 |
| 2025-04-21 | $228.79 | $229.84 | $224.90 | $227.61 | $227.61 | 939,067 |
| 2025-04-17 | $230.84 | $233.93 | $230.49 | $230.84 | $230.84 | 889,346 |
| 2025-04-16 | $230.83 | $233.44 | $227.70 | $229.80 | $229.80 | 1,345,937 |
| 2025-04-15 | $232.50 | $234.91 | $231.27 | $231.50 | $231.50 | 669,323 |
| 2025-04-14 | $235.00 | $236.02 | $232.68 | $233.55 | $233.55 | 1,129,911 |
| 2025-04-11 | $226.22 | $233.78 | $223.69 | $232.32 | $232.32 | 1,451,470 |
| 2025-04-10 | $229.50 | $231.66 | $219.85 | $226.81 | $226.81 | 1,805,314 |
| 2025-04-09 | $216.21 | $235.42 | $215.87 | $234.87 | $234.87 | 2,113,386 |
| 2025-04-08 | $228.00 | $228.86 | $214.66 | $218.41 | $218.41 | 1,840,063 |
| 2025-04-07 | $219.52 | $229.92 | $215.46 | $221.75 | $221.75 | 2,336,356 |
| 2025-04-04 | $233.49 | $235.65 | $224.94 | $225.57 | $225.57 | 2,022,721 |
| 2025-04-03 | $246.66 | $249.59 | $239.04 | $239.44 | $239.44 | 1,492,534 |
| 2025-04-02 | $246.76 | $253.23 | $246.76 | $252.43 | $252.43 | 980,402 |
| 2025-04-01 | $247.26 | $249.84 | $246.33 | $248.70 | $248.70 | 1,010,589 |
| 2025-03-31 | $244.04 | $249.31 | $242.47 | $248.01 | $248.01 | 1,546,353 |
| 2025-03-28 | $252.38 | $252.46 | $246.16 | $246.46 | $244.98 | 939,547 |
| 2025-03-27 | $256.33 | $256.81 | $250.07 | $251.96 | $250.45 | 1,491,812 |
| 2025-03-26 | $255.22 | $257.49 | $253.73 | $255.89 | $255.89 | 891,010 |
| 2025-03-25 | $256.67 | $257.40 | $253.18 | $254.99 | $254.99 | 786,043 |
| 2025-03-24 | $252.93 | $256.14 | $252.93 | $255.64 | $255.64 | 683,941 |
| 2025-03-21 | $251.45 | $251.88 | $248.16 | $251.34 | $251.34 | 1,566,101 |
| 2025-03-20 | $254.25 | $255.98 | $252.14 | $253.36 | $253.36 | 842,496 |
| 2025-03-19 | $254.64 | $257.30 | $254.17 | $256.24 | $256.24 | 883,462 |
| 2025-03-18 | $255.73 | $257.13 | $253.00 | $254.64 | $254.64 | 845,176 |
| 2025-03-17 | $253.61 | $257.71 | $252.19 | $256.13 | $256.13 | 908,690 |
| 2025-03-14 | $251.36 | $255.13 | $251.12 | $254.46 | $254.46 | 860,581 |
| 2025-03-13 | $250.17 | $256.04 | $248.84 | $250.37 | $250.37 | 1,097,281 |
| 2025-03-12 | $254.79 | $255.61 | $248.63 | $251.30 | $251.30 | 1,717,398 |
| 2025-03-11 | $267.38 | $267.83 | $254.60 | $254.82 | $254.82 | 1,757,515 |
| 2025-03-10 | $273.24 | $278.13 | $267.06 | $267.67 | $267.67 | 1,829,647 |
| 2025-03-07 | $265.19 | $275.32 | $264.37 | $274.48 | $274.48 | 2,321,005 |
| 2025-03-06 | $260.29 | $265.71 | $258.47 | $265.11 | $265.11 | 1,525,911 |
| 2025-03-05 | $256.26 | $261.82 | $255.10 | $261.05 | $261.05 | 1,351,866 |
| 2025-03-04 | $261.40 | $261.87 | $254.45 | $255.32 | $255.32 | 1,477,624 |
| 2025-03-03 | $266.02 | $267.43 | $260.62 | $262.23 | $262.23 | 1,092,099 |
| 2025-02-28 | $262.67 | $264.21 | $259.72 | $263.98 | $263.98 | 1,437,926 |
| 2025-02-27 | $261.30 | $263.85 | $260.03 | $261.15 | $261.15 | 808,126 |
| 2025-02-26 | $264.22 | $264.39 | $260.53 | $261.41 | $261.41 | 1,086,845 |
| 2025-02-25 | $262.79 | $266.98 | $261.96 | $264.53 | $264.53 | 1,283,653 |
| 2025-02-24 | $264.38 | $266.65 | $261.09 | $261.60 | $261.60 | 1,166,780 |
| 2025-02-21 | $265.87 | $265.87 | $262.73 | $264.28 | $264.28 | 918,183 |
| 2025-02-20 | $263.24 | $265.84 | $262.83 | $265.54 | $265.54 | 878,350 |
| 2025-02-19 | $262.01 | $264.37 | $261.26 | $264.10 | $264.10 | 818,308 |
| 2025-02-18 | $258.00 | $262.30 | $257.65 | $262.25 | $262.25 | 817,628 |
| 2025-02-14 | $260.45 | $261.22 | $257.67 | $258.11 | $258.11 | 1,013,793 |
| 2025-02-13 | $256.96 | $260.68 | $256.95 | $260.09 | $260.09 | 939,540 |
| 2025-02-12 | $256.81 | $256.82 | $252.35 | $256.05 | $256.05 | 946,177 |
| 2025-02-11 | $257.34 | $258.75 | $255.82 | $258.68 | $258.68 | 744,292 |
| 2025-02-10 | $256.79 | $258.37 | $255.69 | $257.61 | $257.61 | 781,222 |
| 2025-02-07 | $255.90 | $255.90 | $252.80 | $255.56 | $255.56 | 1,053,714 |
| 2025-02-06 | $255.31 | $255.31 | $248.47 | $255.09 | $255.09 | 1,231,184 |
| 2025-02-05 | $248.00 | $254.45 | $244.69 | $254.24 | $254.24 | 2,104,314 |
| 2025-02-04 | $255.50 | $256.52 | $254.07 | $254.68 | $254.68 | 1,331,645 |
| 2025-02-03 | $255.50 | $257.45 | $251.99 | $255.44 | $255.44 | 1,300,506 |
| 2025-01-31 | $259.40 | $261.90 | $258.57 | $259.16 | $259.16 | 1,254,044 |
| 2025-01-30 | $257.47 | $260.25 | $256.92 | $260.13 | $260.13 | 1,166,265 |
| 2025-01-29 | $258.00 | $259.59 | $256.06 | $256.38 | $256.38 | 815,192 |
| 2025-01-28 | $262.59 | $263.56 | $258.60 | $258.71 | $258.71 | 905,319 |
| 2025-01-27 | $260.23 | $265.12 | $260.23 | $264.42 | $264.42 | 1,011,426 |
| 2025-01-24 | $259.52 | $260.49 | $258.50 | $259.90 | $259.90 | 828,417 |
| 2025-01-23 | $259.67 | $260.15 | $257.98 | $259.90 | $259.90 | 610,772 |
| 2025-01-22 | $260.60 | $261.19 | $258.38 | $259.14 | $259.14 | 899,514 |
| 2025-01-21 | $258.42 | $262.37 | $258.42 | $261.39 | $261.39 | 718,374 |
| 2025-01-17 | $257.50 | $258.00 | $256.18 | $256.38 | $256.38 | 844,760 |
| 2025-01-16 | $253.92 | $256.35 | $253.06 | $255.93 | $255.93 | 876,665 |
| 2025-01-15 | $256.38 | $256.67 | $253.73 | $253.80 | $253.80 | 711,237 |
| 2025-01-14 | $250.42 | $253.34 | $250.42 | $252.97 | $252.97 | 792,320 |
| 2025-01-13 | $243.98 | $249.84 | $243.73 | $249.70 | $249.70 | 1,182,640 |
| 2025-01-10 | $245.11 | $247.46 | $242.69 | $244.90 | $244.90 | 1,145,485 |
| 2025-01-08 | $247.26 | $248.60 | $246.66 | $247.61 | $247.61 | 1,081,928 |
| 2025-01-07 | $250.50 | $252.45 | $247.96 | $248.59 | $248.59 | 685,393 |
| 2025-01-06 | $252.32 | $254.58 | $249.78 | $250.36 | $250.36 | 774,537 |
| 2025-01-03 | $250.38 | $253.03 | $248.62 | $252.29 | $252.29 | 866,805 |
| 2025-01-02 | $254.82 | $255.95 | $249.89 | $250.03 | $250.03 | 748,061 |
| 2024-12-31 | $253.79 | $255.14 | $252.72 | $253.56 | $253.56 | 694,622 |
| 2024-12-30 | $255.15 | $255.71 | $252.41 | $254.83 | $253.33 | 1,292,038 |
| 2024-12-27 | $256.92 | $259.25 | $255.29 | $256.55 | $256.55 | 489,045 |
| 2024-12-26 | $258.13 | $259.33 | $257.40 | $258.77 | $258.77 | 423,169 |
| 2024-12-24 | $257.79 | $259.17 | $256.48 | $259.17 | $259.17 | 355,599 |
| 2024-12-23 | $257.92 | $259.19 | $256.21 | $257.64 | $257.64 | 684,565 |
| 2024-12-20 | $257.71 | $262.35 | $257.26 | $258.82 | $258.82 | 2,692,558 |
| 2024-12-19 | $262.43 | $263.87 | $257.87 | $258.11 | $258.11 | 1,465,305 |
| 2024-12-18 | $267.43 | $270.00 | $261.04 | $261.23 | $261.23 | 854,212 |
| 2024-12-17 | $268.52 | $271.15 | $267.01 | $267.88 | $267.88 | 889,915 |
| 2024-12-16 | $272.11 | $272.35 | $269.14 | $269.66 | $269.66 | 822,965 |
| 2024-12-13 | $272.86 | $273.27 | $270.66 | $272.11 | $272.11 | 536,811 |
| 2024-12-12 | $273.64 | $274.37 | $271.63 | $273.12 | $273.12 | 555,297 |
| 2024-12-11 | $274.81 | $276.42 | $272.51 | $272.96 | $272.96 | 707,406 |
| 2024-12-10 | $273.84 | $275.18 | $269.97 | $273.75 | $273.75 | 831,117 |
| 2024-12-09 | $273.95 | $276.24 | $273.33 | $274.07 | $274.07 | 816,989 |
| 2024-12-06 | $276.46 | $277.24 | $273.30 | $273.53 | $273.53 | 536,469 |
| 2024-12-05 | $277.07 | $278.21 | $274.48 | $275.27 | $275.27 | 716,870 |
| 2024-12-04 | $275.44 | $277.38 | $274.79 | $275.90 | $275.90 | 903,104 |
| 2024-12-03 | $278.02 | $278.98 | $274.47 | $275.99 | $275.99 | 723,561 |
| 2024-12-02 | $278.11 | $278.86 | $275.74 | $278.50 | $278.50 | 913,767 |
| 2024-11-29 | $275.29 | $278.77 | $274.55 | $277.52 | $277.52 | 570,770 |
| 2024-11-27 | $276.64 | $279.13 | $275.64 | $276.04 | $276.04 | 796,024 |
| 2024-11-26 | $275.63 | $276.78 | $273.13 | $276.51 | $276.51 | 817,485 |
| 2024-11-25 | $274.89 | $277.94 | $274.03 | $276.37 | $276.37 | 1,392,064 |
| 2024-11-22 | $270.82 | $274.34 | $269.57 | $273.95 | $273.95 | 950,465 |
| 2024-11-21 | $266.38 | $271.19 | $265.46 | $269.85 | $269.85 | 763,966 |
| 2024-11-20 | $267.01 | $267.41 | $264.31 | $266.38 | $266.38 | 856,864 |
| 2024-11-19 | $267.90 | $268.78 | $266.11 | $266.46 | $266.46 | 615,378 |
| 2024-11-18 | $270.08 | $272.30 | $269.39 | $270.06 | $270.06 | 711,415 |
| 2024-11-15 | $269.41 | $272.81 | $269.35 | $270.62 | $270.62 | 913,018 |
| 2024-11-14 | $272.49 | $273.60 | $269.62 | $269.87 | $269.87 | 805,179 |
| 2024-11-13 | $269.90 | $273.36 | $268.89 | $272.96 | $272.96 | 1,305,664 |
| 2024-11-12 | $273.26 | $274.36 | $271.02 | $271.20 | $271.20 | 758,066 |
| 2024-11-11 | $272.55 | $275.53 | $272.55 | $274.27 | $274.27 | 791,886 |
| 2024-11-08 | $272.61 | $275.73 | $271.82 | $271.95 | $271.95 | 833,597 |
| 2024-11-07 | $275.68 | $275.96 | $271.29 | $272.91 | $272.91 | 833,532 |
| 2024-11-06 | $272.95 | $277.58 | $272.04 | $275.47 | $275.47 | 1,151,614 |
| 2024-11-05 | $263.36 | $266.96 | $262.13 | $266.43 | $266.43 | 794,975 |
| 2024-11-04 | $263.62 | $265.45 | $262.00 | $263.88 | $263.88 | 737,062 |
| 2024-11-01 | $261.98 | $264.28 | $260.74 | $263.08 | $263.08 | 882,591 |
| 2024-10-31 | $264.64 | $265.39 | $260.81 | $261.13 | $261.13 | 1,262,297 |
| 2024-10-30 | $263.00 | $264.75 | $253.46 | $264.33 | $264.33 | 1,655,951 |
| 2024-10-29 | $255.45 | $257.55 | $253.00 | $256.04 | $256.04 | 1,304,970 |
| 2024-10-28 | $255.72 | $258.52 | $255.72 | $256.87 | $256.87 | 753,834 |
| 2024-10-25 | $257.14 | $257.16 | $253.83 | $254.08 | $254.08 | 730,755 |
| 2024-10-24 | $256.15 | $257.16 | $254.06 | $255.53 | $255.53 | 666,039 |
| 2024-10-23 | $256.46 | $257.99 | $255.55 | $256.32 | $256.32 | 860,835 |
| 2024-10-22 | $257.97 | $259.29 | $254.25 | $256.98 | $256.98 | 852,497 |
| 2024-10-21 | $260.30 | $261.02 | $257.74 | $258.37 | $258.37 | 559,233 |
| 2024-10-18 | $261.87 | $261.95 | $259.63 | $261.03 | $261.03 | 699,672 |
| 2024-10-17 | $261.94 | $262.20 | $258.95 | $260.66 | $260.66 | 684,062 |
| 2024-10-16 | $260.99 | $263.24 | $259.34 | $260.83 | $260.83 | 682,249 |
| 2024-10-15 | $262.72 | $264.77 | $261.29 | $261.35 | $261.35 | 729,604 |
| 2024-10-14 | $259.84 | $261.90 | $258.94 | $261.50 | $261.50 | 513,468 |
| 2024-10-11 | $257.39 | $260.92 | $257.39 | $260.59 | $260.59 | 664,248 |
| 2024-10-10 | $257.38 | $257.84 | $255.26 | $256.83 | $256.83 | 582,207 |
| 2024-10-09 | $255.61 | $259.29 | $254.34 | $257.98 | $257.98 | 717,423 |
| 2024-10-08 | $256.30 | $257.01 | $253.12 | $255.72 | $255.72 | 529,849 |
| 2024-10-07 | $256.41 | $258.13 | $255.13 | $256.04 | $256.04 | 521,070 |
| 2024-10-04 | $260.96 | $261.41 | $256.49 | $258.41 | $258.41 | 624,279 |
| 2024-10-03 | $260.39 | $262.06 | $257.60 | $259.99 | $259.99 | 827,678 |
| 2024-10-02 | $260.37 | $262.40 | $260.00 | $261.89 | $261.89 | 776,244 |
| 2024-10-01 | $262.02 | $262.17 | $258.63 | $261.35 | $261.35 | 754,470 |
| 2024-09-30 | $262.15 | $263.03 | $259.33 | $262.07 | $262.07 | 876,472 |
| 2024-09-27 | $263.00 | $267.70 | $262.81 | $263.97 | $262.47 | 1,066,451 |
| 2024-09-26 | $260.00 | $263.23 | $259.15 | $262.00 | $260.51 | 730,696 |
| 2024-09-25 | $259.06 | $259.79 | $257.52 | $258.06 | $256.59 | 1,150,307 |
| 2024-09-24 | $258.21 | $259.72 | $256.69 | $258.52 | $257.05 | 709,936 |
| 2024-09-23 | $254.51 | $256.93 | $253.03 | $256.65 | $255.19 | 716,223 |
| 2024-09-20 | $256.59 | $256.59 | $253.36 | $254.32 | $252.87 | 1,772,987 |
| 2024-09-19 | $256.54 | $259.03 | $254.96 | $257.96 | $256.49 | 727,595 |
| 2024-09-18 | $254.97 | $256.66 | $252.62 | $252.97 | $251.53 | 826,250 |
| 2024-09-17 | $255.65 | $258.38 | $254.06 | $254.72 | $253.27 | 812,918 |
| 2024-09-16 | $253.41 | $255.40 | $252.21 | $255.13 | $253.68 | 690,079 |
| 2024-09-13 | $248.84 | $252.30 | $248.07 | $251.75 | $251.75 | 669,571 |
| 2024-09-12 | $247.53 | $248.45 | $244.44 | $248.20 | $248.20 | 628,963 |
| 2024-09-11 | $247.67 | $248.10 | $241.47 | $247.02 | $247.02 | 1,027,041 |
| 2024-09-10 | $247.00 | $248.20 | $244.95 | $247.57 | $247.57 | 811,594 |
| 2024-09-09 | $245.16 | $247.33 | $244.39 | $246.74 | $246.74 | 971,478 |
| 2024-09-06 | $242.99 | $245.83 | $242.34 | $243.60 | $243.60 | 754,290 |
| 2024-09-05 | $244.85 | $244.85 | $241.19 | $243.06 | $243.06 | 866,007 |
| 2024-09-04 | $249.55 | $250.00 | $242.75 | $244.73 | $244.73 | 1,051,287 |
| 2024-09-03 | $252.50 | $252.98 | $248.41 | $249.78 | $249.78 | 959,146 |
| 2024-08-30 | $250.70 | $253.75 | $249.53 | $253.18 | $253.18 | 822,593 |
| 2024-08-29 | $250.15 | $251.94 | $248.77 | $250.44 | $250.44 | 585,580 |
| 2024-08-28 | $249.43 | $250.71 | $247.75 | $248.56 | $248.56 | 725,148 |
| 2024-08-27 | $248.69 | $249.73 | $247.91 | $249.27 | $249.27 | 763,307 |
| 2024-08-26 | $247.84 | $250.21 | $247.25 | $248.60 | $248.60 | 620,667 |
| 2024-08-23 | $246.86 | $248.90 | $245.64 | $246.99 | $246.99 | 494,842 |
| 2024-08-22 | $246.63 | $247.06 | $244.57 | $245.84 | $245.84 | 595,365 |
| 2024-08-21 | $244.42 | $246.77 | $243.44 | $246.63 | $246.63 | 668,559 |
| 2024-08-20 | $242.58 | $243.93 | $241.85 | $243.38 | $243.38 | 569,826 |
| 2024-08-19 | $242.57 | $243.10 | $241.05 | $242.66 | $242.66 | 571,557 |
| 2024-08-16 | $239.54 | $242.71 | $239.54 | $241.94 | $241.94 | 895,133 |
| 2024-08-15 | $241.16 | $242.80 | $239.50 | $240.26 | $240.26 | 969,979 |
| 2024-08-14 | $238.61 | $240.54 | $237.96 | $238.66 | $238.66 | 554,641 |
| 2024-08-13 | $237.38 | $239.47 | $235.49 | $238.76 | $238.76 | 598,841 |
| 2024-08-12 | $239.20 | $240.00 | $236.35 | $236.62 | $236.62 | 869,118 |
| 2024-08-09 | $239.15 | $240.21 | $236.29 | $239.21 | $239.21 | 652,590 |
| 2024-08-08 | $238.00 | $240.14 | $237.03 | $239.77 | $239.77 | 800,470 |
| 2024-08-07 | $240.20 | $243.63 | $236.41 | $236.86 | $236.86 | 838,395 |
| 2024-08-06 | $239.84 | $242.11 | $237.56 | $238.37 | $238.37 | 1,059,551 |
| 2024-08-05 | $241.95 | $242.74 | $237.55 | $239.36 | $239.36 | 1,190,065 |
| 2024-08-02 | $240.57 | $244.07 | $237.92 | $243.85 | $243.85 | 1,281,644 |
| 2024-08-01 | $247.53 | $248.98 | $240.92 | $242.26 | $242.26 | 1,217,050 |
| 2024-07-31 | $249.24 | $250.24 | $245.78 | $247.28 | $247.28 | 1,813,628 |
| 2024-07-30 | $255.44 | $256.32 | $240.02 | $249.34 | $249.34 | 1,814,637 |
| 2024-07-29 | $247.70 | $249.92 | $246.58 | $248.02 | $248.02 | 1,312,448 |
| 2024-07-26 | $245.48 | $248.79 | $243.69 | $247.49 | $247.49 | 882,230 |
| 2024-07-25 | $239.19 | $246.90 | $238.50 | $243.83 | $243.83 | 970,534 |
| 2024-07-24 | $241.82 | $244.21 | $238.59 | $239.30 | $239.30 | 893,149 |
| 2024-07-23 | $244.62 | $245.75 | $242.74 | $243.06 | $243.06 | 642,925 |
| 2024-07-22 | $244.11 | $245.74 | $240.47 | $245.39 | $245.39 | 763,262 |
| 2024-07-19 | $250.07 | $250.28 | $241.82 | $242.62 | $242.62 | 2,575,575 |
| 2024-07-18 | $251.02 | $254.94 | $249.04 | $249.29 | $249.29 | 1,202,721 |
| 2024-07-17 | $253.28 | $255.00 | $252.62 | $253.89 | $253.89 | 782,258 |
| 2024-07-16 | $247.80 | $253.59 | $247.80 | $253.49 | $253.49 | 983,594 |
| 2024-07-15 | $245.92 | $248.00 | $244.91 | $246.73 | $246.73 | 890,841 |
| 2024-07-12 | $242.39 | $247.02 | $241.58 | $245.93 | $245.93 | 1,072,279 |
| 2024-07-11 | $236.85 | $241.64 | $236.01 | $240.19 | $240.19 | 909,271 |
| 2024-07-10 | $233.27 | $235.94 | $233.17 | $235.91 | $235.91 | 859,253 |
| 2024-07-09 | $232.97 | $235.41 | $232.97 | $234.06 | $234.06 | 804,517 |
| 2024-07-08 | $233.78 | $235.22 | $232.81 | $233.91 | $233.91 | 992,810 |
| 2024-07-05 | $236.00 | $236.00 | $232.80 | $233.14 | $233.14 | 1,312,075 |
| 2024-07-03 | $236.61 | $237.48 | $235.02 | $235.99 | $235.99 | 475,351 |
| 2024-07-02 | $233.34 | $235.67 | $233.34 | $235.51 | $235.51 | 949,439 |
| 2024-07-01 | $238.49 | $238.84 | $232.77 | $233.41 | $233.41 | 913,003 |
| 2024-06-28 | $236.74 | $238.72 | $235.35 | $236.96 | $236.96 | 3,403,554 |
| 2024-06-27 | $238.61 | $239.24 | $235.85 | $237.39 | $236.00 | 1,158,350 |
| 2024-06-26 | $236.71 | $239.31 | $235.00 | $238.88 | $237.48 | 855,768 |
| 2024-06-25 | $241.52 | $241.79 | $237.08 | $237.95 | $236.55 | 793,835 |
| 2024-06-24 | $241.37 | $244.23 | $240.00 | $242.59 | $241.17 | 1,296,171 |
| 2024-06-21 | $243.37 | $243.91 | $239.83 | $240.40 | $238.99 | 1,813,650 |
| 2024-06-20 | $240.15 | $243.85 | $239.40 | $243.33 | $241.90 | 1,193,140 |
| 2024-06-18 | $239.54 | $241.77 | $239.30 | $240.49 | $239.08 | 823,350 |
| 2024-06-17 | $235.56 | $239.58 | $235.20 | $238.95 | $237.55 | 1,170,162 |
| 2024-06-14 | $238.40 | $239.43 | $232.98 | $235.17 | $233.79 | 1,019,517 |
| 2024-06-13 | $238.82 | $240.78 | $237.02 | $240.60 | $239.19 | 842,764 |
| 2024-06-12 | $240.50 | $242.35 | $238.84 | $239.81 | $238.40 | 788,419 |
| 2024-06-11 | $238.36 | $238.48 | $236.51 | $238.24 | $236.84 | 845,157 |
| 2024-06-10 | $239.68 | $240.27 | $238.68 | $239.37 | $237.96 | 655,174 |
| 2024-06-07 | $240.83 | $242.11 | $239.64 | $240.42 | $240.42 | 670,937 |
| 2024-06-06 | $240.70 | $241.97 | $239.46 | $240.97 | $240.97 | 730,164 |
| 2024-06-05 | $241.17 | $242.12 | $239.43 | $241.40 | $241.40 | 577,045 |
| 2024-06-04 | $238.82 | $242.13 | $238.82 | $240.67 | $240.67 | 1,260,097 |
| 2024-06-03 | $242.89 | $243.51 | $238.00 | $239.87 | $239.87 | 1,022,218 |
| 2024-05-31 | $237.84 | $243.05 | $237.47 | $242.75 | $242.75 | 2,501,366 |
| 2024-05-30 | $235.01 | $237.98 | $234.86 | $237.80 | $237.80 | 1,053,354 |
| 2024-05-29 | $235.56 | $236.78 | $234.60 | $235.01 | $235.01 | 1,075,375 |
| 2024-05-28 | $239.85 | $241.14 | $236.84 | $237.41 | $237.41 | 1,224,803 |
| 2024-05-24 | $241.96 | $242.53 | $238.84 | $240.07 | $240.07 | 997,894 |
| 2024-05-23 | $245.65 | $245.65 | $240.27 | $241.45 | $241.45 | 1,621,250 |
| 2024-05-22 | $247.96 | $249.98 | $247.54 | $248.74 | $248.74 | 974,972 |
| 2024-05-21 | $250.35 | $250.64 | $248.55 | $248.78 | $248.78 | 901,216 |
| 2024-05-20 | $250.62 | $251.15 | $249.04 | $250.59 | $250.59 | 701,433 |
| 2024-05-17 | $250.22 | $250.71 | $248.47 | $250.60 | $250.60 | 961,778 |
| 2024-05-16 | $248.43 | $250.22 | $246.60 | $249.77 | $249.77 | 1,113,239 |
| 2024-05-15 | $250.43 | $251.70 | $248.47 | $249.09 | $249.09 | 1,045,209 |
| 2024-05-14 | $251.73 | $252.35 | $249.30 | $249.38 | $249.38 | 781,047 |
| 2024-05-13 | $251.08 | $251.95 | $249.72 | $250.29 | $250.29 | 628,503 |
| 2024-05-10 | $250.73 | $251.04 | $249.00 | $250.33 | $250.33 | 585,438 |
| 2024-05-09 | $247.48 | $249.81 | $247.48 | $249.73 | $249.73 | 574,685 |
| 2024-05-08 | $246.69 | $247.85 | $245.93 | $247.40 | $247.40 | 621,405 |
| 2024-05-07 | $246.88 | $248.00 | $246.16 | $247.14 | $247.14 | 706,974 |
| 2024-05-06 | $245.04 | $246.19 | $243.53 | $245.19 | $245.19 | 758,670 |
| 2024-05-03 | $243.16 | $244.52 | $241.24 | $243.92 | $243.92 | 929,954 |
| 2024-05-02 | $242.71 | $243.30 | $239.46 | $242.04 | $242.04 | 1,325,869 |
| 2024-05-01 | $244.89 | $245.84 | $241.94 | $242.27 | $242.27 | 1,304,318 |
| 2024-04-30 | $250.43 | $251.75 | $242.63 | $244.11 | $244.11 | 2,423,658 |
| 2024-04-29 | $248.03 | $250.94 | $248.03 | $249.24 | $249.24 | 1,636,118 |
| 2024-04-26 | $247.79 | $250.09 | $247.79 | $248.28 | $248.28 | 947,179 |
| 2024-04-25 | $250.24 | $251.98 | $247.15 | $248.16 | $248.16 | 1,144,721 |
| 2024-04-24 | $250.17 | $251.94 | $249.22 | $251.76 | $251.76 | 1,252,565 |
| 2024-04-23 | $250.67 | $252.48 | $250.13 | $250.64 | $250.64 | 891,238 |
| 2024-04-22 | $251.11 | $252.71 | $249.38 | $249.96 | $249.96 | 1,004,362 |
| 2024-04-19 | $249.41 | $250.92 | $248.48 | $250.46 | $250.46 | 2,118,593 |
| 2024-04-18 | $250.53 | $250.82 | $248.08 | $248.83 | $248.83 | 810,765 |
| 2024-04-17 | $252.74 | $252.85 | $249.03 | $249.54 | $249.54 | 845,250 |
| 2024-04-16 | $253.86 | $254.32 | $250.81 | $251.21 | $251.21 | 1,019,092 |
| 2024-04-15 | $256.48 | $257.58 | $253.39 | $253.83 | $253.83 | 2,036,390 |
| 2024-04-12 | $255.70 | $256.31 | $251.95 | $253.51 | $253.51 | 1,132,453 |
| 2024-04-11 | $258.96 | $260.75 | $257.24 | $257.68 | $257.68 | 1,104,342 |
| 2024-04-10 | $260.42 | $261.30 | $257.71 | $259.29 | $259.29 | 761,841 |
| 2024-04-09 | $262.53 | $264.41 | $259.89 | $262.58 | $262.58 | 912,749 |
| 2024-04-08 | $263.78 | $264.71 | $261.80 | $262.04 | $262.04 | 767,746 |
| 2024-04-05 | $263.12 | $264.26 | $262.03 | $262.94 | $262.94 | 908,509 |
| 2024-04-04 | $266.61 | $268.04 | $261.55 | $261.78 | $261.78 | 1,055,000 |
| 2024-04-03 | $263.54 | $264.88 | $263.33 | $264.21 | $264.21 | 853,420 |
| 2024-04-02 | $266.10 | $266.56 | $263.59 | $263.93 | $263.93 | 888,133 |
| 2024-04-01 | $268.13 | $268.59 | $265.15 | $265.23 | $265.23 | 897,727 |
| 2024-03-28 | $269.02 | $269.69 | $267.37 | $268.33 | $268.33 | 1,132,516 |
| 2024-03-27 | $265.78 | $268.28 | $265.56 | $268.21 | $268.21 | 886,953 |
| 2024-03-26 | $265.96 | $267.12 | $265.28 | $265.49 | $264.11 | 978,378 |
| 2024-03-25 | $267.95 | $269.19 | $265.69 | $265.86 | $264.48 | 969,619 |
| 2024-03-22 | $270.84 | $271.15 | $268.35 | $268.66 | $268.66 | 1,046,201 |
| 2024-03-21 | $268.87 | $270.54 | $268.36 | $270.33 | $270.33 | 1,164,710 |
| 2024-03-20 | $266.79 | $268.86 | $264.98 | $268.75 | $268.75 | 818,637 |
| 2024-03-19 | $263.82 | $267.08 | $263.82 | $266.33 | $266.33 | 1,117,543 |
| 2024-03-18 | $269.00 | $269.24 | $264.66 | $264.86 | $264.86 | 970,679 |
| 2024-03-15 | $262.81 | $266.95 | $262.81 | $266.92 | $266.92 | 11,556,380 |
| 2024-03-14 | $265.22 | $266.81 | $262.64 | $264.92 | $264.92 | 2,397,544 |
| 2024-03-13 | $263.60 | $264.17 | $261.98 | $262.67 | $262.67 | 1,254,502 |
| 2024-03-12 | $262.33 | $263.55 | $260.29 | $262.88 | $262.88 | 1,049,586 |
| 2024-03-11 | $261.71 | $261.91 | $259.43 | $261.78 | $261.78 | 1,199,517 |
| 2024-03-08 | $261.98 | $262.96 | $260.77 | $261.18 | $261.18 | 912,923 |
| 2024-03-07 | $262.65 | $263.32 | $260.55 | $261.48 | $261.48 | 1,160,070 |
| 2024-03-06 | $258.84 | $261.72 | $258.47 | $260.26 | $260.26 | 1,107,260 |
| 2024-03-05 | $259.12 | $260.91 | $257.23 | $257.88 | $257.88 | 1,383,663 |
| 2024-03-04 | $254.06 | $260.43 | $254.01 | $259.07 | $259.07 | 1,652,425 |
| 2024-03-01 | $261.74 | $262.00 | $258.26 | $260.19 | $260.19 | 1,139,799 |
| 2024-02-29 | $263.63 | $263.63 | $261.38 | $262.15 | $262.15 | 1,370,369 |
| 2024-02-28 | $262.06 | $263.67 | $261.75 | $262.67 | $262.67 | 844,287 |
| 2024-02-27 | $260.83 | $261.78 | $258.63 | $261.51 | $261.51 | 1,012,295 |
| 2024-02-26 | $259.23 | $260.81 | $258.71 | $259.75 | $259.75 | 907,193 |
| 2024-02-23 | $258.74 | $260.99 | $258.74 | $260.13 | $260.13 | 990,557 |
| 2024-02-22 | $258.05 | $259.33 | $257.16 | $258.67 | $258.67 | 1,398,331 |
| 2024-02-21 | $256.54 | $258.08 | $254.94 | $258.05 | $258.05 | 822,107 |
| 2024-02-20 | $254.00 | $256.75 | $253.84 | $255.60 | $255.60 | 1,095,026 |
| 2024-02-16 | $256.50 | $257.10 | $252.97 | $253.92 | $253.92 | 1,202,812 |
| 2024-02-15 | $254.26 | $256.98 | $253.65 | $256.83 | $256.83 | 903,497 |
| 2024-02-14 | $253.00 | $254.22 | $251.76 | $254.12 | $254.12 | 904,232 |
| 2024-02-13 | $254.45 | $254.69 | $249.59 | $251.72 | $251.72 | 1,026,819 |
| 2024-02-12 | $255.52 | $257.23 | $254.46 | $256.42 | $256.42 | 786,593 |
| 2024-02-09 | $254.41 | $255.77 | $253.63 | $255.75 | $255.75 | 685,202 |
| 2024-02-08 | $253.72 | $254.75 | $251.32 | $254.51 | $254.51 | 732,439 |
| 2024-02-07 | $256.42 | $257.66 | $253.49 | $254.09 | $254.09 | 1,134,564 |
| 2024-02-06 | $252.51 | $255.72 | $251.52 | $255.69 | $255.69 | 1,258,336 |
| 2024-02-05 | $253.66 | $255.13 | $252.58 | $254.21 | $254.21 | 1,195,698 |
| 2024-02-02 | $254.82 | $256.49 | $252.69 | $256.06 | $256.06 | 1,391,799 |
| 2024-02-01 | $254.00 | $256.22 | $249.24 | $255.55 | $255.55 | 2,916,002 |
| 2024-01-31 | $267.12 | $267.12 | $260.81 | $260.90 | $260.90 | 2,665,702 |
| 2024-01-30 | $263.16 | $266.36 | $263.03 | $265.81 | $265.81 | 1,072,357 |
| 2024-01-29 | $261.95 | $264.18 | $261.39 | $264.18 | $264.18 | 1,174,056 |
| 2024-01-26 | $262.67 | $264.19 | $261.65 | $262.41 | $262.41 | 1,071,937 |
| 2024-01-25 | $260.94 | $262.70 | $259.52 | $262.18 | $262.18 | 1,321,941 |
| 2024-01-24 | $262.33 | $262.61 | $258.54 | $258.60 | $258.60 | 1,124,782 |
| 2024-01-23 | $258.34 | $261.06 | $257.72 | $260.91 | $260.91 | 1,078,265 |
| 2024-01-22 | $256.01 | $258.40 | $255.85 | $257.69 | $257.69 | 623,318 |
| 2024-01-19 | $253.23 | $255.51 | $250.87 | $255.51 | $255.51 | 895,912 |
| 2024-01-18 | $250.38 | $253.53 | $250.02 | $252.78 | $252.78 | 1,047,641 |
| 2024-01-17 | $252.28 | $253.91 | $250.06 | $250.22 | $250.22 | 1,177,001 |
| 2024-01-16 | $252.56 | $254.03 | $250.86 | $253.70 | $253.70 | 726,507 |
| 2024-01-12 | $256.03 | $256.96 | $253.03 | $253.63 | $253.63 | 974,045 |
| 2024-01-11 | $254.32 | $254.60 | $251.60 | $253.97 | $253.97 | 1,065,814 |
| 2024-01-10 | $252.84 | $255.62 | $252.84 | $253.98 | $253.98 | 1,095,048 |
| 2024-01-09 | $256.17 | $256.82 | $254.54 | $256.41 | $256.41 | 772,546 |
| 2024-01-08 | $257.85 | $258.09 | $254.84 | $257.22 | $257.22 | 1,155,507 |
| 2024-01-05 | $259.36 | $260.55 | $257.00 | $257.96 | $257.96 | 717,403 |
| 2024-01-04 | $259.61 | $261.72 | $258.97 | $259.38 | $259.38 | 926,187 |
| 2024-01-03 | $259.30 | $259.38 | $257.11 | $258.30 | $258.30 | 876,924 |
| 2024-01-02 | $260.09 | $262.09 | $258.76 | $260.59 | $260.59 | 755,686 |
| 2023-12-29 | $261.54 | $262.82 | $260.97 | $261.94 | $261.94 | 634,171 |
| 2023-12-28 | $262.01 | $262.68 | $261.06 | $261.88 | $261.88 | 764,891 |
| 2023-12-27 | $263.72 | $265.00 | $263.00 | $263.67 | $262.27 | 622,625 |
| 2023-12-26 | $261.99 | $264.78 | $261.99 | $263.73 | $262.33 | 924,478 |
| 2023-12-22 | $261.21 | $263.23 | $261.02 | $261.91 | $261.91 | 496,909 |
| 2023-12-21 | $258.68 | $260.65 | $257.89 | $260.49 | $260.49 | 855,625 |
| 2023-12-20 | $258.06 | $260.71 | $256.64 | $256.69 | $256.69 | 955,903 |
| 2023-12-19 | $258.75 | $259.22 | $257.21 | $258.59 | $258.59 | 830,961 |
| 2023-12-18 | $259.11 | $259.11 | $256.63 | $257.66 | $257.66 | 639,801 |
| 2023-12-15 | $257.42 | $259.97 | $255.31 | $258.34 | $258.34 | 2,269,666 |
| 2023-12-14 | $255.00 | $259.86 | $254.32 | $259.30 | $259.30 | 1,019,407 |
| 2023-12-13 | $252.00 | $253.57 | $249.15 | $252.59 | $252.59 | 913,054 |
| 2023-12-12 | $251.84 | $252.91 | $250.56 | $251.75 | $251.75 | 982,066 |
| 2023-12-11 | $250.02 | $251.37 | $249.59 | $250.40 | $250.40 | 1,115,404 |
| 2023-12-08 | $248.00 | $250.55 | $247.43 | $249.61 | $249.61 | 1,781,170 |
| 2023-12-07 | $248.03 | $248.64 | $246.82 | $247.57 | $247.57 | 582,194 |
| 2023-12-06 | $245.84 | $248.98 | $245.84 | $246.89 | $246.89 | 1,038,651 |
| 2023-12-05 | $246.76 | $247.59 | $244.30 | $244.62 | $244.62 | 685,242 |
| 2023-12-04 | $243.60 | $247.80 | $243.08 | $247.57 | $247.57 | 807,246 |
| 2023-12-01 | $241.73 | $245.57 | $240.40 | $245.24 | $245.24 | 774,332 |
| 2023-11-30 | $241.79 | $242.61 | $238.98 | $242.21 | $242.21 | 1,912,268 |
| 2023-11-29 | $243.16 | $243.73 | $240.50 | $240.83 | $240.83 | 698,519 |
| 2023-11-28 | $242.00 | $242.64 | $240.26 | $241.25 | $241.25 | 971,107 |
| 2023-11-27 | $240.68 | $242.27 | $238.69 | $241.80 | $241.80 | 777,849 |
| 2023-11-24 | $240.81 | $241.85 | $240.26 | $241.85 | $241.85 | 284,795 |
| 2023-11-22 | $242.41 | $242.72 | $239.82 | $240.70 | $240.70 | 931,496 |
| 2023-11-21 | $239.70 | $242.04 | $239.20 | $241.81 | $241.81 | 1,052,559 |
| 2023-11-20 | $239.61 | $240.62 | $237.60 | $239.62 | $239.62 | 942,821 |
| 2023-11-17 | $240.15 | $240.61 | $238.75 | $239.92 | $239.92 | 1,251,658 |
| 2023-11-16 | $237.73 | $240.33 | $237.73 | $239.02 | $239.02 | 792,467 |
| 2023-11-15 | $237.11 | $240.03 | $237.11 | $237.52 | $237.52 | 878,854 |
| 2023-11-14 | $236.00 | $238.47 | $235.16 | $236.43 | $236.43 | 1,021,240 |
| 2023-11-13 | $231.51 | $232.90 | $231.21 | $232.11 | $232.11 | 747,586 |
| 2023-11-10 | $229.46 | $232.63 | $228.44 | $232.49 | $232.49 | 1,178,302 |
| 2023-11-09 | $229.50 | $230.18 | $227.66 | $228.50 | $228.50 | 1,121,215 |
| 2023-11-08 | $230.00 | $230.97 | $227.96 | $229.01 | $229.01 | 1,204,181 |
| 2023-11-07 | $230.74 | $231.35 | $229.08 | $229.89 | $229.89 | 1,093,636 |
| 2023-11-06 | $233.00 | $233.95 | $230.55 | $231.15 | $231.15 | 1,043,595 |
| 2023-11-03 | $234.39 | $237.57 | $231.97 | $233.11 | $233.11 | 1,097,681 |
| 2023-11-02 | $227.17 | $232.08 | $225.88 | $231.71 | $231.71 | 1,282,019 |
| 2023-11-01 | $224.99 | $225.44 | $221.84 | $224.54 | $224.54 | 931,829 |
| 2023-10-31 | $223.30 | $224.75 | $221.82 | $224.12 | $224.12 | 1,767,490 |
| 2023-10-30 | $224.11 | $226.62 | $222.53 | $223.58 | $223.58 | 921,413 |
| 2023-10-27 | $224.16 | $227.04 | $222.21 | $223.26 | $223.26 | 1,118,847 |
| 2023-10-26 | $226.85 | $229.49 | $223.26 | $224.16 | $224.16 | 1,304,457 |
| 2023-10-25 | $221.70 | $226.90 | $219.01 | $225.97 | $225.97 | 2,168,939 |
| 2023-10-24 | $225.51 | $226.00 | $217.50 | $223.06 | $223.06 | 2,174,470 |
| 2023-10-23 | $225.50 | $225.88 | $222.32 | $222.45 | $222.45 | 1,586,657 |
| 2023-10-20 | $225.23 | $226.74 | $222.64 | $223.56 | $223.56 | 2,513,346 |
| 2023-10-19 | $224.81 | $228.74 | $224.00 | $224.90 | $224.90 | 1,309,011 |
| 2023-10-18 | $233.18 | $233.18 | $225.18 | $225.41 | $225.41 | 1,145,247 |
| 2023-10-17 | $232.36 | $235.93 | $231.68 | $235.30 | $235.30 | 801,671 |
| 2023-10-16 | $233.56 | $235.57 | $231.56 | $233.61 | $233.61 | 1,047,276 |
| 2023-10-13 | $234.00 | $234.86 | $230.63 | $231.50 | $231.50 | 1,098,255 |
| 2023-10-12 | $236.00 | $236.00 | $232.41 | $233.73 | $233.73 | 1,087,347 |
| 2023-10-11 | $235.48 | $236.96 | $234.92 | $236.61 | $236.61 | 820,535 |
| 2023-10-10 | $235.74 | $237.57 | $234.43 | $234.98 | $234.98 | 953,704 |
| 2023-10-09 | $233.84 | $235.06 | $231.37 | $234.48 | $234.48 | 917,687 |
| 2023-10-06 | $231.94 | $236.47 | $231.56 | $235.05 | $235.05 | 1,131,991 |
| 2023-10-05 | $231.67 | $234.68 | $230.61 | $232.83 | $232.83 | 1,066,151 |
| 2023-10-04 | $230.57 | $232.89 | $229.08 | $232.07 | $232.07 | 969,349 |
| 2023-10-03 | $229.22 | $231.13 | $228.83 | $230.41 | $230.41 | 1,070,412 |
| 2023-10-02 | $229.82 | $231.28 | $228.40 | $230.08 | $230.08 | 1,187,787 |
| 2023-09-29 | $233.69 | $234.44 | $228.75 | $230.31 | $230.31 | 827,117 |
| 2023-09-28 | $229.59 | $233.97 | $227.00 | $232.05 | $232.05 | 1,078,852 |
| 2023-09-27 | $231.49 | $232.85 | $230.00 | $232.40 | $231.01 | 801,631 |
| 2023-09-26 | $232.97 | $234.06 | $230.09 | $230.09 | $228.71 | 836,990 |
| 2023-09-25 | $232.73 | $235.15 | $232.73 | $234.47 | $233.06 | 577,082 |
| 2023-09-22 | $232.08 | $235.15 | $232.03 | $233.51 | $233.51 | 994,864 |
| 2023-09-21 | $235.24 | $235.24 | $231.91 | $232.11 | $232.11 | 1,028,447 |
| 2023-09-20 | $239.16 | $241.14 | $235.89 | $236.20 | $236.20 | 766,928 |
| 2023-09-19 | $237.10 | $238.31 | $235.71 | $237.52 | $237.52 | 958,945 |
| 2023-09-18 | $238.73 | $239.52 | $237.21 | $237.71 | $237.71 | 1,003,909 |
| 2023-09-15 | $239.01 | $240.27 | $236.82 | $238.31 | $238.31 | 1,541,503 |
| 2023-09-14 | $240.13 | $242.06 | $238.27 | $239.67 | $239.67 | 986,314 |
| 2023-09-13 | $237.67 | $239.78 | $236.10 | $237.91 | $237.91 | 1,152,702 |
| 2023-09-12 | $236.92 | $239.74 | $236.85 | $237.51 | $237.51 | 1,011,796 |
| 2023-09-11 | $239.53 | $240.02 | $236.35 | $238.04 | $238.04 | 1,065,197 |
| 2023-09-08 | $237.74 | $238.98 | $236.93 | $238.45 | $238.45 | 1,031,763 |
| 2023-09-07 | $242.87 | $243.90 | $236.12 | $238.40 | $238.40 | 1,246,016 |
| 2023-09-06 | $241.75 | $244.69 | $241.75 | $244.20 | $244.20 | 871,208 |
| 2023-09-05 | $246.59 | $247.07 | $242.03 | $242.35 | $242.35 | 995,411 |
| 2023-09-01 | $248.89 | $249.64 | $246.16 | $247.37 | $247.37 | 631,300 |
| 2023-08-31 | $248.50 | $250.19 | $247.35 | $247.35 | $247.35 | 1,043,386 |
| 2023-08-30 | $246.16 | $248.56 | $245.30 | $248.27 | $248.27 | 1,012,766 |
| 2023-08-29 | $241.83 | $246.66 | $241.83 | $245.63 | $245.63 | 757,983 |
| 2023-08-28 | $241.00 | $243.89 | $240.88 | $242.43 | $242.43 | 525,928 |
| 2023-08-25 | $239.75 | $241.38 | $237.73 | $240.57 | $240.57 | 667,636 |
| 2023-08-24 | $240.09 | $243.36 | $237.64 | $237.67 | $237.67 | 669,547 |
| 2023-08-23 | $236.22 | $241.06 | $236.01 | $240.77 | $240.77 | 628,502 |
| 2023-08-22 | $237.19 | $237.97 | $235.19 | $235.99 | $235.99 | 573,636 |
| 2023-08-21 | $236.00 | $236.48 | $234.12 | $235.75 | $235.75 | 659,679 |
| 2023-08-18 | $235.79 | $238.42 | $235.40 | $235.78 | $235.78 | 885,782 |
| 2023-08-17 | $237.47 | $238.33 | $235.98 | $236.87 | $236.87 | 843,683 |
| 2023-08-16 | $237.80 | $240.00 | $236.54 | $237.02 | $237.02 | 630,405 |
| 2023-08-15 | $237.13 | $238.16 | $236.16 | $237.45 | $237.45 | 626,153 |
| 2023-08-14 | $237.43 | $239.01 | $235.88 | $238.95 | $238.95 | 1,166,576 |
| 2023-08-11 | $241.00 | $241.72 | $236.95 | $237.43 | $237.43 | 1,889,720 |
| 2023-08-10 | $246.65 | $248.91 | $241.58 | $241.80 | $241.80 | 1,621,512 |
| 2023-08-09 | $249.41 | $249.60 | $246.39 | $246.90 | $246.90 | 724,878 |
| 2023-08-08 | $247.95 | $249.39 | $244.47 | $248.74 | $248.74 | 887,646 |
| 2023-08-07 | $247.94 | $250.91 | $247.90 | $249.73 | $249.73 | 1,074,301 |
| 2023-08-04 | $249.99 | $250.26 | $246.24 | $246.64 | $246.64 | 1,219,359 |
| 2023-08-03 | $248.54 | $253.14 | $248.54 | $250.23 | $250.23 | 1,107,597 |
| 2023-08-02 | $250.51 | $255.47 | $248.35 | $250.02 | $250.02 | 1,883,625 |
| 2023-08-01 | $255.47 | $256.46 | $247.30 | $251.85 | $251.85 | 2,058,329 |
| 2023-07-31 | $260.97 | $264.19 | $260.06 | $263.32 | $263.32 | 2,141,212 |
| 2023-07-28 | $257.13 | $260.15 | $256.53 | $260.01 | $260.01 | 1,294,696 |
| 2023-07-27 | $256.13 | $257.44 | $254.42 | $255.61 | $255.61 | 908,598 |
| 2023-07-26 | $254.95 | $257.33 | $253.69 | $255.40 | $255.40 | 835,140 |
| 2023-07-25 | $253.44 | $256.65 | $251.83 | $255.98 | $255.98 | 702,024 |
| 2023-07-24 | $255.89 | $257.80 | $254.30 | $254.34 | $254.34 | 675,879 |
| 2023-07-21 | $256.15 | $256.56 | $254.46 | $255.57 | $255.57 | 2,819,379 |
| 2023-07-20 | $254.59 | $256.61 | $252.94 | $255.51 | $255.51 | 879,125 |
| 2023-07-19 | $254.08 | $255.65 | $252.06 | $254.96 | $254.96 | 931,364 |
| 2023-07-18 | $250.95 | $254.66 | $250.48 | $254.46 | $254.46 | 910,407 |
| 2023-07-17 | $249.36 | $251.60 | $248.54 | $251.17 | $251.17 | 910,608 |
| 2023-07-14 | $248.91 | $249.61 | $246.45 | $249.57 | $249.57 | 925,127 |
| 2023-07-13 | $251.22 | $251.24 | $248.80 | $249.13 | $249.13 | 880,280 |
| 2023-07-12 | $253.91 | $254.24 | $251.11 | $251.38 | $251.38 | 839,237 |
| 2023-07-11 | $249.29 | $251.99 | $248.71 | $251.19 | $251.19 | 892,543 |
| 2023-07-10 | $243.89 | $249.01 | $243.89 | $248.35 | $248.35 | 826,780 |
| 2023-07-07 | $241.49 | $247.14 | $241.09 | $243.81 | $243.81 | 986,319 |
| 2023-07-06 | $244.22 | $245.14 | $241.60 | $242.49 | $242.49 | 1,109,318 |
| 2023-07-05 | $247.87 | $248.72 | $245.91 | $246.10 | $246.10 | 725,407 |
| 2023-07-03 | $248.70 | $250.97 | $246.90 | $250.90 | $250.90 | 512,762 |
| 2023-06-30 | $250.76 | $251.39 | $249.20 | $250.16 | $250.16 | 876,678 |
| 2023-06-29 | $246.33 | $248.89 | $243.62 | $248.51 | $248.51 | 847,162 |
| 2023-06-28 | $249.48 | $250.14 | $247.56 | $248.07 | $246.77 | 728,102 |
| 2023-06-27 | $246.98 | $250.46 | $246.16 | $249.62 | $248.31 | 1,048,487 |
| 2023-06-26 | $242.51 | $246.19 | $242.51 | $245.27 | $243.98 | 860,758 |
| 2023-06-23 | $240.01 | $242.84 | $238.64 | $242.25 | $240.98 | 1,361,600 |
| 2023-06-22 | $245.70 | $245.70 | $241.41 | $241.98 | $240.71 | 891,999 |
| 2023-06-21 | $242.74 | $246.42 | $241.46 | $244.93 | $243.65 | 968,932 |
| 2023-06-20 | $246.42 | $247.23 | $243.37 | $244.06 | $242.78 | 1,158,959 |
| 2023-06-16 | $249.45 | $250.47 | $246.03 | $247.99 | $246.69 | 2,187,648 |
| 2023-06-15 | $243.08 | $247.16 | $243.08 | $246.80 | $245.51 | 1,085,651 |
| 2023-06-14 | $246.32 | $246.68 | $242.67 | $244.46 | $243.18 | 971,459 |
| 2023-06-13 | $240.65 | $244.73 | $239.94 | $244.60 | $243.32 | 944,503 |
| 2023-06-12 | $238.34 | $239.87 | $236.68 | $239.77 | $238.51 | 692,699 |
| 2023-06-09 | $237.71 | $237.78 | $234.12 | $237.51 | $236.26 | 913,165 |
| 2023-06-08 | $235.72 | $237.31 | $234.48 | $237.01 | $235.77 | 906,897 |
| 2023-06-07 | $229.66 | $237.06 | $228.28 | $236.44 | $235.20 | 1,597,319 |
| 2023-06-06 | $224.50 | $229.21 | $223.55 | $228.98 | $227.78 | 827,740 |
| 2023-06-05 | $228.50 | $228.50 | $225.22 | $225.60 | $224.42 | 899,500 |
| 2023-06-02 | $224.51 | $229.35 | $223.76 | $229.18 | $229.18 | 941,570 |
| 2023-06-01 | $219.02 | $222.02 | $217.06 | $221.98 | $221.98 | 1,136,810 |
| 2023-05-31 | $222.16 | $223.18 | $217.39 | $218.73 | $218.73 | 2,411,370 |
| 2023-05-30 | $224.92 | $225.85 | $221.91 | $223.40 | $223.40 | 1,001,037 |
| 2023-05-26 | $222.50 | $225.37 | $222.28 | $225.07 | $225.07 | 894,335 |
| 2023-05-25 | $222.84 | $224.15 | $220.66 | $221.89 | $221.89 | 925,343 |
| 2023-05-24 | $223.33 | $223.64 | $221.18 | $221.98 | $221.98 | 1,086,261 |
| 2023-05-23 | $225.20 | $226.69 | $223.06 | $223.06 | $223.06 | 1,090,789 |
| 2023-05-22 | $227.69 | $228.75 | $223.58 | $227.33 | $227.33 | 1,054,577 |
| 2023-05-19 | $229.50 | $230.00 | $226.16 | $228.04 | $228.04 | 1,971,323 |
| 2023-05-18 | $228.59 | $231.14 | $223.64 | $227.66 | $227.66 | 1,484,680 |
| 2023-05-17 | $227.57 | $229.74 | $226.46 | $229.35 | $229.35 | 936,976 |
| 2023-05-16 | $228.24 | $228.24 | $225.50 | $226.00 | $226.00 | 875,484 |
| 2023-05-15 | $229.30 | $230.57 | $227.80 | $229.27 | $229.27 | 800,750 |
| 2023-05-12 | $229.34 | $229.97 | $225.84 | $228.52 | $228.52 | 858,085 |
| 2023-05-11 | $227.08 | $228.01 | $225.57 | $227.90 | $227.90 | 905,589 |
| 2023-05-10 | $229.86 | $230.60 | $225.05 | $228.75 | $228.75 | 1,164,353 |
| 2023-05-09 | $227.19 | $228.96 | $226.31 | $228.25 | $228.25 | 732,498 |
| 2023-05-08 | $230.94 | $232.74 | $227.79 | $228.63 | $228.63 | 821,738 |
| 2023-05-05 | $229.58 | $231.23 | $227.74 | $230.31 | $230.31 | 1,079,558 |
| 2023-05-04 | $232.58 | $232.58 | $227.05 | $227.19 | $227.19 | 1,334,832 |
| 2023-05-03 | $233.90 | $235.98 | $231.04 | $232.20 | $232.20 | 1,731,341 |
| 2023-05-02 | $236.99 | $238.45 | $229.76 | $234.39 | $234.39 | 2,445,474 |
| 2023-05-01 | $242.93 | $247.09 | $242.41 | $245.81 | $245.81 | 1,728,850 |
| 2023-04-28 | $240.90 | $242.86 | $240.70 | $241.94 | $241.94 | 1,444,393 |
| 2023-04-27 | $233.43 | $240.94 | $232.94 | $240.56 | $240.56 | 1,058,451 |
| 2023-04-26 | $234.00 | $234.99 | $231.20 | $231.37 | $231.37 | 859,147 |
| 2023-04-25 | $236.71 | $238.18 | $234.99 | $235.03 | $235.03 | 612,438 |
| 2023-04-24 | $236.20 | $238.43 | $236.20 | $237.69 | $237.69 | 843,137 |
| 2023-04-21 | $236.44 | $236.94 | $233.99 | $236.19 | $236.19 | 562,714 |
| 2023-04-20 | $232.17 | $236.36 | $231.69 | $235.66 | $235.66 | 857,658 |
| 2023-04-19 | $234.68 | $234.68 | $232.45 | $233.17 | $233.17 | 635,298 |
| 2023-04-18 | $233.61 | $235.98 | $232.63 | $235.32 | $235.32 | 992,009 |
| 2023-04-17 | $231.09 | $233.31 | $230.27 | $232.80 | $232.80 | 789,244 |
| 2023-04-14 | $230.83 | $234.62 | $230.41 | $231.32 | $231.32 | 838,242 |
| 2023-04-13 | $231.21 | $231.79 | $226.52 | $231.23 | $231.23 | 1,105,817 |
| 2023-04-12 | $230.81 | $233.50 | $230.50 | $232.35 | $232.35 | 1,033,110 |
| 2023-04-11 | $229.80 | $232.04 | $229.06 | $230.56 | $230.56 | 864,857 |
| 2023-04-10 | $226.45 | $229.18 | $225.47 | $228.73 | $228.73 | 963,678 |
| 2023-04-06 | $228.46 | $228.77 | $226.42 | $227.70 | $227.70 | 1,061,449 |
| 2023-04-05 | $232.91 | $233.49 | $228.73 | $229.41 | $229.41 | 1,105,849 |
| 2023-04-04 | $244.52 | $244.59 | $233.40 | $234.49 | $234.49 | 1,240,031 |
| 2023-04-03 | $242.09 | $245.07 | $241.23 | $244.38 | $244.38 | 1,111,562 |
| 2023-03-31 | $241.28 | $243.74 | $240.62 | $243.45 | $243.45 | 1,043,094 |
| 2023-03-30 | $239.21 | $242.17 | $238.92 | $239.88 | $239.88 | 991,061 |
| 2023-03-29 | $236.54 | $239.47 | $235.50 | $239.44 | $239.44 | 1,419,402 |
| 2023-03-28 | $232.92 | $235.05 | $232.49 | $234.11 | $234.11 | 1,243,255 |
| 2023-03-27 | $233.58 | $234.23 | $231.55 | $232.65 | $232.65 | 723,009 |
| 2023-03-24 | $229.50 | $231.93 | $227.76 | $231.62 | $231.62 | 1,049,578 |
| 2023-03-23 | $231.55 | $234.31 | $229.17 | $231.28 | $231.28 | 1,148,892 |
| 2023-03-22 | $234.89 | $236.60 | $230.91 | $231.12 | $231.12 | 1,172,413 |
| 2023-03-21 | $236.18 | $237.16 | $232.91 | $235.16 | $235.16 | 1,392,163 |
| 2023-03-20 | $231.19 | $234.10 | $230.46 | $233.89 | $233.89 | 1,292,176 |
| 2023-03-17 | $231.98 | $231.98 | $226.56 | $229.81 | $229.81 | 3,898,032 |
| 2023-03-16 | $226.57 | $231.55 | $225.61 | $230.34 | $230.34 | 1,332,320 |
| 2023-03-15 | $230.13 | $230.55 | $223.88 | $228.55 | $228.55 | 2,232,185 |
| 2023-03-14 | $233.16 | $235.48 | $230.81 | $234.14 | $234.14 | 1,322,738 |
| 2023-03-13 | $228.06 | $232.20 | $226.60 | $230.26 | $230.26 | 1,189,543 |
| 2023-03-10 | $235.64 | $236.21 | $229.78 | $230.27 | $230.27 | 1,231,297 |
| 2023-03-09 | $238.50 | $239.58 | $234.50 | $234.79 | $234.79 | 667,584 |
| 2023-03-08 | $236.49 | $237.89 | $235.94 | $237.13 | $237.13 | 574,772 |
| 2023-03-07 | $238.76 | $238.76 | $236.17 | $236.49 | $236.49 | 650,423 |
| 2023-03-06 | $238.88 | $240.88 | $238.59 | $238.71 | $238.71 | 622,596 |
| 2023-03-03 | $237.40 | $239.21 | $235.76 | $238.93 | $238.93 | 676,995 |
| 2023-03-02 | $231.13 | $236.89 | $230.50 | $235.95 | $235.95 | 939,723 |
| 2023-03-01 | $232.32 | $233.77 | $230.81 | $232.31 | $232.31 | 1,168,614 |
| 2023-02-28 | $233.00 | $235.47 | $232.56 | $233.16 | $233.16 | 1,178,613 |
| 2023-02-27 | $234.95 | $235.77 | $232.35 | $232.80 | $232.80 | 598,452 |
| 2023-02-24 | $231.25 | $233.23 | $230.05 | $232.70 | $232.70 | 742,431 |
| 2023-02-23 | $234.68 | $235.59 | $230.88 | $233.89 | $233.89 | 1,253,680 |
| 2023-02-22 | $234.23 | $235.43 | $232.12 | $233.55 | $233.55 | 816,872 |
| 2023-02-21 | $238.08 | $238.67 | $233.11 | $233.40 | $233.40 | 1,148,703 |
| 2023-02-17 | $237.34 | $240.73 | $236.33 | $240.34 | $240.34 | 902,005 |
| 2023-02-16 | $236.78 | $239.42 | $235.69 | $237.48 | $237.48 | 708,648 |
| 2023-02-15 | $237.23 | $240.26 | $236.66 | $240.05 | $240.05 | 910,066 |
| 2023-02-14 | $238.50 | $240.11 | $235.96 | $238.05 | $238.05 | 830,951 |
| 2023-02-13 | $236.50 | $239.56 | $235.53 | $239.47 | $239.47 | 987,359 |
| 2023-02-10 | $234.62 | $236.11 | $233.14 | $235.52 | $235.52 | 840,794 |
| 2023-02-09 | $239.04 | $239.88 | $234.24 | $235.01 | $235.01 | 744,582 |
| 2023-02-08 | $237.80 | $239.54 | $235.65 | $236.74 | $236.74 | 1,157,088 |
| 2023-02-07 | $240.87 | $241.65 | $236.64 | $239.26 | $239.26 | 1,639,644 |
| 2023-02-06 | $245.50 | $246.98 | $241.84 | $242.17 | $242.17 | 1,153,154 |
| 2023-02-03 | $249.19 | $250.38 | $244.73 | $246.73 | $246.73 | 1,864,205 |
| 2023-02-02 | $248.43 | $253.37 | $244.87 | $250.54 | $250.54 | 2,288,861 |
| 2023-02-01 | $236.00 | $241.99 | $234.74 | $239.55 | $239.55 | 1,861,719 |
| 2023-01-31 | $230.74 | $236.37 | $229.80 | $236.04 | $236.04 | 1,723,931 |
| 2023-01-30 | $229.49 | $231.93 | $228.96 | $229.95 | $229.95 | 850,023 |
| 2023-01-27 | $226.91 | $231.62 | $226.91 | $230.67 | $230.67 | 656,495 |
| 2023-01-26 | $229.48 | $229.77 | $226.40 | $228.67 | $228.67 | 651,044 |
| 2023-01-25 | $226.49 | $229.05 | $224.12 | $228.38 | $228.38 | 668,805 |
| 2023-01-24 | $229.29 | $232.00 | $226.54 | $229.35 | $229.35 | 1,129,758 |
| 2023-01-23 | $226.31 | $230.35 | $225.20 | $229.01 | $229.01 | 666,293 |
| 2023-01-20 | $221.85 | $226.43 | $219.95 | $226.28 | $226.28 | 1,084,677 |
| 2023-01-19 | $227.41 | $227.41 | $220.40 | $220.99 | $220.99 | 1,651,933 |
| 2023-01-18 | $232.91 | $234.37 | $227.11 | $227.80 | $227.80 | 974,518 |
| 2023-01-17 | $233.93 | $235.14 | $231.70 | $232.31 | $232.31 | 992,320 |
| 2023-01-13 | $230.96 | $233.93 | $230.15 | $233.24 | $233.24 | 701,768 |
| 2023-01-12 | $231.31 | $233.74 | $229.21 | $232.32 | $232.32 | 833,693 |
| 2023-01-11 | $228.91 | $230.88 | $228.28 | $230.69 | $230.69 | 789,639 |
| 2023-01-10 | $226.81 | $228.85 | $226.70 | $227.48 | $227.48 | 803,927 |
| 2023-01-09 | $227.27 | $229.98 | $226.15 | $226.96 | $226.96 | 1,228,401 |
| 2023-01-06 | $221.90 | $227.69 | $221.49 | $226.95 | $226.95 | 824,760 |
| 2023-01-05 | $219.57 | $220.68 | $218.00 | $218.88 | $218.88 | 871,543 |
| 2023-01-04 | $221.79 | $223.21 | $218.47 | $220.82 | $220.82 | 929,881 |
| 2023-01-03 | $220.65 | $221.67 | $217.85 | $220.32 | $220.32 | 746,010 |
| 2022-12-30 | $221.12 | $221.12 | $218.17 | $220.30 | $220.30 | 635,320 |
| 2022-12-29 | $221.00 | $222.78 | $220.20 | $221.97 | $221.97 | 712,012 |
| 2022-12-28 | $224.50 | $225.81 | $220.06 | $220.43 | $219.14 | 952,054 |
| 2022-12-27 | $221.98 | $224.36 | $221.17 | $223.74 | $222.43 | 766,879 |
| 2022-12-23 | $219.61 | $222.64 | $219.17 | $221.97 | $220.67 | 627,391 |
| 2022-12-22 | $220.92 | $220.92 | $216.43 | $220.19 | $218.90 | 880,224 |
| 2022-12-21 | $219.82 | $222.36 | $219.54 | $222.31 | $221.01 | 735,081 |
| 2022-12-20 | $216.99 | $219.15 | $216.45 | $218.09 | $216.81 | 771,677 |
| 2022-12-19 | $216.98 | $219.50 | $216.13 | $217.29 | $216.02 | 732,034 |
| 2022-12-16 | $215.45 | $217.28 | $214.66 | $216.79 | $215.52 | 1,922,345 |
| 2022-12-15 | $221.11 | $221.99 | $216.32 | $218.00 | $216.72 | 1,138,545 |
| 2022-12-14 | $225.39 | $228.54 | $223.52 | $224.22 | $222.90 | 880,952 |
| 2022-12-13 | $230.91 | $231.69 | $223.98 | $225.67 | $224.35 | 825,015 |
| 2022-12-12 | $220.62 | $224.64 | $219.16 | $224.25 | $222.93 | 1,027,900 |
| 2022-12-09 | $221.81 | $222.61 | $219.44 | $219.76 | $219.76 | 916,863 |
| 2022-12-08 | $220.70 | $223.67 | $220.45 | $221.32 | $221.32 | 865,185 |
| 2022-12-07 | $221.00 | $222.53 | $219.64 | $220.10 | $220.10 | 1,435,153 |
| 2022-12-06 | $224.20 | $225.38 | $219.90 | $221.59 | $221.59 | 1,058,393 |
| 2022-12-05 | $225.55 | $225.91 | $222.77 | $224.19 | $224.19 | 1,410,249 |
| 2022-12-02 | $225.36 | $229.38 | $222.92 | $228.29 | $228.29 | 850,515 |
| 2022-12-01 | $229.75 | $230.36 | $225.73 | $227.43 | $227.43 | 1,306,216 |
| 2022-11-30 | $224.20 | $227.69 | $222.11 | $227.47 | $227.47 | 2,640,376 |
| 2022-11-29 | $224.38 | $224.92 | $221.96 | $224.37 | $224.37 | 1,117,648 |
| 2022-11-28 | $227.04 | $228.49 | $223.09 | $224.16 | $224.16 | 1,127,067 |
| 2022-11-25 | $229.50 | $229.92 | $228.08 | $228.97 | $228.97 | 417,318 |
| 2022-11-23 | $228.87 | $230.76 | $228.33 | $228.68 | $228.68 | 694,794 |
| 2022-11-22 | $228.20 | $229.43 | $227.14 | $228.75 | $228.75 | 998,833 |
| 2022-11-21 | $226.65 | $228.90 | $225.53 | $226.01 | $226.01 | 969,934 |
| 2022-11-18 | $229.21 | $229.21 | $225.31 | $226.88 | $226.88 | 914,850 |
| 2022-11-17 | $225.23 | $226.55 | $221.23 | $226.45 | $226.45 | 883,860 |
| 2022-11-16 | $227.71 | $228.79 | $226.19 | $227.65 | $227.65 | 714,581 |
| 2022-11-15 | $227.69 | $230.08 | $226.01 | $227.86 | $227.86 | 1,023,189 |
| 2022-11-14 | $225.88 | $230.40 | $225.30 | $225.71 | $225.71 | 1,269,524 |
| 2022-11-11 | $224.25 | $227.46 | $223.66 | $226.43 | $226.43 | 841,103 |
| 2022-11-10 | $219.28 | $224.60 | $217.86 | $224.25 | $224.25 | 1,432,796 |
| 2022-11-09 | $213.63 | $214.65 | $210.87 | $211.62 | $211.62 | 972,052 |
| 2022-11-08 | $216.76 | $216.82 | $212.10 | $214.68 | $214.68 | 986,777 |
| 2022-11-07 | $215.90 | $216.13 | $213.82 | $215.72 | $215.72 | 1,083,841 |
| 2022-11-04 | $214.28 | $215.66 | $211.26 | $215.15 | $215.15 | 774,569 |
| 2022-11-03 | $206.65 | $214.34 | $206.04 | $211.00 | $211.00 | 1,280,967 |
| 2022-11-02 | $211.96 | $216.59 | $209.33 | $209.57 | $209.57 | 984,097 |
| 2022-11-01 | $215.00 | $215.71 | $211.40 | $213.29 | $213.29 | 818,481 |
| 2022-10-31 | $212.48 | $214.77 | $211.99 | $213.53 | $213.53 | 1,294,110 |
| 2022-10-28 | $207.74 | $214.73 | $207.08 | $214.05 | $214.05 | 938,579 |
| 2022-10-27 | $208.61 | $210.19 | $206.55 | $206.86 | $206.86 | 947,725 |
| 2022-10-26 | $208.03 | $212.19 | $206.03 | $207.56 | $207.56 | 1,816,636 |
| 2022-10-25 | $201.06 | $206.22 | $196.91 | $205.87 | $205.87 | 2,157,773 |
| 2022-10-24 | $197.31 | $201.60 | $196.76 | $200.78 | $200.78 | 1,617,040 |
| 2022-10-21 | $189.51 | $196.99 | $188.86 | $195.62 | $195.62 | 3,526,134 |
| 2022-10-20 | $191.85 | $192.85 | $188.04 | $188.98 | $188.98 | 1,197,690 |
| 2022-10-19 | $192.06 | $193.70 | $189.53 | $191.95 | $191.95 | 929,243 |
| 2022-10-18 | $195.89 | $196.00 | $190.03 | $193.37 | $193.37 | 1,174,497 |
| 2022-10-17 | $189.00 | $191.89 | $188.97 | $190.97 | $190.97 | 1,263,332 |
| 2022-10-14 | $192.00 | $192.33 | $185.49 | $186.10 | $186.10 | 986,976 |
| 2022-10-13 | $180.46 | $191.65 | $180.46 | $190.79 | $190.79 | 1,601,857 |
| 2022-10-12 | $186.04 | $188.25 | $184.37 | $185.15 | $185.15 | 1,038,353 |
| 2022-10-11 | $185.31 | $188.27 | $184.33 | $186.03 | $186.03 | 1,028,972 |
| 2022-10-10 | $189.25 | $189.25 | $184.53 | $186.13 | $186.13 | 1,043,444 |
| 2022-10-07 | $190.26 | $190.38 | $186.48 | $187.41 | $187.41 | 815,798 |
| 2022-10-06 | $193.25 | $194.06 | $191.03 | $191.90 | $191.90 | 1,478,939 |
| 2022-10-05 | $191.02 | $194.50 | $190.15 | $192.81 | $192.81 | 906,934 |
| 2022-10-04 | $189.66 | $193.40 | $189.26 | $193.23 | $193.23 | 773,691 |
| 2022-10-03 | $182.55 | $188.42 | $181.37 | $186.95 | $186.95 | 977,438 |
| 2022-09-30 | $184.72 | $185.54 | $180.27 | $180.65 | $180.65 | 1,450,853 |
| 2022-09-29 | $184.72 | $186.28 | $182.25 | $183.88 | $183.88 | 1,297,494 |
| 2022-09-28 | $185.21 | $189.93 | $184.05 | $188.47 | $187.14 | 1,152,959 |
| 2022-09-27 | $188.48 | $189.46 | $182.04 | $183.51 | $183.51 | 1,317,552 |
| 2022-09-26 | $187.18 | $189.91 | $186.29 | $187.24 | $187.24 | 1,499,598 |
| 2022-09-23 | $187.53 | $188.20 | $184.68 | $187.73 | $187.73 | 1,092,834 |
| 2022-09-22 | $192.55 | $192.74 | $188.38 | $188.89 | $188.89 | 814,121 |
| 2022-09-21 | $196.78 | $199.05 | $192.65 | $192.72 | $192.72 | 1,058,005 |
| 2022-09-20 | $195.56 | $195.56 | $192.73 | $194.84 | $194.84 | 891,184 |
| 2022-09-19 | $192.60 | $197.58 | $192.49 | $197.45 | $197.45 | 727,387 |
| 2022-09-16 | $193.27 | $195.29 | $191.20 | $194.06 | $194.06 | 2,016,701 |
| 2022-09-15 | $199.21 | $200.18 | $194.35 | $194.79 | $194.79 | 1,103,211 |
| 2022-09-14 | $200.54 | $201.14 | $196.46 | $198.63 | $198.63 | 1,631,997 |
| 2022-09-13 | $203.07 | $204.99 | $199.52 | $200.43 | $200.43 | 1,064,792 |
| 2022-09-12 | $207.11 | $209.33 | $206.01 | $207.58 | $207.58 | 1,270,611 |
| 2022-09-09 | $204.54 | $207.51 | $204.49 | $206.51 | $206.51 | 1,026,456 |
| 2022-09-08 | $201.86 | $204.55 | $200.04 | $203.96 | $203.96 | 1,160,401 |
| 2022-09-07 | $197.81 | $203.15 | $197.09 | $202.79 | $202.79 | 1,417,283 |
| 2022-09-06 | $195.53 | $197.79 | $193.44 | $197.55 | $197.55 | 1,774,557 |
| 2022-09-02 | $198.28 | $199.88 | $194.08 | $195.40 | $195.40 | 1,303,069 |
| 2022-09-01 | $194.01 | $197.47 | $193.06 | $197.24 | $197.24 | 1,159,154 |
| 2022-08-31 | $197.46 | $197.46 | $194.11 | $194.83 | $194.83 | 1,321,504 |
| 2022-08-30 | $197.10 | $197.45 | $193.97 | $196.16 | $196.16 | 1,465,976 |
| 2022-08-29 | $198.28 | $198.54 | $196.06 | $196.54 | $196.54 | 1,295,314 |
| 2022-08-26 | $208.64 | $208.64 | $199.20 | $199.47 | $199.47 | 860,883 |
| 2022-08-25 | $206.25 | $207.83 | $205.53 | $207.82 | $207.82 | 618,175 |
| 2022-08-24 | $205.87 | $206.06 | $204.57 | $205.62 | $205.62 | 654,010 |
| 2022-08-23 | $205.43 | $207.79 | $204.88 | $205.40 | $205.40 | 742,606 |
| 2022-08-22 | $210.77 | $210.78 | $205.70 | $206.43 | $206.43 | 1,138,875 |
| 2022-08-19 | $215.75 | $216.03 | $212.93 | $213.70 | $213.70 | 1,030,774 |
| 2022-08-18 | $216.76 | $216.78 | $215.03 | $216.60 | $216.60 | 453,294 |
| 2022-08-17 | $215.05 | $216.85 | $213.52 | $215.97 | $215.97 | 652,240 |
| 2022-08-16 | $213.40 | $217.91 | $212.59 | $217.06 | $217.06 | 818,576 |
| 2022-08-15 | $213.50 | $215.75 | $212.53 | $213.99 | $213.99 | 2,414,907 |
| 2022-08-12 | $214.31 | $217.60 | $213.02 | $217.46 | $217.46 | 595,265 |
| 2022-08-11 | $215.38 | $216.16 | $212.77 | $213.17 | $213.17 | 649,824 |
| 2022-08-10 | $212.81 | $213.79 | $211.80 | $213.45 | $213.45 | 725,776 |
| 2022-08-09 | $209.01 | $210.20 | $208.18 | $209.02 | $209.02 | 902,306 |
| 2022-08-08 | $212.70 | $213.45 | $208.55 | $209.32 | $209.32 | 707,450 |
| 2022-08-05 | $207.61 | $210.87 | $206.69 | $210.76 | $210.76 | 1,058,655 |
| 2022-08-04 | $208.66 | $210.45 | $207.58 | $209.42 | $209.42 | 1,096,994 |
| 2022-08-03 | $205.47 | $209.54 | $204.55 | $208.54 | $208.54 | 1,276,236 |
| 2022-08-02 | $203.00 | $213.21 | $202.12 | $204.90 | $204.90 | 2,000,341 |
| 2022-08-01 | $206.08 | $208.26 | $206.02 | $207.35 | $207.35 | 1,087,036 |
| 2022-07-29 | $204.52 | $208.39 | $203.86 | $207.76 | $207.76 | 1,275,910 |
| 2022-07-28 | $198.73 | $203.86 | $198.73 | $203.50 | $203.50 | 1,035,154 |
| 2022-07-27 | $194.00 | $198.91 | $192.77 | $197.82 | $197.82 | 850,563 |
| 2022-07-26 | $190.82 | $194.10 | $190.32 | $193.76 | $193.76 | 894,821 |
| 2022-07-25 | $190.96 | $191.84 | $190.07 | $191.50 | $191.50 | 581,257 |
| 2022-07-22 | $191.04 | $192.77 | $190.56 | $191.56 | $191.56 | 743,750 |
| 2022-07-21 | $188.06 | $190.75 | $186.78 | $190.69 | $190.69 | 619,233 |
| 2022-07-20 | $187.37 | $188.87 | $186.15 | $188.32 | $188.32 | 765,714 |
| 2022-07-19 | $182.47 | $187.73 | $181.92 | $187.46 | $187.46 | 1,152,121 |
| 2022-07-18 | $181.12 | $182.24 | $179.67 | $180.29 | $180.29 | 863,851 |
| 2022-07-15 | $178.86 | $181.17 | $177.07 | $180.62 | $180.62 | 858,104 |
| 2022-07-14 | $175.37 | $176.24 | $173.52 | $175.97 | $175.97 | 1,271,346 |
| 2022-07-13 | $179.71 | $180.57 | $178.19 | $178.30 | $178.30 | 1,154,088 |
| 2022-07-12 | $182.67 | $186.65 | $182.16 | $182.86 | $182.86 | 800,728 |
| 2022-07-11 | $181.57 | $183.73 | $181.28 | $182.94 | $182.94 | 1,127,458 |
| 2022-07-08 | $184.00 | $185.23 | $181.96 | $182.27 | $182.27 | 1,149,171 |
| 2022-07-07 | $182.99 | $186.00 | $181.18 | $185.64 | $185.64 | 1,220,877 |
| 2022-07-06 | $183.23 | $183.72 | $180.59 | $182.23 | $182.23 | 937,840 |
| 2022-07-05 | $179.97 | $183.08 | $177.03 | $182.66 | $182.66 | 1,428,377 |
| 2022-07-01 | $182.95 | $185.25 | $180.26 | $182.89 | $182.89 | 779,370 |
| 2022-06-30 | $178.98 | $182.40 | $177.77 | $182.25 | $182.25 | 1,486,893 |
| 2022-06-29 | $182.15 | $182.18 | $178.86 | $180.79 | $180.79 | 737,250 |
| 2022-06-28 | $188.20 | $189.56 | $182.62 | $182.99 | $181.76 | 979,261 |
| 2022-06-27 | $188.89 | $189.39 | $185.82 | $187.30 | $186.04 | 1,381,119 |
| 2022-06-24 | $181.43 | $187.93 | $180.99 | $187.92 | $186.66 | 1,507,216 |
| 2022-06-23 | $181.03 | $182.98 | $178.15 | $180.10 | $178.89 | 695,000 |
| 2022-06-22 | $178.68 | $182.70 | $178.48 | $181.38 | $180.16 | 1,019,904 |
| 2022-06-21 | $180.12 | $182.26 | $178.61 | $181.28 | $180.06 | 1,029,329 |
| 2022-06-17 | $178.65 | $180.46 | $177.33 | $178.25 | $177.06 | 2,128,674 |
| 2022-06-16 | $183.17 | $183.17 | $178.07 | $179.17 | $177.97 | 1,324,020 |
| 2022-06-15 | $187.12 | $189.07 | $184.34 | $186.41 | $185.16 | 1,304,289 |
| 2022-06-14 | $188.61 | $189.82 | $184.45 | $185.93 | $184.68 | 1,206,599 |
| 2022-06-13 | $192.91 | $194.35 | $187.46 | $188.62 | $187.36 | 1,297,446 |
| 2022-06-10 | $199.84 | $200.29 | $196.71 | $196.77 | $195.45 | 1,173,468 |
| 2022-06-09 | $205.71 | $208.23 | $203.16 | $203.36 | $202.00 | 810,560 |
| 2022-06-08 | $208.29 | $209.13 | $205.79 | $206.34 | $204.96 | 677,786 |
| 2022-06-07 | $207.47 | $210.42 | $204.32 | $210.14 | $208.73 | 922,574 |
| 2022-06-06 | $208.34 | $209.47 | $207.55 | $208.17 | $206.77 | 458,436 |
| 2022-06-03 | $207.57 | $208.32 | $206.58 | $207.83 | $206.44 | 514,333 |
| 2022-06-02 | $207.52 | $209.46 | $204.83 | $209.26 | $207.86 | 483,452 |
| 2022-06-01 | $209.42 | $209.68 | $203.59 | $205.98 | $204.60 | 817,769 |
| 2022-05-31 | $204.35 | $209.07 | $202.58 | $208.07 | $206.68 | 2,172,226 |
| 2022-05-27 | $205.77 | $206.83 | $204.12 | $206.74 | $205.35 | 792,373 |
| 2022-05-26 | $203.66 | $205.35 | $202.98 | $204.33 | $202.96 | 835,360 |
| 2022-05-25 | $202.23 | $203.18 | $199.42 | $201.93 | $200.58 | 870,193 |
| 2022-05-24 | $201.80 | $204.31 | $198.76 | $203.22 | $201.86 | 1,169,817 |
| 2022-05-23 | $204.20 | $204.28 | $201.43 | $202.49 | $201.13 | 1,007,366 |
| 2022-05-20 | $201.45 | $202.09 | $197.83 | $201.77 | $200.42 | 1,179,268 |
| 2022-05-19 | $201.11 | $203.65 | $198.91 | $200.80 | $199.45 | 1,603,483 |
| 2022-05-18 | $209.78 | $210.23 | $202.83 | $203.39 | $202.03 | 1,208,758 |
| 2022-05-17 | $209.74 | $212.45 | $208.08 | $212.24 | $210.82 | 958,486 |
| 2022-05-16 | $205.29 | $207.98 | $201.79 | $207.07 | $205.68 | 921,561 |
| 2022-05-13 | $208.56 | $209.24 | $204.45 | $207.64 | $206.25 | 1,492,021 |
| 2022-05-12 | $203.37 | $207.84 | $202.77 | $207.59 | $206.20 | 1,590,820 |
| 2022-05-11 | $203.45 | $206.46 | $202.02 | $203.83 | $202.46 | 1,040,075 |
| 2022-05-10 | $211.55 | $211.92 | $203.08 | $203.56 | $202.20 | 1,554,539 |
| 2022-05-09 | $207.09 | $211.93 | $206.28 | $209.44 | $208.04 | 1,634,075 |
| 2022-05-06 | $206.97 | $210.28 | $204.17 | $209.27 | $207.87 | 1,612,585 |
| 2022-05-05 | $211.09 | $212.66 | $206.87 | $208.17 | $206.77 | 1,955,329 |
| 2022-05-04 | $204.91 | $213.72 | $203.82 | $213.01 | $211.58 | 1,779,104 |
| 2022-05-03 | $209.90 | $213.84 | $199.86 | $204.20 | $202.83 | 1,916,719 |
| 2022-05-02 | $197.17 | $201.66 | $195.79 | $200.01 | $198.67 | 1,881,935 |
| 2022-04-29 | $201.59 | $203.54 | $196.43 | $197.11 | $195.79 | 1,922,887 |
| 2022-04-28 | $200.12 | $204.04 | $198.42 | $202.72 | $201.36 | 1,113,006 |
| 2022-04-27 | $198.60 | $201.71 | $197.76 | $198.31 | $196.98 | 1,163,767 |
| 2022-04-26 | $202.27 | $204.00 | $198.52 | $198.60 | $197.27 | 1,046,566 |
| 2022-04-25 | $203.18 | $204.75 | $199.33 | $204.12 | $202.75 | 957,901 |
| 2022-04-22 | $206.70 | $207.59 | $203.15 | $203.35 | $201.99 | 906,355 |
| 2022-04-21 | $208.64 | $210.59 | $207.21 | $208.29 | $206.89 | 1,092,952 |
| 2022-04-20 | $205.64 | $208.64 | $205.21 | $206.54 | $205.16 | 868,047 |
| 2022-04-19 | $198.32 | $203.57 | $197.66 | $203.39 | $202.03 | 956,864 |
| 2022-04-18 | $195.96 | $198.32 | $195.25 | $196.63 | $195.31 | 968,779 |
| 2022-04-14 | $199.50 | $199.62 | $196.00 | $196.27 | $194.95 | 1,540,828 |
| 2022-04-13 | $199.50 | $200.00 | $198.66 | $199.34 | $198.00 | 1,021,449 |
| 2022-04-12 | $201.36 | $203.95 | $198.79 | $199.81 | $198.47 | 1,009,527 |
| 2022-04-11 | $203.15 | $204.61 | $200.44 | $200.81 | $199.46 | 760,860 |
| 2022-04-08 | $205.07 | $205.79 | $202.92 | $203.65 | $202.28 | 821,650 |
| 2022-04-07 | $203.53 | $205.86 | $201.86 | $204.93 | $203.56 | 1,066,062 |
| 2022-04-06 | $203.68 | $206.41 | $202.68 | $205.14 | $203.76 | 1,086,041 |
| 2022-04-05 | $208.21 | $209.76 | $205.88 | $206.43 | $205.05 | 711,331 |
| 2022-04-04 | $208.58 | $209.47 | $205.59 | $208.95 | $207.55 | 795,038 |
| 2022-04-01 | $210.70 | $210.96 | $206.87 | $210.15 | $208.74 | 1,015,066 |
| 2022-03-31 | $213.51 | $214.85 | $209.36 | $209.40 | $208.00 | 1,507,974 |
| 2022-03-30 | $216.56 | $217.86 | $213.59 | $214.66 | $213.22 | 865,913 |
| 2022-03-29 | $216.64 | $220.30 | $216.17 | $218.57 | $215.88 | 843,516 |
| 2022-03-28 | $214.35 | $214.45 | $211.30 | $214.31 | $211.67 | 960,919 |
| 2022-03-25 | $211.57 | $212.97 | $210.72 | $211.75 | $209.14 | 607,044 |
| 2022-03-24 | $210.04 | $210.87 | $209.32 | $210.69 | $208.10 | 945,565 |
| 2022-03-23 | $211.79 | $212.85 | $209.33 | $209.35 | $206.77 | 727,567 |
| 2022-03-22 | $213.25 | $213.94 | $212.12 | $212.50 | $209.88 | 750,916 |
| 2022-03-21 | $212.50 | $213.58 | $210.73 | $211.99 | $209.38 | 1,052,248 |
| 2022-03-18 | $212.34 | $213.62 | $209.33 | $212.33 | $209.71 | 1,634,171 |
| 2022-03-17 | $208.85 | $212.11 | $208.62 | $211.38 | $208.78 | 850,637 |
| 2022-03-16 | $209.48 | $211.44 | $207.28 | $209.99 | $207.40 | 1,019,946 |
| 2022-03-15 | $207.56 | $208.94 | $206.02 | $208.45 | $205.88 | 663,057 |
| 2022-03-14 | $205.56 | $208.05 | $205.01 | $206.15 | $203.61 | 1,080,175 |
| 2022-03-11 | $207.64 | $208.42 | $203.71 | $203.86 | $201.35 | 886,387 |
| 2022-03-10 | $204.84 | $207.35 | $203.69 | $206.20 | $203.66 | 790,004 |
| 2022-03-09 | $207.83 | $211.11 | $207.43 | $207.77 | $205.21 | 950,445 |
| 2022-03-08 | $207.80 | $210.17 | $202.80 | $203.52 | $201.01 | 1,546,996 |
| 2022-03-07 | $211.77 | $211.88 | $206.45 | $206.53 | $203.99 | 1,442,790 |
| 2022-03-04 | $212.17 | $213.71 | $209.55 | $212.13 | $209.52 | 1,353,427 |
| 2022-03-03 | $216.06 | $217.26 | $213.54 | $215.32 | $212.67 | 1,079,615 |
| 2022-03-02 | $212.55 | $215.61 | $212.36 | $214.17 | $211.53 | 1,202,474 |
| 2022-03-01 | $216.58 | $217.48 | $209.68 | $210.86 | $208.26 | 1,439,832 |
| 2022-02-28 | $215.66 | $217.90 | $213.86 | $216.34 | $213.68 | 1,876,294 |
| 2022-02-25 | $214.86 | $219.13 | $214.47 | $218.43 | $215.74 | 1,160,558 |
| 2022-02-24 | $211.39 | $215.11 | $209.30 | $214.14 | $211.50 | 1,936,471 |
| 2022-02-23 | $215.33 | $217.17 | $212.95 | $213.49 | $210.86 | 1,465,959 |
| 2022-02-22 | $216.35 | $216.94 | $213.49 | $214.91 | $212.26 | 1,148,744 |
| 2022-02-18 | $216.46 | $218.39 | $215.02 | $215.81 | $213.15 | 933,110 |
| 2022-02-17 | $218.10 | $220.15 | $216.65 | $217.16 | $214.49 | 815,519 |
| 2022-02-16 | $219.00 | $221.19 | $217.47 | $220.08 | $217.37 | 778,652 |
| 2022-02-15 | $221.32 | $222.76 | $219.03 | $219.74 | $217.03 | 958,279 |
| 2022-02-14 | $218.86 | $220.85 | $216.84 | $219.17 | $216.47 | 1,394,702 |
| 2022-02-11 | $219.67 | $221.47 | $216.78 | $217.72 | $215.04 | 1,304,089 |
| 2022-02-10 | $223.74 | $224.89 | $218.27 | $219.83 | $217.12 | 1,483,211 |
| 2022-02-09 | $226.32 | $228.01 | $225.94 | $226.75 | $223.96 | 1,255,566 |
| 2022-02-08 | $224.83 | $227.49 | $224.31 | $225.47 | $222.69 | 1,140,021 |
| 2022-02-07 | $229.07 | $230.22 | $224.35 | $224.82 | $222.05 | 904,518 |
| 2022-02-04 | $239.58 | $241.09 | $228.88 | $228.92 | $226.10 | 1,725,974 |
| 2022-02-03 | $236.88 | $247.00 | $236.88 | $241.45 | $238.48 | 1,555,605 |
| 2022-02-02 | $232.05 | $236.44 | $231.46 | $235.97 | $233.06 | 1,839,459 |
| 2022-02-01 | $234.79 | $235.22 | $230.36 | $233.04 | $230.17 | 1,113,228 |
| 2022-01-31 | $230.25 | $234.24 | $229.12 | $233.92 | $231.04 | 1,271,848 |
| 2022-01-28 | $229.58 | $231.91 | $225.20 | $231.75 | $228.90 | 1,200,860 |
| 2022-01-27 | $234.82 | $235.25 | $228.52 | $230.57 | $227.73 | 1,068,645 |
| 2022-01-26 | $235.11 | $237.36 | $230.35 | $233.02 | $230.15 | 1,064,351 |
| 2022-01-25 | $234.32 | $237.02 | $230.10 | $233.93 | $231.05 | 1,150,228 |
| 2022-01-24 | $235.00 | $238.36 | $230.17 | $237.91 | $234.98 | 1,363,586 |
| 2022-01-21 | $238.40 | $240.48 | $236.54 | $237.45 | $234.53 | 1,571,962 |
| 2022-01-20 | $243.57 | $243.89 | $237.11 | $237.67 | $234.74 | 1,136,141 |
| 2022-01-19 | $244.73 | $246.59 | $241.85 | $242.23 | $239.25 | 1,159,010 |
| 2022-01-18 | $241.84 | $244.18 | $238.99 | $244.05 | $241.04 | 1,107,263 |
| 2022-01-14 | $245.48 | $245.48 | $242.20 | $243.84 | $240.84 | 1,078,336 |
| 2022-01-13 | $246.90 | $248.16 | $245.75 | $247.01 | $243.97 | 702,441 |
| 2022-01-12 | $244.96 | $247.11 | $244.22 | $246.24 | $243.21 | 783,662 |
| 2022-01-11 | $244.80 | $244.80 | $240.25 | $244.13 | $241.12 | 694,994 |
| 2022-01-10 | $245.45 | $245.45 | $241.79 | $243.84 | $240.84 | 815,344 |
| 2022-01-07 | $245.90 | $247.37 | $245.45 | $246.13 | $243.10 | 695,478 |
| 2022-01-06 | $247.13 | $248.26 | $244.87 | $246.60 | $243.56 | 732,645 |
| 2022-01-05 | $248.02 | $249.81 | $246.47 | $246.63 | $243.59 | 1,120,924 |
| 2022-01-04 | $245.00 | $248.74 | $244.20 | $247.58 | $244.53 | 797,725 |
| 2022-01-03 | $247.30 | $247.60 | $240.39 | $243.48 | $240.48 | 839,726 |
| 2021-12-31 | $245.72 | $247.59 | $245.07 | $246.80 | $243.76 | 519,268 |
| 2021-12-30 | $246.39 | $246.98 | $245.00 | $245.41 | $242.39 | 555,161 |
| 2021-12-29 | $246.00 | $248.11 | $244.90 | $247.07 | $242.82 | 1,038,521 |
| 2021-12-28 | $243.17 | $245.88 | $243.17 | $245.71 | $241.48 | 635,803 |
| 2021-12-27 | $241.93 | $243.86 | $240.54 | $243.73 | $239.54 | 664,327 |
| 2021-12-23 | $238.24 | $241.46 | $237.91 | $240.50 | $236.36 | 614,812 |
| 2021-12-22 | $237.02 | $238.11 | $236.14 | $237.74 | $233.65 | 601,734 |
| 2021-12-21 | $237.73 | $238.34 | $235.55 | $236.69 | $232.62 | 889,181 |
| 2021-12-20 | $236.22 | $236.60 | $232.36 | $235.56 | $231.51 | 1,128,526 |
| 2021-12-17 | $245.15 | $245.74 | $237.68 | $238.18 | $234.08 | 1,982,340 |
| 2021-12-16 | $245.05 | $246.62 | $243.87 | $245.39 | $241.17 | 1,097,118 |
| 2021-12-15 | $243.06 | $245.76 | $241.33 | $245.05 | $240.83 | 985,882 |
| 2021-12-14 | $242.73 | $243.81 | $239.83 | $241.70 | $237.54 | 860,209 |
| 2021-12-13 | $243.56 | $244.74 | $242.11 | $243.43 | $239.24 | 1,114,273 |
| 2021-12-10 | $242.77 | $243.76 | $240.90 | $242.77 | $238.59 | 721,676 |
| 2021-12-09 | $240.42 | $243.62 | $239.22 | $241.61 | $237.45 | 662,600 |
| 2021-12-08 | $240.87 | $241.06 | $236.46 | $240.57 | $236.43 | 974,274 |
| 2021-12-07 | $240.60 | $242.14 | $238.84 | $239.98 | $235.85 | 1,090,807 |
| 2021-12-06 | $238.23 | $241.85 | $237.59 | $239.27 | $235.15 | 969,262 |
| 2021-12-03 | $235.62 | $236.61 | $232.84 | $235.92 | $231.86 | 939,095 |
| 2021-12-02 | $231.92 | $236.10 | $231.49 | $235.12 | $231.08 | 989,545 |
| 2021-12-01 | $235.58 | $237.68 | $230.77 | $230.81 | $226.84 | 1,095,137 |
| 2021-11-30 | $236.61 | $236.72 | $231.51 | $232.15 | $228.16 | 2,850,716 |
| 2021-11-29 | $236.65 | $238.94 | $235.22 | $238.11 | $234.01 | 846,380 |
| 2021-11-26 | $237.53 | $241.26 | $234.16 | $234.75 | $230.71 | 1,061,714 |
| 2021-11-24 | $243.24 | $244.05 | $240.63 | $241.76 | $237.60 | 888,007 |
| 2021-11-23 | $242.92 | $244.45 | $241.84 | $244.05 | $239.85 | 802,737 |
| 2021-11-22 | $242.42 | $244.30 | $241.10 | $242.11 | $237.95 | 801,332 |
| 2021-11-19 | $241.93 | $243.08 | $240.60 | $241.94 | $237.78 | 1,047,805 |
| 2021-11-18 | $242.51 | $243.74 | $240.14 | $240.97 | $236.82 | 852,407 |
| 2021-11-17 | $242.00 | $243.27 | $240.19 | $242.64 | $238.47 | 957,804 |
| 2021-11-16 | $240.05 | $243.06 | $239.86 | $242.07 | $237.91 | 872,611 |
| 2021-11-15 | $238.99 | $241.61 | $238.18 | $239.02 | $234.91 | 756,515 |
| 2021-11-12 | $234.87 | $238.75 | $233.39 | $238.59 | $234.49 | 1,074,596 |
| 2021-11-11 | $234.15 | $234.36 | $232.44 | $233.74 | $229.72 | 522,995 |
| 2021-11-10 | $234.38 | $236.43 | $234.38 | $234.71 | $230.67 | 645,231 |
| 2021-11-09 | $232.89 | $235.62 | $231.78 | $234.82 | $230.78 | 674,261 |
| 2021-11-08 | $235.64 | $236.39 | $232.47 | $233.45 | $229.43 | 683,921 |
| 2021-11-05 | $234.61 | $235.54 | $233.31 | $234.07 | $230.04 | 841,137 |
| 2021-11-04 | $229.88 | $234.00 | $229.88 | $232.62 | $228.62 | 1,182,982 |
| 2021-11-03 | $229.75 | $229.92 | $225.93 | $229.28 | $225.34 | 882,883 |
| 2021-11-02 | $229.50 | $230.62 | $227.24 | $230.17 | $226.21 | 952,236 |
| 2021-11-01 | $228.21 | $230.01 | $225.42 | $228.84 | $224.90 | 1,116,676 |
| 2021-10-29 | $225.85 | $229.10 | $225.54 | $227.87 | $223.95 | 1,479,950 |
| 2021-10-28 | $221.50 | $227.14 | $218.71 | $226.54 | $222.64 | 1,122,088 |
| 2021-10-27 | $223.85 | $224.35 | $222.07 | $222.20 | $218.38 | 759,781 |
| 2021-10-26 | $225.87 | $226.66 | $223.56 | $223.78 | $219.93 | 913,785 |
| 2021-10-25 | $224.08 | $226.34 | $222.94 | $225.51 | $221.63 | 605,802 |
| 2021-10-22 | $225.53 | $226.55 | $224.43 | $224.57 | $220.71 | 520,421 |
| 2021-10-21 | $223.49 | $224.57 | $221.12 | $224.53 | $220.67 | 521,726 |
| 2021-10-20 | $223.48 | $224.92 | $223.14 | $223.67 | $219.82 | 663,417 |
| 2021-10-19 | $223.17 | $224.12 | $222.26 | $223.24 | $219.40 | 542,407 |
| 2021-10-18 | $221.90 | $223.68 | $220.83 | $221.79 | $217.97 | 711,743 |
| 2021-10-15 | $222.52 | $224.52 | $221.91 | $223.47 | $219.63 | 956,854 |
| 2021-10-14 | $216.10 | $221.78 | $216.10 | $221.43 | $217.62 | 1,087,123 |
| 2021-10-13 | $214.29 | $216.76 | $213.20 | $214.78 | $211.09 | 969,521 |
| 2021-10-12 | $213.88 | $215.64 | $212.75 | $213.60 | $209.93 | 871,568 |
| 2021-10-11 | $216.20 | $217.90 | $213.84 | $213.87 | $210.19 | 771,775 |
| 2021-10-08 | $214.75 | $217.39 | $213.29 | $216.40 | $212.68 | 871,513 |
| 2021-10-07 | $214.50 | $216.07 | $213.41 | $215.25 | $211.55 | 795,237 |
| 2021-10-06 | $211.65 | $212.90 | $208.18 | $212.40 | $208.75 | 1,088,178 |
| 2021-10-05 | $207.58 | $213.91 | $207.04 | $212.53 | $208.87 | 1,372,073 |
| 2021-10-04 | $207.00 | $209.06 | $205.18 | $208.03 | $204.45 | 1,683,301 |
| 2021-10-01 | $207.35 | $208.23 | $204.01 | $206.87 | $203.31 | 1,471,236 |
| 2021-09-30 | $213.95 | $214.79 | $206.57 | $206.63 | $203.08 | 1,100,214 |
| 2021-09-29 | $213.26 | $214.34 | $211.64 | $213.26 | $209.59 | 879,273 |
| 2021-09-28 | $216.00 | $217.17 | $213.62 | $213.88 | $209.01 | 1,116,114 |
| 2021-09-27 | $215.50 | $218.25 | $215.25 | $216.56 | $211.62 | 882,606 |
| 2021-09-24 | $217.64 | $218.35 | $215.78 | $215.94 | $211.02 | 689,781 |
| 2021-09-23 | $216.50 | $218.78 | $216.50 | $217.88 | $212.91 | 976,264 |
| 2021-09-22 | $215.29 | $217.74 | $214.75 | $215.67 | $210.75 | 1,023,649 |
| 2021-09-21 | $215.86 | $215.86 | $213.19 | $213.76 | $208.89 | 1,026,222 |
| 2021-09-20 | $213.13 | $215.65 | $212.24 | $215.47 | $210.56 | 1,085,182 |
| 2021-09-17 | $216.46 | $217.06 | $214.56 | $215.89 | $210.97 | 2,025,613 |
| 2021-09-16 | $219.85 | $220.13 | $217.60 | $217.84 | $212.87 | 851,938 |
| 2021-09-15 | $216.79 | $220.58 | $216.26 | $220.20 | $215.18 | 987,237 |
| 2021-09-14 | $219.96 | $220.46 | $216.31 | $217.07 | $212.12 | 890,780 |
| 2021-09-13 | $220.42 | $221.00 | $217.38 | $219.35 | $214.35 | 824,354 |
| 2021-09-10 | $220.86 | $221.16 | $218.64 | $218.78 | $213.79 | 649,487 |
| 2021-09-09 | $222.00 | $222.58 | $219.69 | $219.99 | $214.98 | 859,116 |
| 2021-09-08 | $221.18 | $222.84 | $220.04 | $221.81 | $216.75 | 972,313 |
| 2021-09-07 | $226.60 | $227.14 | $221.14 | $221.58 | $216.53 | 1,759,588 |
| 2021-09-03 | $230.53 | $230.83 | $228.35 | $228.53 | $223.32 | 695,146 |
| 2021-09-02 | $232.13 | $232.86 | $229.77 | $231.13 | $225.86 | 878,381 |
| 2021-09-01 | $232.98 | $232.98 | $230.11 | $231.28 | $226.01 | 677,959 |
| 2021-08-31 | $232.91 | $233.25 | $231.87 | $232.86 | $227.55 | 945,153 |
| 2021-08-30 | $231.51 | $233.87 | $231.35 | $232.81 | $227.50 | 545,286 |
| 2021-08-27 | $231.03 | $232.62 | $229.99 | $230.64 | $225.38 | 737,583 |
| 2021-08-26 | $229.79 | $230.43 | $228.45 | $230.01 | $224.77 | 813,844 |
| 2021-08-25 | $230.91 | $231.97 | $229.78 | $230.60 | $225.34 | 700,725 |
| 2021-08-24 | $230.84 | $231.94 | $229.85 | $230.56 | $225.30 | 719,093 |
| 2021-08-23 | $231.57 | $232.67 | $230.33 | $230.77 | $225.51 | 670,466 |
| 2021-08-20 | $230.29 | $231.77 | $229.51 | $230.57 | $225.31 | 671,749 |
| 2021-08-19 | $228.99 | $230.82 | $228.22 | $230.20 | $224.95 | 537,422 |
| 2021-08-18 | $232.20 | $233.44 | $229.70 | $229.88 | $224.64 | 601,150 |
| 2021-08-17 | $234.73 | $234.92 | $231.91 | $233.22 | $227.90 | 674,056 |
| 2021-08-16 | $232.93 | $235.57 | $231.41 | $235.20 | $229.84 | 618,486 |
| 2021-08-13 | $232.78 | $233.41 | $231.77 | $233.01 | $227.70 | 554,779 |
| 2021-08-12 | $233.31 | $234.70 | $232.41 | $232.58 | $227.28 | 603,326 |
| 2021-08-11 | $230.90 | $234.22 | $230.90 | $233.83 | $228.50 | 923,603 |
| 2021-08-10 | $227.59 | $231.64 | $227.59 | $230.71 | $225.45 | 968,248 |
| 2021-08-09 | $227.00 | $227.72 | $226.03 | $227.27 | $222.09 | 584,303 |
| 2021-08-06 | $227.39 | $228.92 | $226.57 | $227.73 | $222.54 | 753,870 |
| 2021-08-05 | $229.09 | $229.39 | $226.53 | $226.98 | $221.81 | 556,392 |
| 2021-08-04 | $229.63 | $230.77 | $227.53 | $227.60 | $222.41 | 804,162 |
| 2021-08-03 | $226.39 | $230.90 | $225.34 | $230.62 | $225.36 | 797,028 |
| 2021-08-02 | $227.24 | $228.45 | $225.33 | $225.49 | $220.35 | 884,000 |
| 2021-07-30 | $223.76 | $227.29 | $221.50 | $226.67 | $221.50 | 1,558,829 |
| 2021-07-29 | $227.50 | $228.53 | $225.92 | $228.40 | $223.19 | 892,892 |
| 2021-07-28 | $227.67 | $228.62 | $225.40 | $225.83 | $220.68 | 728,079 |
| 2021-07-27 | $226.26 | $228.44 | $224.67 | $227.73 | $222.54 | 852,997 |
| 2021-07-26 | $226.58 | $227.29 | $225.09 | $227.00 | $221.83 | 1,440,518 |
| 2021-07-23 | $229.07 | $229.07 | $225.74 | $226.39 | $221.23 | 985,432 |
| 2021-07-22 | $230.10 | $230.10 | $227.34 | $227.57 | $222.38 | 436,307 |
| 2021-07-21 | $229.56 | $231.02 | $228.61 | $229.35 | $224.12 | 479,830 |
| 2021-07-20 | $225.10 | $229.81 | $224.56 | $229.09 | $223.87 | 826,499 |
| 2021-07-19 | $226.11 | $226.62 | $222.47 | $225.02 | $219.89 | 715,197 |
| 2021-07-16 | $230.01 | $231.23 | $227.87 | $228.39 | $223.18 | 725,982 |
| 2021-07-15 | $228.66 | $231.09 | $228.52 | $229.49 | $224.26 | 649,249 |
| 2021-07-14 | $227.53 | $229.40 | $226.66 | $228.98 | $223.76 | 605,291 |
| 2021-07-13 | $228.08 | $229.24 | $226.93 | $227.47 | $222.29 | 800,555 |
| 2021-07-12 | $226.23 | $227.86 | $226.11 | $227.47 | $222.29 | 789,391 |
| 2021-07-09 | $226.81 | $228.20 | $226.59 | $227.38 | $222.20 | 819,898 |
| 2021-07-08 | $222.81 | $225.24 | $221.84 | $223.83 | $218.73 | 638,945 |
| 2021-07-07 | $222.12 | $225.49 | $222.00 | $225.21 | $220.08 | 631,438 |
| 2021-07-06 | $224.83 | $224.86 | $220.67 | $222.69 | $217.61 | 919,803 |
| 2021-07-02 | $225.15 | $226.22 | $224.10 | $225.60 | $220.46 | 452,034 |
| 2021-07-01 | $224.59 | $225.05 | $223.21 | $224.61 | $219.49 | 779,211 |
| 2021-06-30 | $222.72 | $224.19 | $222.30 | $223.56 | $218.46 | 971,223 |
| 2021-06-29 | $224.60 | $225.56 | $222.95 | $223.00 | $217.92 | 657,842 |
| 2021-06-28 | $222.68 | $225.30 | $221.31 | $224.63 | $218.39 | 899,597 |
| 2021-06-25 | $223.35 | $224.40 | $222.46 | $222.93 | $216.74 | 2,861,631 |
| 2021-06-24 | $222.81 | $223.67 | $220.88 | $222.56 | $216.38 | 709,279 |
| 2021-06-23 | $223.28 | $224.21 | $221.97 | $222.02 | $215.86 | 645,559 |
| 2021-06-22 | $222.94 | $224.61 | $221.63 | $223.62 | $217.41 | 787,048 |
| 2021-06-21 | $221.66 | $223.77 | $220.96 | $223.11 | $216.92 | 1,370,323 |
| 2021-06-18 | $220.10 | $221.41 | $219.12 | $219.56 | $213.46 | 1,821,631 |
| 2021-06-17 | $228.10 | $228.34 | $220.96 | $223.04 | $216.85 | 1,399,362 |
| 2021-06-16 | $232.71 | $232.72 | $227.80 | $227.90 | $221.57 | 1,321,985 |
| 2021-06-15 | $232.71 | $233.00 | $230.76 | $232.01 | $225.57 | 824,835 |
| 2021-06-14 | $232.05 | $233.16 | $229.90 | $232.43 | $225.98 | 709,758 |
| 2021-06-11 | $233.88 | $234.99 | $231.06 | $232.75 | $226.29 | 747,223 |
| 2021-06-10 | $233.82 | $234.62 | $231.57 | $232.68 | $226.22 | 734,012 |
| 2021-06-09 | $232.66 | $233.56 | $231.55 | $232.32 | $225.87 | 907,223 |
| 2021-06-08 | $232.62 | $233.64 | $230.79 | $232.68 | $226.22 | 817,626 |
| 2021-06-07 | $236.49 | $236.49 | $232.89 | $233.49 | $227.01 | 809,417 |
| 2021-06-04 | $235.08 | $236.11 | $234.37 | $235.81 | $229.26 | 556,345 |
| 2021-06-03 | $233.16 | $235.07 | $232.09 | $234.42 | $227.91 | 748,996 |
| 2021-06-02 | $233.47 | $234.37 | $231.94 | $233.68 | $227.19 | 731,799 |
| 2021-06-01 | $234.36 | $235.60 | $232.39 | $233.23 | $226.75 | 701,958 |
| 2021-05-28 | $231.24 | $232.50 | $230.67 | $231.76 | $225.33 | 700,951 |
| 2021-05-27 | $232.34 | $232.43 | $230.20 | $230.80 | $224.39 | 1,050,466 |
| 2021-05-26 | $228.41 | $230.55 | $227.35 | $230.02 | $223.63 | 1,147,912 |
| 2021-05-25 | $232.33 | $233.70 | $231.55 | $232.57 | $226.11 | 816,517 |
| 2021-05-24 | $233.26 | $233.26 | $231.10 | $232.07 | $225.63 | 977,883 |
| 2021-05-21 | $233.25 | $235.17 | $230.38 | $231.99 | $225.55 | 1,473,620 |
| 2021-05-20 | $232.61 | $233.85 | $231.56 | $232.04 | $225.60 | 760,093 |
| 2021-05-19 | $230.00 | $232.33 | $228.88 | $232.23 | $225.78 | 954,033 |
| 2021-05-18 | $236.84 | $237.34 | $232.59 | $232.69 | $226.23 | 1,022,507 |
| 2021-05-17 | $237.57 | $238.25 | $235.28 | $237.55 | $230.95 | 679,775 |
| 2021-05-14 | $238.54 | $240.40 | $237.94 | $238.50 | $231.88 | 821,523 |
| 2021-05-13 | $232.22 | $238.96 | $231.93 | $237.95 | $231.34 | 884,800 |
| 2021-05-12 | $236.33 | $236.65 | $231.77 | $231.79 | $225.35 | 1,157,806 |
| 2021-05-11 | $238.36 | $238.43 | $233.92 | $236.37 | $229.81 | 980,516 |
| 2021-05-10 | $240.00 | $242.07 | $238.51 | $239.06 | $232.42 | 948,364 |
| 2021-05-07 | $235.99 | $239.15 | $235.01 | $238.28 | $231.66 | 808,047 |
| 2021-05-06 | $236.65 | $237.51 | $235.24 | $237.06 | $230.48 | 801,433 |
| 2021-05-05 | $236.30 | $237.14 | $235.02 | $235.66 | $229.12 | 887,552 |
| 2021-05-04 | $233.96 | $236.70 | $233.12 | $235.98 | $229.43 | 1,146,492 |
| 2021-05-03 | $232.00 | $234.16 | $229.44 | $233.56 | $227.08 | 921,304 |
| 2021-04-30 | $230.69 | $235.00 | $227.16 | $230.46 | $224.06 | 1,594,674 |
| 2021-04-29 | $230.53 | $232.29 | $230.08 | $230.77 | $224.36 | 1,136,365 |
| 2021-04-28 | $229.99 | $231.25 | $229.05 | $230.00 | $223.61 | 1,018,504 |
| 2021-04-27 | $227.65 | $229.61 | $226.59 | $229.36 | $222.99 | 1,005,556 |
| 2021-04-26 | $229.72 | $230.69 | $227.39 | $227.70 | $221.38 | 839,709 |
| 2021-04-23 | $227.08 | $229.38 | $225.84 | $228.52 | $222.18 | 977,572 |
| 2021-04-22 | $226.97 | $227.81 | $225.76 | $225.99 | $219.72 | 1,082,900 |
| 2021-04-21 | $223.43 | $227.69 | $222.41 | $226.82 | $220.52 | 1,071,967 |
| 2021-04-20 | $224.03 | $224.66 | $221.29 | $222.86 | $216.67 | 738,371 |
| 2021-04-19 | $223.77 | $223.90 | $222.11 | $223.83 | $217.62 | 775,138 |
| 2021-04-16 | $223.00 | $224.67 | $222.11 | $224.03 | $217.81 | 1,222,108 |
| 2021-04-15 | $221.94 | $222.21 | $220.50 | $221.25 | $215.11 | 1,232,029 |
| 2021-04-14 | $221.36 | $222.83 | $221.29 | $221.62 | $215.47 | 730,879 |
| 2021-04-13 | $223.12 | $223.36 | $219.53 | $221.43 | $215.28 | 821,047 |
| 2021-04-12 | $222.76 | $223.78 | $222.28 | $223.60 | $217.39 | 843,282 |
| 2021-04-09 | $219.48 | $222.73 | $219.11 | $222.63 | $216.45 | 1,071,562 |
| 2021-04-08 | $219.47 | $220.32 | $217.49 | $218.30 | $212.24 | 1,605,994 |
| 2021-04-07 | $222.40 | $223.31 | $219.82 | $219.95 | $213.84 | 1,095,752 |
| 2021-04-06 | $222.63 | $224.68 | $222.09 | $223.18 | $216.98 | 1,011,375 |
| 2021-04-05 | $222.56 | $223.82 | $221.39 | $222.30 | $216.13 | 1,015,145 |
| 2021-04-01 | $222.55 | $223.15 | $219.10 | $221.38 | $215.23 | 953,039 |
| 2021-03-31 | $224.75 | $225.07 | $220.82 | $221.52 | $215.37 | 1,421,055 |
| 2021-03-30 | $225.67 | $226.20 | $223.75 | $224.76 | $218.52 | 804,686 |
| 2021-03-29 | $226.62 | $228.77 | $225.99 | $226.78 | $219.37 | 1,308,913 |
| 2021-03-26 | $224.00 | $227.77 | $223.65 | $227.61 | $220.17 | 1,015,794 |
| 2021-03-25 | $220.90 | $222.99 | $217.81 | $222.78 | $215.50 | 802,855 |
| 2021-03-24 | $217.84 | $222.88 | $217.77 | $220.36 | $213.16 | 954,793 |
| 2021-03-23 | $217.60 | $219.86 | $215.98 | $216.73 | $209.65 | 932,819 |
| 2021-03-22 | $217.94 | $219.60 | $216.66 | $219.11 | $211.95 | 886,467 |
| 2021-03-19 | $221.00 | $222.12 | $216.63 | $218.69 | $211.55 | 6,863,051 |
| 2021-03-18 | $220.22 | $223.64 | $219.60 | $221.75 | $214.51 | 1,038,053 |
| 2021-03-17 | $219.04 | $222.00 | $218.31 | $219.90 | $212.72 | 1,139,394 |
| 2021-03-16 | $219.55 | $220.69 | $217.27 | $218.52 | $211.38 | 1,206,025 |
| 2021-03-15 | $215.94 | $219.94 | $215.94 | $219.71 | $212.53 | 1,245,482 |
| 2021-03-12 | $214.15 | $216.62 | $213.44 | $216.00 | $208.94 | 952,500 |
| 2021-03-11 | $213.54 | $215.44 | $212.33 | $213.05 | $206.09 | 980,876 |
| 2021-03-10 | $210.33 | $215.40 | $210.33 | $213.98 | $206.99 | 786,432 |
| 2021-03-09 | $213.58 | $214.01 | $210.73 | $210.85 | $203.96 | 1,341,424 |
| 2021-03-08 | $211.17 | $216.37 | $209.70 | $213.40 | $206.43 | 867,411 |
| 2021-03-05 | $205.84 | $210.68 | $204.08 | $210.01 | $203.15 | 864,740 |
| 2021-03-04 | $206.91 | $208.97 | $203.10 | $203.97 | $197.31 | 1,939,223 |
| 2021-03-03 | $206.88 | $208.92 | $206.30 | $207.56 | $200.78 | 910,432 |
| 2021-03-02 | $206.49 | $207.76 | $205.05 | $206.50 | $199.75 | 778,393 |
| 2021-03-01 | $203.67 | $209.05 | $203.67 | $206.44 | $199.70 | 831,153 |
| 2021-02-26 | $202.95 | $204.49 | $200.20 | $202.18 | $195.57 | 1,468,108 |
| 2021-02-25 | $203.18 | $205.64 | $201.68 | $202.69 | $196.07 | 1,044,423 |
| 2021-02-24 | $201.35 | $203.63 | $201.24 | $203.45 | $196.80 | 937,348 |
| 2021-02-23 | $201.98 | $202.94 | $200.40 | $201.53 | $194.95 | 871,921 |
| 2021-02-22 | $200.13 | $201.74 | $199.31 | $201.02 | $194.45 | 713,540 |
| 2021-02-19 | $200.07 | $203.02 | $200.07 | $201.40 | $194.82 | 988,213 |
| 2021-02-18 | $198.63 | $199.67 | $196.53 | $199.24 | $192.73 | 839,764 |
| 2021-02-17 | $198.04 | $199.30 | $196.36 | $198.24 | $191.76 | 1,169,488 |
| 2021-02-16 | $202.09 | $203.00 | $197.87 | $199.03 | $192.53 | 1,009,515 |
| 2021-02-12 | $200.12 | $201.81 | $197.42 | $200.98 | $194.41 | 1,059,109 |
| 2021-02-11 | $205.13 | $205.53 | $198.64 | $200.94 | $194.38 | 878,930 |
| 2021-02-10 | $204.34 | $205.27 | $203.19 | $204.90 | $198.21 | 1,398,211 |
| 2021-02-09 | $203.92 | $204.37 | $201.25 | $203.30 | $196.66 | 999,711 |
| 2021-02-08 | $203.00 | $205.38 | $202.24 | $204.24 | $197.57 | 1,278,672 |
| 2021-02-05 | $198.27 | $202.40 | $198.14 | $202.19 | $195.58 | 1,886,183 |
| 2021-02-04 | $198.69 | $199.27 | $196.76 | $197.06 | $190.62 | 1,247,885 |
| 2021-02-03 | $197.27 | $198.35 | $196.07 | $197.40 | $190.95 | 817,992 |
| 2021-02-02 | $196.70 | $201.11 | $196.70 | $198.24 | $191.76 | 993,293 |
| 2021-02-01 | $196.61 | $196.92 | $193.19 | $194.88 | $188.51 | 1,070,867 |
| 2021-01-29 | $195.98 | $196.97 | $193.98 | $194.21 | $187.87 | 1,557,908 |
| 2021-01-28 | $197.31 | $201.12 | $196.61 | $197.29 | $190.84 | 914,192 |
| 2021-01-27 | $196.95 | $197.49 | $192.89 | $195.34 | $188.96 | 1,433,264 |
| 2021-01-26 | $203.69 | $203.69 | $199.13 | $199.71 | $193.19 | 692,601 |
| 2021-01-25 | $203.03 | $203.43 | $200.09 | $202.32 | $195.71 | 1,027,337 |
| 2021-01-22 | $202.48 | $204.18 | $201.11 | $203.46 | $196.81 | 662,026 |
| 2021-01-21 | $204.78 | $206.36 | $202.83 | $203.83 | $197.17 | 673,673 |
| 2021-01-20 | $205.52 | $205.52 | $202.98 | $204.99 | $198.29 | 725,930 |
| 2021-01-19 | $206.50 | $207.98 | $204.14 | $204.81 | $198.12 | 976,862 |
| 2021-01-15 | $203.81 | $204.16 | $200.30 | $203.19 | $196.55 | 1,537,202 |
| 2021-01-14 | $208.22 | $208.55 | $205.11 | $205.41 | $198.70 | 724,488 |
| 2021-01-13 | $209.39 | $210.08 | $207.05 | $207.23 | $200.46 | 612,266 |
| 2021-01-12 | $209.82 | $211.30 | $209.17 | $209.34 | $202.50 | 969,095 |
| 2021-01-11 | $207.10 | $210.04 | $206.41 | $208.07 | $201.27 | 995,518 |
| 2021-01-08 | $210.06 | $210.20 | $205.33 | $208.96 | $202.13 | 861,420 |
| 2021-01-07 | $209.66 | $210.27 | $207.00 | $209.26 | $202.42 | 986,237 |
| 2021-01-06 | $206.02 | $211.90 | $205.45 | $209.04 | $202.21 | 1,243,826 |
| 2021-01-05 | $202.56 | $205.82 | $202.56 | $203.82 | $197.16 | 1,012,719 |
| 2021-01-04 | $209.37 | $209.37 | $201.50 | $203.13 | $196.49 | 1,418,076 |
| 2020-12-31 | $201.78 | $203.96 | $201.19 | $203.88 | $197.22 | 659,311 |
| 2020-12-30 | $200.01 | $202.72 | $199.89 | $202.17 | $195.57 | 658,231 |
| 2020-12-29 | $203.57 | $203.65 | $198.82 | $200.41 | $192.78 | 575,300 |
| 2020-12-28 | $204.36 | $205.30 | $201.86 | $202.38 | $194.67 | 481,617 |
| 2020-12-24 | $202.18 | $202.97 | $201.07 | $202.44 | $194.73 | 309,017 |
| 2020-12-23 | $203.65 | $204.22 | $201.89 | $201.98 | $194.29 | 543,556 |
| 2020-12-22 | $203.06 | $203.82 | $201.40 | $202.39 | $194.68 | 787,430 |
| 2020-12-21 | $200.36 | $204.59 | $198.27 | $203.86 | $196.09 | 1,035,834 |
| 2020-12-18 | $205.50 | $206.90 | $201.62 | $203.88 | $196.11 | 2,372,275 |
| 2020-12-17 | $205.19 | $206.78 | $204.01 | $206.11 | $198.26 | 1,003,720 |
| 2020-12-16 | $203.58 | $204.77 | $202.33 | $203.85 | $196.08 | 862,784 |
| 2020-12-15 | $201.47 | $204.63 | $200.79 | $203.70 | $195.94 | 954,851 |
| 2020-12-14 | $205.40 | $205.58 | $199.51 | $199.67 | $192.06 | 902,312 |
| 2020-12-11 | $201.09 | $204.31 | $201.00 | $203.56 | $195.81 | 908,651 |
| 2020-12-10 | $205.65 | $206.18 | $201.41 | $202.55 | $194.83 | 1,101,849 |
| 2020-12-09 | $206.70 | $208.58 | $206.00 | $206.57 | $198.70 | 1,296,066 |
| 2020-12-08 | $202.00 | $206.61 | $201.70 | $206.29 | $198.43 | 1,272,088 |
| 2020-12-07 | $204.60 | $204.99 | $201.40 | $202.73 | $195.01 | 1,157,004 |
| 2020-12-04 | $204.41 | $206.54 | $204.03 | $205.13 | $197.32 | 1,816,833 |
| 2020-12-03 | $205.83 | $207.84 | $202.83 | $203.45 | $195.70 | 1,234,717 |
| 2020-12-02 | $210.00 | $211.78 | $204.22 | $205.02 | $197.21 | 2,011,230 |
| 2020-12-01 | $213.42 | $214.10 | $209.81 | $210.06 | $202.06 | 1,810,092 |
| 2020-11-30 | $211.00 | $211.10 | $208.05 | $211.09 | $203.05 | 2,758,604 |
| 2020-11-27 | $212.10 | $212.59 | $211.11 | $212.23 | $204.15 | 539,005 |
| 2020-11-25 | $212.37 | $212.37 | $208.77 | $211.10 | $203.06 | 967,472 |
| 2020-11-24 | $211.21 | $213.63 | $211.08 | $212.31 | $204.22 | 1,415,903 |
| 2020-11-23 | $205.09 | $209.64 | $204.60 | $208.77 | $200.82 | 1,155,883 |
| 2020-11-20 | $206.70 | $206.80 | $203.48 | $203.84 | $196.08 | 1,086,276 |
| 2020-11-19 | $205.14 | $207.50 | $202.09 | $206.89 | $199.01 | 1,234,967 |
| 2020-11-18 | $210.90 | $211.59 | $205.98 | $206.10 | $198.25 | 1,248,899 |
| 2020-11-17 | $209.84 | $211.29 | $208.19 | $209.87 | $201.88 | 797,864 |
| 2020-11-16 | $214.05 | $214.74 | $209.20 | $211.86 | $203.79 | 1,309,663 |
| 2020-11-13 | $211.08 | $212.79 | $209.97 | $211.47 | $203.41 | 776,600 |
| 2020-11-12 | $213.12 | $213.12 | $208.07 | $209.64 | $201.65 | 1,130,323 |
| 2020-11-11 | $218.12 | $218.28 | $213.39 | $213.68 | $205.54 | 1,021,017 |
| 2020-11-10 | $214.08 | $219.07 | $213.68 | $217.54 | $209.25 | 1,199,049 |
| 2020-11-09 | $222.09 | $224.69 | $213.43 | $213.89 | $205.74 | 1,368,411 |
| 2020-11-06 | $209.12 | $210.65 | $207.75 | $209.42 | $201.44 | 678,872 |
| 2020-11-05 | $205.70 | $210.27 | $205.58 | $208.88 | $200.92 | 802,479 |
| 2020-11-04 | $206.43 | $208.42 | $202.46 | $202.70 | $194.98 | 1,090,555 |
| 2020-11-03 | $204.70 | $209.55 | $204.20 | $208.20 | $200.27 | 810,121 |
| 2020-11-02 | $199.31 | $202.27 | $197.96 | $202.08 | $194.38 | 1,321,266 |
| 2020-10-30 | $195.58 | $197.69 | $193.51 | $195.88 | $188.42 | 1,034,159 |
| 2020-10-29 | $193.42 | $199.85 | $192.29 | $196.81 | $189.31 | 1,091,436 |
| 2020-10-28 | $194.42 | $196.99 | $192.35 | $192.67 | $185.33 | 1,133,575 |
| 2020-10-27 | $200.44 | $200.61 | $198.17 | $198.62 | $191.05 | 867,490 |
| 2020-10-26 | $203.76 | $204.94 | $197.66 | $199.91 | $192.29 | 1,359,645 |
| 2020-10-23 | $208.00 | $208.08 | $202.00 | $206.70 | $198.83 | 1,447,827 |
| 2020-10-22 | $203.44 | $204.30 | $201.57 | $201.72 | $194.04 | 1,203,474 |
| 2020-10-21 | $203.72 | $206.39 | $202.63 | $202.65 | $194.93 | 666,400 |
| 2020-10-20 | $203.21 | $206.65 | $202.67 | $203.44 | $195.69 | 712,859 |
| 2020-10-19 | $206.58 | $207.34 | $202.01 | $202.42 | $194.71 | 826,313 |
| 2020-10-16 | $204.77 | $207.75 | $204.72 | $206.64 | $198.77 | 1,219,723 |
| 2020-10-15 | $200.91 | $204.16 | $200.16 | $203.79 | $196.03 | 548,521 |
| 2020-10-14 | $203.40 | $206.18 | $203.07 | $203.10 | $195.36 | 557,879 |
| 2020-10-13 | $203.26 | $205.00 | $202.00 | $203.16 | $195.42 | 571,900 |
| 2020-10-12 | $206.40 | $206.91 | $203.52 | $203.81 | $196.05 | 835,538 |
| 2020-10-09 | $203.06 | $206.72 | $201.51 | $205.71 | $197.87 | 1,282,413 |
| 2020-10-08 | $200.25 | $201.27 | $197.72 | $200.98 | $193.32 | 667,733 |
| 2020-10-07 | $198.36 | $200.18 | $197.46 | $199.64 | $192.04 | 810,470 |
| 2020-10-06 | $198.13 | $201.24 | $195.76 | $196.41 | $188.93 | 1,010,757 |
| 2020-10-05 | $194.16 | $198.27 | $193.57 | $197.78 | $190.25 | 817,242 |
| 2020-10-02 | $188.73 | $194.17 | $188.14 | $191.85 | $184.54 | 906,980 |
| 2020-10-01 | $194.42 | $194.95 | $188.69 | $190.90 | $183.63 | 1,218,494 |
| 2020-09-30 | $194.47 | $197.14 | $191.52 | $193.21 | $185.85 | 1,573,769 |
| 2020-09-29 | $194.86 | $196.42 | $192.72 | $193.47 | $186.10 | 799,623 |
| 2020-09-28 | $194.82 | $198.75 | $194.42 | $195.68 | $187.12 | 930,777 |
| 2020-09-25 | $190.91 | $193.16 | $190.46 | $192.63 | $184.21 | 919,383 |
| 2020-09-24 | $190.41 | $195.03 | $189.69 | $192.34 | $183.93 | 713,524 |
| 2020-09-23 | $193.04 | $194.48 | $190.42 | $190.84 | $182.50 | 1,036,772 |
| 2020-09-22 | $191.78 | $193.28 | $191.10 | $193.09 | $184.65 | 981,054 |
| 2020-09-21 | $196.29 | $197.18 | $189.40 | $191.51 | $183.14 | 1,172,160 |
| 2020-09-18 | $200.69 | $203.18 | $198.68 | $199.11 | $190.40 | 1,794,694 |
| 2020-09-17 | $196.67 | $201.54 | $196.01 | $200.94 | $192.15 | 989,237 |
| 2020-09-16 | $199.98 | $201.38 | $197.76 | $199.50 | $190.78 | 1,207,578 |
| 2020-09-15 | $198.30 | $201.06 | $198.04 | $198.64 | $189.95 | 1,213,828 |
| 2020-09-14 | $197.16 | $198.98 | $196.16 | $198.22 | $189.55 | 817,246 |
| 2020-09-11 | $192.69 | $196.44 | $192.36 | $195.46 | $186.91 | 789,143 |
| 2020-09-10 | $195.56 | $195.96 | $191.27 | $191.94 | $183.55 | 805,802 |
| 2020-09-09 | $192.53 | $196.90 | $192.22 | $195.14 | $186.61 | 1,353,514 |
| 2020-09-08 | $192.83 | $193.47 | $189.52 | $190.89 | $182.54 | 1,130,100 |
| 2020-09-04 | $196.92 | $197.48 | $192.07 | $193.90 | $185.42 | 961,550 |
| 2020-09-03 | $202.68 | $202.68 | $193.23 | $194.63 | $186.12 | 897,318 |
| 2020-09-02 | $200.59 | $202.67 | $199.85 | $201.95 | $193.12 | 1,137,357 |
| 2020-09-01 | $197.63 | $201.13 | $196.10 | $201.02 | $192.23 | 713,701 |
| 2020-08-31 | $199.67 | $200.98 | $197.01 | $197.55 | $188.91 | 1,147,891 |
| 2020-08-28 | $198.79 | $200.78 | $197.81 | $200.66 | $191.89 | 572,511 |
| 2020-08-27 | $200.00 | $200.81 | $198.08 | $198.67 | $189.98 | 710,457 |
| 2020-08-26 | $196.85 | $199.93 | $195.39 | $198.90 | $190.20 | 736,579 |
| 2020-08-25 | $198.45 | $198.45 | $196.17 | $197.38 | $188.75 | 591,872 |
| 2020-08-24 | $195.67 | $197.37 | $195.27 | $197.27 | $188.64 | 504,029 |
| 2020-08-21 | $193.90 | $195.97 | $193.70 | $195.14 | $186.61 | 602,919 |
| 2020-08-20 | $193.72 | $194.26 | $192.77 | $193.74 | $185.27 | 846,586 |
| 2020-08-19 | $196.97 | $197.82 | $195.24 | $195.77 | $187.21 | 703,939 |
| 2020-08-18 | $196.91 | $198.08 | $195.80 | $196.29 | $187.71 | 721,606 |
| 2020-08-17 | $196.74 | $198.07 | $196.08 | $196.57 | $187.97 | 997,457 |
| 2020-08-14 | $197.01 | $198.76 | $195.72 | $196.13 | $187.55 | 806,120 |
| 2020-08-13 | $196.84 | $198.63 | $196.44 | $197.51 | $188.87 | 775,127 |
| 2020-08-12 | $198.41 | $199.90 | $197.19 | $198.53 | $189.85 | 948,432 |
| 2020-08-11 | $196.66 | $199.35 | $195.81 | $196.32 | $187.74 | 1,237,836 |
| 2020-08-10 | $190.89 | $195.90 | $190.57 | $195.83 | $187.27 | 968,214 |
| 2020-08-07 | $188.01 | $190.71 | $187.53 | $190.55 | $182.22 | 731,386 |
| 2020-08-06 | $188.33 | $189.00 | $186.88 | $187.95 | $179.73 | 715,968 |
| 2020-08-05 | $186.30 | $188.66 | $186.30 | $188.53 | $180.29 | 922,436 |
| 2020-08-04 | $185.89 | $186.28 | $184.27 | $185.09 | $177.00 | 648,289 |
| 2020-08-03 | $185.84 | $188.09 | $185.46 | $185.92 | $177.79 | 1,001,693 |
| 2020-07-31 | $184.23 | $185.44 | $182.54 | $184.99 | $176.90 | 1,234,651 |
| 2020-07-30 | $185.44 | $186.54 | $183.08 | $185.67 | $177.55 | 1,191,615 |
| 2020-07-29 | $185.92 | $188.11 | $185.68 | $187.49 | $179.29 | 535,212 |
| 2020-07-28 | $186.95 | $187.54 | $184.91 | $185.12 | $177.03 | 729,229 |
| 2020-07-27 | $184.58 | $187.87 | $183.76 | $187.72 | $179.51 | 654,996 |
| 2020-07-24 | $184.36 | $185.00 | $183.62 | $184.79 | $176.71 | 786,937 |
| 2020-07-23 | $182.85 | $185.22 | $182.42 | $183.81 | $175.77 | 706,764 |
| 2020-07-22 | $181.36 | $183.43 | $180.80 | $182.62 | $174.63 | 891,585 |
| 2020-07-21 | $179.02 | $182.30 | $179.01 | $181.94 | $173.98 | 938,121 |
| 2020-07-20 | $180.92 | $181.56 | $177.62 | $178.34 | $170.54 | 846,010 |
| 2020-07-17 | $182.79 | $183.21 | $181.76 | $182.08 | $174.12 | 1,965,306 |
| 2020-07-16 | $181.75 | $183.12 | $180.13 | $181.61 | $173.67 | 994,492 |
| 2020-07-15 | $182.14 | $183.05 | $180.03 | $182.21 | $174.24 | 1,166,684 |
| 2020-07-14 | $175.06 | $179.58 | $174.25 | $179.43 | $171.58 | 1,094,004 |
| 2020-07-13 | $174.75 | $177.16 | $174.43 | $174.78 | $167.14 | 1,050,421 |
| 2020-07-10 | $173.63 | $174.17 | $172.29 | $174.06 | $166.45 | 753,583 |
| 2020-07-09 | $173.90 | $175.53 | $172.73 | $173.29 | $165.71 | 1,115,459 |
| 2020-07-08 | $175.19 | $176.50 | $173.08 | $174.32 | $166.70 | 986,279 |
| 2020-07-07 | $176.84 | $177.86 | $174.93 | $175.33 | $167.66 | 1,584,505 |
| 2020-07-06 | $177.23 | $178.37 | $175.77 | $177.66 | $169.89 | 789,555 |
| 2020-07-02 | $174.99 | $177.73 | $173.70 | $174.60 | $166.97 | 857,581 |
| 2020-07-01 | $174.85 | $175.58 | $172.17 | $172.44 | $164.90 | 941,449 |
| 2020-06-30 | $170.01 | $175.71 | $170.01 | $174.85 | $167.20 | 1,133,586 |
| 2020-06-29 | $169.29 | $171.34 | $168.49 | $170.40 | $162.95 | 1,079,858 |
| 2020-06-26 | $169.84 | $171.48 | $166.42 | $167.82 | $159.48 | 3,738,029 |
| 2020-06-25 | $168.40 | $171.64 | $167.42 | $170.96 | $162.46 | 1,129,296 |
| 2020-06-24 | $170.12 | $171.82 | $168.11 | $169.03 | $160.63 | 1,359,733 |
| 2020-06-23 | $173.61 | $174.58 | $172.46 | $172.57 | $163.99 | 1,059,061 |
| 2020-06-22 | $169.85 | $171.75 | $168.59 | $171.69 | $163.16 | 1,123,547 |
| 2020-06-19 | $173.89 | $174.37 | $169.42 | $170.88 | $162.39 | 4,293,175 |
| 2020-06-18 | $169.44 | $171.87 | $169.32 | $170.49 | $162.02 | 1,395,563 |
| 2020-06-17 | $170.86 | $173.60 | $169.43 | $172.43 | $163.86 | 1,625,938 |
| 2020-06-16 | $171.25 | $172.21 | $166.84 | $169.40 | $160.98 | 1,787,213 |
| 2020-06-15 | $161.16 | $166.33 | $160.34 | $164.95 | $156.75 | 1,889,418 |
| 2020-06-12 | $170.21 | $170.21 | $160.62 | $164.94 | $156.74 | 1,727,411 |
| 2020-06-11 | $170.14 | $170.19 | $164.99 | $165.17 | $156.96 | 1,257,525 |
| 2020-06-10 | $177.99 | $177.99 | $174.43 | $174.50 | $165.83 | 945,402 |
| 2020-06-09 | $177.84 | $179.59 | $176.76 | $178.03 | $169.18 | 850,167 |
| 2020-06-08 | $182.00 | $184.42 | $178.80 | $180.23 | $171.27 | 1,144,228 |
| 2020-06-05 | $184.65 | $184.72 | $180.97 | $182.87 | $173.78 | 1,747,244 |
| 2020-06-04 | $176.52 | $178.97 | $175.87 | $178.72 | $169.84 | 985,002 |
| 2020-06-03 | $173.63 | $178.89 | $173.32 | $178.45 | $169.58 | 1,019,229 |
| 2020-06-02 | $172.63 | $173.43 | $171.09 | $172.28 | $163.72 | 1,105,105 |
| 2020-06-01 | $172.94 | $174.10 | $170.99 | $171.23 | $162.72 | 787,204 |
| 2020-05-29 | $171.76 | $173.52 | $170.08 | $172.46 | $163.89 | 1,707,473 |
| 2020-05-28 | $177.29 | $177.52 | $172.75 | $172.91 | $164.32 | 1,219,413 |
| 2020-05-27 | $175.56 | $178.71 | $174.74 | $176.24 | $167.48 | 1,245,540 |
| 2020-05-26 | $168.51 | $174.05 | $168.05 | $173.10 | $164.50 | 1,604,752 |
| 2020-05-22 | $164.27 | $164.36 | $162.77 | $163.75 | $155.61 | 735,340 |
| 2020-05-21 | $163.67 | $165.70 | $163.43 | $164.10 | $155.95 | 1,009,325 |
| 2020-05-20 | $163.50 | $166.49 | $163.50 | $165.00 | $156.80 | 1,027,907 |
| 2020-05-19 | $163.86 | $165.48 | $161.26 | $161.30 | $153.28 | 1,151,851 |
| 2020-05-18 | $162.49 | $165.76 | $161.35 | $164.71 | $156.52 | 1,437,409 |
| 2020-05-15 | $153.83 | $156.22 | $153.33 | $155.68 | $147.94 | 2,081,070 |
| 2020-05-14 | $150.38 | $154.96 | $148.66 | $154.85 | $147.15 | 1,726,165 |
| 2020-05-13 | $154.03 | $155.85 | $150.88 | $152.49 | $144.91 | 1,324,598 |
| 2020-05-12 | $162.32 | $162.70 | $154.46 | $154.71 | $147.02 | 1,416,588 |
| 2020-05-11 | $159.27 | $163.57 | $158.46 | $161.89 | $153.84 | 1,092,814 |
| 2020-05-08 | $159.43 | $161.62 | $159.01 | $161.01 | $153.01 | 829,932 |
| 2020-05-07 | $160.76 | $161.95 | $156.25 | $156.95 | $149.15 | 1,324,769 |
| 2020-05-06 | $160.47 | $162.10 | $156.75 | $158.78 | $150.89 | 1,316,001 |
| 2020-05-05 | $152.96 | $162.60 | $152.27 | $159.69 | $151.75 | 2,225,349 |
| 2020-05-04 | $158.00 | $159.42 | $155.24 | $158.34 | $150.47 | 1,733,560 |
| 2020-05-01 | $160.23 | $160.23 | $158.05 | $159.45 | $151.53 | 1,946,908 |
| 2020-04-30 | $164.32 | $165.19 | $161.45 | $162.50 | $154.42 | 2,374,367 |
| 2020-04-29 | $170.40 | $170.90 | $166.65 | $167.51 | $159.19 | 933,993 |
| 2020-04-28 | $166.60 | $170.25 | $165.63 | $166.48 | $158.21 | 1,185,818 |
| 2020-04-27 | $159.32 | $165.13 | $158.56 | $163.23 | $155.12 | 1,495,397 |
| 2020-04-24 | $156.40 | $158.41 | $152.94 | $158.23 | $150.37 | 1,331,938 |
| 2020-04-23 | $156.48 | $160.79 | $154.12 | $155.12 | $147.41 | 1,378,765 |
| 2020-04-22 | $155.62 | $156.82 | $152.78 | $155.54 | $147.81 | 1,342,363 |
| 2020-04-21 | $150.26 | $153.11 | $149.43 | $151.77 | $144.23 | 1,300,406 |
| 2020-04-20 | $155.62 | $156.78 | $153.18 | $155.21 | $147.50 | 1,186,169 |
| 2020-04-17 | $157.75 | $160.14 | $155.63 | $158.58 | $150.70 | 1,284,739 |
| 2020-04-16 | $151.66 | $153.72 | $148.41 | $153.32 | $145.70 | 1,442,149 |
| 2020-04-15 | $151.81 | $153.09 | $148.27 | $152.70 | $145.11 | 1,394,956 |
| 2020-04-14 | $155.74 | $156.99 | $153.73 | $156.06 | $148.30 | 1,889,791 |
| 2020-04-13 | $158.08 | $158.08 | $150.21 | $151.93 | $144.38 | 1,610,019 |
| 2020-04-09 | $160.64 | $164.25 | $158.26 | $159.28 | $151.36 | 1,752,255 |
| 2020-04-08 | $153.89 | $159.87 | $152.38 | $158.80 | $150.91 | 1,363,041 |
| 2020-04-07 | $156.49 | $157.64 | $151.07 | $152.27 | $144.70 | 1,992,706 |
| 2020-04-06 | $147.77 | $152.25 | $145.95 | $151.04 | $143.53 | 2,138,261 |
| 2020-04-03 | $141.85 | $144.00 | $137.64 | $140.41 | $133.43 | 1,503,527 |
| 2020-04-02 | $136.92 | $142.48 | $135.85 | $141.60 | $134.56 | 1,428,766 |
| 2020-04-01 | $135.38 | $137.83 | $133.23 | $137.27 | $130.45 | 1,962,123 |
| 2020-03-31 | $140.05 | $145.43 | $138.85 | $142.12 | $135.06 | 3,034,503 |
| 2020-03-30 | $141.81 | $145.36 | $138.40 | $142.35 | $135.28 | 2,262,805 |
| 2020-03-27 | $142.72 | $148.52 | $139.15 | $143.30 | $135.16 | 1,818,253 |
| 2020-03-26 | $147.58 | $151.78 | $142.88 | $150.49 | $141.94 | 2,097,917 |
| 2020-03-25 | $138.05 | $149.90 | $137.60 | $143.53 | $135.38 | 3,272,401 |
| 2020-03-24 | $122.57 | $138.82 | $122.28 | $137.70 | $129.88 | 3,077,680 |
| 2020-03-23 | $122.12 | $125.38 | $115.94 | $118.09 | $111.38 | 2,776,952 |
| 2020-03-20 | $138.87 | $138.87 | $123.89 | $125.78 | $118.64 | 2,794,188 |
| 2020-03-19 | $140.17 | $140.69 | $131.38 | $136.33 | $128.59 | 2,662,694 |
| 2020-03-18 | $149.15 | $153.21 | $134.58 | $141.76 | $133.71 | 3,670,218 |
| 2020-03-17 | $152.06 | $159.96 | $149.69 | $159.50 | $150.44 | 2,965,106 |
| 2020-03-16 | $139.27 | $165.30 | $139.27 | $149.22 | $140.75 | 3,752,344 |
| 2020-03-13 | $147.02 | $156.45 | $143.30 | $156.45 | $147.57 | 2,994,227 |
| 2020-03-12 | $148.00 | $151.78 | $139.49 | $140.19 | $132.23 | 3,806,642 |
| 2020-03-11 | $159.18 | $162.63 | $156.58 | $158.43 | $149.43 | 2,227,880 |
| 2020-03-10 | $160.04 | $165.08 | $154.86 | $164.62 | $155.27 | 1,957,842 |
| 2020-03-09 | $151.66 | $158.37 | $150.00 | $154.52 | $145.75 | 3,172,302 |
| 2020-03-06 | $162.71 | $166.83 | $160.88 | $164.11 | $154.79 | 2,952,978 |
| 2020-03-05 | $171.56 | $173.28 | $166.74 | $167.71 | $158.19 | 2,368,664 |
| 2020-03-04 | $171.66 | $177.56 | $170.36 | $177.40 | $167.33 | 1,605,728 |
| 2020-03-03 | $172.97 | $177.53 | $168.16 | $168.86 | $159.27 | 1,978,252 |
| 2020-03-02 | $168.92 | $173.79 | $164.96 | $173.28 | $163.44 | 1,950,754 |
| 2020-02-28 | $163.85 | $167.92 | $162.39 | $167.78 | $158.25 | 2,841,985 |
| 2020-02-27 | $172.25 | $176.97 | $169.64 | $170.13 | $160.47 | 2,030,956 |
| 2020-02-26 | $179.53 | $180.00 | $175.68 | $175.99 | $166.00 | 1,673,088 |
| 2020-02-25 | $184.02 | $184.23 | $176.62 | $177.59 | $167.51 | 1,871,703 |
| 2020-02-24 | $183.79 | $185.22 | $181.97 | $183.06 | $172.66 | 1,656,209 |
| 2020-02-21 | $188.76 | $189.90 | $188.14 | $189.58 | $178.81 | 1,133,768 |
| 2020-02-20 | $187.22 | $190.85 | $187.09 | $190.00 | $179.21 | 1,047,004 |
| 2020-02-19 | $186.92 | $188.19 | $186.27 | $187.53 | $176.88 | 974,108 |
| 2020-02-18 | $187.50 | $187.54 | $185.27 | $186.48 | $175.89 | 778,695 |
| 2020-02-14 | $189.00 | $189.00 | $186.11 | $187.86 | $177.19 | 765,104 |
| 2020-02-13 | $188.63 | $189.61 | $187.88 | $189.07 | $178.33 | 659,189 |
| 2020-02-12 | $187.76 | $190.05 | $187.16 | $189.67 | $178.90 | 979,095 |
| 2020-02-11 | $184.79 | $187.70 | $184.55 | $187.13 | $176.50 | 1,027,025 |
| 2020-02-10 | $183.06 | $183.96 | $182.19 | $183.84 | $173.40 | 908,461 |
| 2020-02-07 | $184.68 | $185.24 | $182.94 | $183.54 | $173.12 | 996,572 |
| 2020-02-06 | $186.14 | $186.49 | $184.45 | $186.07 | $175.50 | 1,073,029 |
| 2020-02-05 | $184.80 | $185.76 | $183.54 | $185.76 | $175.21 | 1,584,670 |
| 2020-02-04 | $179.37 | $182.69 | $178.78 | $182.03 | $171.69 | 1,178,230 |
| 2020-02-03 | $175.58 | $180.15 | $174.58 | $176.46 | $166.44 | 1,898,010 |
| 2020-01-31 | $177.90 | $179.47 | $174.90 | $174.98 | $165.04 | 3,070,478 |
| 2020-01-30 | $173.97 | $177.99 | $173.92 | $177.90 | $167.80 | 1,647,557 |
| 2020-01-29 | $176.82 | $177.98 | $175.30 | $175.81 | $165.83 | 1,228,230 |
| 2020-01-28 | $174.22 | $176.77 | $172.92 | $175.86 | $165.87 | 1,138,416 |
| 2020-01-27 | $173.02 | $174.74 | $170.38 | $173.37 | $163.53 | 1,226,293 |
| 2020-01-24 | $180.00 | $180.00 | $175.26 | $176.30 | $166.29 | 1,093,759 |
| 2020-01-23 | $176.37 | $179.78 | $175.05 | $179.60 | $169.40 | 1,431,644 |
| 2020-01-22 | $179.09 | $179.43 | $176.98 | $177.51 | $167.43 | 1,150,987 |
| 2020-01-21 | $179.22 | $179.72 | $177.42 | $177.88 | $167.78 | 1,175,885 |
| 2020-01-17 | $180.14 | $180.72 | $179.13 | $180.43 | $170.18 | 2,144,905 |
| 2020-01-16 | $179.53 | $180.00 | $178.36 | $179.79 | $169.58 | 1,059,207 |
| 2020-01-15 | $178.41 | $179.29 | $177.02 | $178.41 | $168.28 | 1,262,152 |
| 2020-01-14 | $179.70 | $180.33 | $178.21 | $178.64 | $168.50 | 1,127,020 |
| 2020-01-13 | $178.59 | $179.87 | $178.20 | $179.82 | $169.61 | 698,457 |
| 2020-01-10 | $179.51 | $180.66 | $178.01 | $178.24 | $168.12 | 1,157,484 |
| 2020-01-09 | $179.45 | $179.80 | $178.11 | $179.63 | $169.43 | 1,264,396 |
| 2020-01-08 | $178.26 | $179.46 | $177.40 | $178.74 | $168.59 | 1,168,435 |
| 2020-01-07 | $177.66 | $178.39 | $176.19 | $177.81 | $167.71 | 1,144,289 |
| 2020-01-06 | $178.04 | $178.59 | $176.80 | $178.54 | $168.40 | 1,586,477 |
| 2020-01-03 | $178.71 | $180.07 | $177.51 | $179.11 | $168.94 | 1,400,786 |
| 2020-01-02 | $180.15 | $181.70 | $178.98 | $181.68 | $171.36 | 1,257,542 |
| 2019-12-31 | $179.40 | $180.10 | $178.91 | $179.63 | $169.43 | 816,058 |
| 2019-12-30 | $180.26 | $180.71 | $179.36 | $179.91 | $169.69 | 732,673 |
| 2019-12-27 | $181.89 | $182.34 | $180.64 | $181.13 | $169.83 | 616,455 |
| 2019-12-26 | $180.69 | $181.28 | $179.91 | $181.28 | $169.98 | 471,253 |
| 2019-12-24 | $181.10 | $181.16 | $179.70 | $180.18 | $168.94 | 272,193 |
| 2019-12-23 | $180.41 | $181.08 | $179.86 | $181.07 | $169.78 | 807,805 |
| 2019-12-20 | $180.38 | $180.49 | $178.61 | $180.31 | $169.07 | 2,683,104 |
| 2019-12-19 | $178.68 | $179.13 | $177.85 | $178.46 | $167.33 | 1,043,812 |
| 2019-12-18 | $178.02 | $179.19 | $177.11 | $178.89 | $167.73 | 1,394,519 |
| 2019-12-17 | $177.49 | $179.25 | $177.11 | $177.80 | $166.71 | 1,176,271 |
| 2019-12-16 | $178.42 | $178.90 | $177.21 | $177.47 | $166.40 | 881,924 |
| 2019-12-13 | $179.16 | $180.42 | $176.78 | $177.27 | $166.22 | 1,102,509 |
| 2019-12-12 | $176.80 | $179.78 | $176.23 | $179.10 | $167.93 | 921,735 |
| 2019-12-11 | $175.12 | $177.00 | $174.49 | $176.87 | $165.84 | 911,296 |
| 2019-12-10 | $174.43 | $175.70 | $173.39 | $174.45 | $163.57 | 816,931 |
| 2019-12-09 | $173.89 | $174.87 | $173.70 | $174.43 | $163.55 | 733,418 |
| 2019-12-06 | $174.49 | $175.55 | $174.09 | $174.19 | $163.33 | 941,108 |
| 2019-12-05 | $171.92 | $173.13 | $171.01 | $172.75 | $161.98 | 979,847 |
| 2019-12-04 | $171.95 | $174.37 | $171.20 | $171.64 | $160.94 | 1,326,483 |
| 2019-12-03 | $170.35 | $171.11 | $169.08 | $170.71 | $160.06 | 1,337,227 |
| 2019-12-02 | $174.67 | $175.00 | $171.90 | $172.08 | $161.35 | 1,221,603 |
| 2019-11-29 | $175.42 | $175.63 | $173.52 | $174.33 | $163.46 | 584,856 |
| 2019-11-27 | $175.37 | $175.46 | $173.98 | $175.11 | $164.19 | 730,937 |
| 2019-11-26 | $174.90 | $175.57 | $174.45 | $175.37 | $164.43 | 1,105,700 |
| 2019-11-25 | $174.45 | $175.56 | $173.83 | $175.18 | $164.26 | 853,226 |
| 2019-11-22 | $173.56 | $174.09 | $172.50 | $173.56 | $162.74 | 630,433 |
| 2019-11-21 | $172.42 | $173.23 | $171.69 | $172.62 | $161.86 | 833,386 |
| 2019-11-20 | $173.34 | $174.09 | $171.09 | $172.44 | $161.69 | 1,168,055 |
| 2019-11-19 | $176.55 | $176.65 | $173.89 | $174.46 | $163.58 | 1,113,631 |
| 2019-11-18 | $174.00 | $175.90 | $173.49 | $175.84 | $164.87 | 1,167,568 |
| 2019-11-15 | $175.03 | $175.46 | $174.16 | $175.16 | $164.24 | 758,225 |
| 2019-11-14 | $172.94 | $174.70 | $172.72 | $173.66 | $162.83 | 724,474 |
| 2019-11-13 | $173.60 | $174.11 | $172.23 | $173.38 | $162.57 | 1,171,177 |
| 2019-11-12 | $175.80 | $176.57 | $174.33 | $174.77 | $163.87 | 1,057,799 |
| 2019-11-11 | $175.48 | $176.89 | $174.88 | $175.24 | $164.31 | 777,220 |
| 2019-11-08 | $176.03 | $176.65 | $175.01 | $176.41 | $165.41 | 1,011,620 |
| 2019-11-07 | $178.12 | $179.29 | $176.25 | $176.51 | $165.50 | 1,013,030 |
| 2019-11-06 | $175.73 | $177.62 | $174.51 | $177.55 | $166.48 | 1,225,025 |
| 2019-11-05 | $175.74 | $177.23 | $174.74 | $176.18 | $165.19 | 1,647,775 |
| 2019-11-04 | $173.68 | $175.56 | $173.38 | $175.50 | $164.56 | 1,321,012 |
| 2019-11-01 | $170.92 | $172.79 | $169.52 | $172.79 | $162.01 | 1,523,184 |
| 2019-10-31 | $168.85 | $169.11 | $165.89 | $168.58 | $158.07 | 1,610,638 |
| 2019-10-30 | $171.81 | $172.04 | $169.09 | $170.21 | $159.60 | 1,095,641 |
| 2019-10-29 | $168.88 | $173.35 | $168.56 | $172.43 | $161.68 | 1,357,603 |
| 2019-10-28 | $173.56 | $173.75 | $166.98 | $169.94 | $159.34 | 2,469,650 |
| 2019-10-25 | $164.11 | $172.34 | $158.06 | $171.81 | $161.10 | 2,709,516 |
| 2019-10-24 | $161.61 | $162.16 | $158.85 | $160.13 | $150.14 | 1,466,990 |
| 2019-10-23 | $161.12 | $162.17 | $160.53 | $161.63 | $151.55 | 943,087 |
| 2019-10-22 | $159.71 | $162.14 | $158.18 | $161.58 | $151.50 | 1,305,871 |
| 2019-10-21 | $159.15 | $160.53 | $158.86 | $159.49 | $149.54 | 1,502,994 |
| 2019-10-18 | $156.92 | $158.83 | $156.35 | $158.31 | $148.44 | 1,336,230 |
| 2019-10-17 | $156.74 | $158.39 | $156.29 | $156.96 | $147.17 | 649,082 |
| 2019-10-16 | $155.78 | $156.64 | $154.72 | $155.76 | $146.05 | 1,018,514 |
| 2019-10-15 | $153.58 | $157.23 | $153.28 | $155.77 | $146.06 | 994,097 |
| 2019-10-14 | $153.50 | $154.61 | $153.16 | $153.94 | $144.34 | 667,894 |
| 2019-10-11 | $152.07 | $158.04 | $151.99 | $154.53 | $144.89 | 1,785,876 |
| 2019-10-10 | $148.35 | $150.50 | $147.96 | $149.90 | $140.55 | 670,487 |
| 2019-10-09 | $147.85 | $149.03 | $146.46 | $148.19 | $138.95 | 700,270 |
| 2019-10-08 | $148.31 | $148.64 | $146.05 | $146.40 | $137.27 | 1,088,042 |
| 2019-10-07 | $151.09 | $151.95 | $150.09 | $150.20 | $140.83 | 707,567 |
| 2019-10-04 | $150.26 | $151.68 | $149.53 | $151.50 | $142.05 | 681,010 |
| 2019-10-03 | $148.74 | $149.90 | $146.33 | $149.83 | $140.49 | 948,227 |
| 2019-10-02 | $150.76 | $151.37 | $148.30 | $149.14 | $139.84 | 1,113,081 |
| 2019-10-01 | $157.70 | $158.11 | $152.25 | $152.73 | $143.21 | 1,144,325 |
| 2019-09-30 | $155.64 | $156.89 | $155.00 | $156.49 | $146.73 | 826,225 |
| 2019-09-27 | $155.21 | $155.58 | $153.41 | $154.94 | $145.28 | 811,292 |
| 2019-09-26 | $154.55 | $156.37 | $153.86 | $155.32 | $144.64 | 901,585 |
| 2019-09-25 | $152.38 | $155.01 | $152.32 | $154.61 | $143.97 | 895,558 |
| 2019-09-24 | $154.39 | $154.94 | $151.07 | $152.22 | $141.75 | 1,259,698 |
| 2019-09-23 | $149.17 | $155.10 | $149.00 | $154.30 | $143.69 | 1,465,992 |
| 2019-09-20 | $156.16 | $157.12 | $154.65 | $155.06 | $144.39 | 2,054,820 |
| 2019-09-19 | $157.34 | $157.75 | $155.63 | $155.87 | $145.15 | 663,867 |
| 2019-09-18 | $156.52 | $157.66 | $155.17 | $157.30 | $146.48 | 917,158 |
| 2019-09-17 | $156.25 | $157.84 | $153.90 | $157.48 | $146.65 | 919,554 |
| 2019-09-16 | $158.23 | $158.80 | $156.45 | $156.79 | $146.00 | 1,458,103 |
| 2019-09-13 | $160.90 | $161.71 | $158.81 | $159.77 | $148.78 | 1,224,618 |
| 2019-09-12 | $159.82 | $160.93 | $158.17 | $159.85 | $148.85 | 1,822,192 |
| 2019-09-11 | $157.59 | $159.64 | $156.10 | $159.54 | $148.56 | 1,273,649 |
| 2019-09-10 | $153.74 | $157.36 | $152.95 | $157.36 | $146.53 | 1,486,717 |
| 2019-09-09 | $153.06 | $153.90 | $151.99 | $153.71 | $143.14 | 1,047,518 |
| 2019-09-06 | $152.35 | $152.72 | $150.80 | $152.49 | $142.00 | 957,621 |
| 2019-09-05 | $148.74 | $152.35 | $148.41 | $151.48 | $141.06 | 1,258,038 |
| 2019-09-04 | $146.74 | $147.19 | $145.64 | $146.79 | $136.69 | 992,781 |
| 2019-09-03 | $148.02 | $148.23 | $144.50 | $145.06 | $135.08 | 1,352,347 |
| 2019-08-30 | $149.69 | $150.63 | $148.78 | $149.86 | $139.55 | 1,330,396 |
| 2019-08-29 | $147.29 | $148.40 | $146.20 | $148.15 | $137.96 | 1,253,159 |
| 2019-08-28 | $144.00 | $145.78 | $143.12 | $145.30 | $135.30 | 1,327,657 |
| 2019-08-27 | $146.62 | $146.62 | $144.63 | $145.00 | $135.03 | 1,291,214 |
| 2019-08-26 | $147.90 | $148.08 | $144.49 | $145.30 | $135.30 | 1,543,941 |
| 2019-08-23 | $151.00 | $151.01 | $145.33 | $146.36 | $136.29 | 1,449,828 |
| 2019-08-22 | $152.84 | $153.38 | $151.00 | $151.81 | $141.37 | 691,045 |
| 2019-08-21 | $153.79 | $154.71 | $151.56 | $152.13 | $141.66 | 785,360 |
| 2019-08-20 | $152.68 | $153.29 | $151.18 | $152.16 | $141.69 | 1,009,139 |
| 2019-08-19 | $152.31 | $153.21 | $151.70 | $153.03 | $142.50 | 1,124,836 |
| 2019-08-16 | $147.86 | $150.61 | $147.86 | $150.22 | $139.89 | 926,262 |
| 2019-08-15 | $147.39 | $147.73 | $145.23 | $146.62 | $136.53 | 942,603 |
| 2019-08-14 | $149.02 | $150.05 | $146.58 | $146.59 | $136.51 | 1,265,474 |
| 2019-08-13 | $147.47 | $153.41 | $147.25 | $151.88 | $141.43 | 1,227,589 |
| 2019-08-12 | $148.72 | $149.29 | $147.59 | $147.86 | $137.69 | 1,264,381 |
| 2019-08-09 | $150.38 | $150.58 | $148.06 | $149.53 | $139.24 | 966,338 |
| 2019-08-08 | $150.03 | $151.44 | $149.94 | $150.85 | $140.47 | 970,359 |
| 2019-08-07 | $146.82 | $149.56 | $145.55 | $149.02 | $138.77 | 1,393,404 |
| 2019-08-06 | $147.89 | $149.11 | $146.15 | $148.98 | $138.73 | 1,535,969 |
| 2019-08-05 | $149.09 | $149.36 | $145.35 | $146.68 | $136.59 | 2,016,230 |
| 2019-08-02 | $151.17 | $152.93 | $149.55 | $151.67 | $141.24 | 1,761,267 |
| 2019-08-01 | $153.68 | $156.59 | $150.95 | $151.41 | $140.99 | 1,709,703 |
| 2019-07-31 | $155.82 | $156.81 | $152.20 | $154.23 | $143.62 | 1,182,345 |
| 2019-07-30 | $154.59 | $156.20 | $152.61 | $155.89 | $145.17 | 1,552,624 |
| 2019-07-29 | $155.81 | $156.71 | $154.02 | $155.74 | $145.03 | 1,697,649 |
| 2019-07-26 | $155.00 | $157.01 | $153.11 | $155.63 | $144.92 | 2,869,149 |
| 2019-07-25 | $158.50 | $160.78 | $157.53 | $158.64 | $147.73 | 2,054,393 |
| 2019-07-24 | $155.50 | $158.85 | $155.50 | $158.71 | $147.79 | 1,427,389 |
| 2019-07-23 | $153.00 | $156.97 | $152.52 | $156.93 | $146.13 | 1,874,728 |
| 2019-07-22 | $151.67 | $152.99 | $151.49 | $151.92 | $141.47 | 994,071 |
| 2019-07-19 | $151.07 | $152.51 | $150.62 | $151.28 | $140.87 | 1,402,733 |
| 2019-07-18 | $150.19 | $150.54 | $148.77 | $150.00 | $139.68 | 955,392 |
| 2019-07-17 | $153.06 | $153.88 | $150.17 | $150.32 | $139.98 | 1,273,044 |
| 2019-07-16 | $150.41 | $154.14 | $149.27 | $153.45 | $142.89 | 1,512,940 |
| 2019-07-15 | $151.58 | $151.86 | $150.70 | $151.26 | $140.85 | 869,759 |
| 2019-07-12 | $147.68 | $151.70 | $147.60 | $151.48 | $141.06 | 1,184,164 |
| 2019-07-11 | $146.19 | $146.89 | $145.25 | $146.87 | $136.77 | 1,308,152 |
| 2019-07-10 | $147.06 | $147.65 | $146.07 | $146.15 | $136.10 | 1,254,961 |
| 2019-07-09 | $145.03 | $146.56 | $143.81 | $146.41 | $136.34 | 1,456,131 |
| 2019-07-08 | $147.39 | $147.80 | $145.76 | $146.24 | $136.18 | 1,033,524 |
| 2019-07-05 | $148.60 | $148.70 | $145.42 | $147.98 | $137.80 | 1,063,445 |
| 2019-07-03 | $150.47 | $150.55 | $149.12 | $150.10 | $139.77 | 688,450 |
| 2019-07-02 | $151.30 | $151.47 | $149.04 | $149.74 | $139.44 | 898,538 |
| 2019-07-01 | $152.77 | $152.77 | $149.97 | $151.55 | $141.12 | 1,042,985 |
| 2019-06-28 | $149.37 | $151.13 | $149.15 | $150.81 | $140.44 | 1,616,038 |
| 2019-06-27 | $149.27 | $150.19 | $148.10 | $149.08 | $138.82 | 811,805 |
| 2019-06-26 | $149.51 | $151.12 | $149.13 | $150.07 | $138.82 | 1,368,192 |
| 2019-06-25 | $151.99 | $152.40 | $150.64 | $150.82 | $139.51 | 1,085,186 |
| 2019-06-24 | $152.23 | $153.40 | $151.82 | $152.05 | $140.65 | 1,062,822 |
| 2019-06-21 | $152.38 | $152.81 | $151.46 | $151.93 | $140.54 | 1,484,278 |
| 2019-06-20 | $152.40 | $152.89 | $149.90 | $152.18 | $140.77 | 1,051,236 |
| 2019-06-19 | $149.62 | $150.31 | $148.32 | $149.54 | $138.32 | 890,322 |
| 2019-06-18 | $148.18 | $151.25 | $147.42 | $149.21 | $138.02 | 1,074,081 |
| 2019-06-17 | $149.61 | $149.61 | $147.21 | $147.39 | $136.34 | 782,165 |
| 2019-06-14 | $151.18 | $151.24 | $147.26 | $149.05 | $137.87 | 1,090,529 |
| 2019-06-13 | $151.36 | $152.01 | $150.58 | $151.98 | $140.58 | 844,250 |
| 2019-06-12 | $152.25 | $152.67 | $149.92 | $150.50 | $139.21 | 1,254,882 |
| 2019-06-11 | $153.71 | $154.98 | $151.76 | $152.40 | $140.97 | 1,157,402 |
| 2019-06-10 | $152.45 | $154.26 | $152.14 | $152.22 | $140.80 | 1,126,525 |
| 2019-06-07 | $148.77 | $151.59 | $148.68 | $151.14 | $139.80 | 1,273,361 |
| 2019-06-06 | $147.23 | $148.60 | $145.91 | $148.05 | $136.95 | 999,874 |
| 2019-06-05 | $146.27 | $147.21 | $144.84 | $147.17 | $136.13 | 1,006,145 |
| 2019-06-04 | $141.79 | $145.75 | $141.55 | $145.17 | $134.28 | 1,736,147 |
| 2019-06-03 | $139.97 | $141.71 | $139.40 | $140.26 | $129.74 | 1,734,334 |
| 2019-05-31 | $139.75 | $140.80 | $136.92 | $139.64 | $129.17 | 2,070,606 |
| 2019-05-30 | $141.61 | $142.67 | $140.10 | $140.86 | $130.30 | 1,480,361 |
| 2019-05-29 | $141.53 | $142.71 | $140.31 | $141.41 | $130.80 | 1,726,352 |
| 2019-05-28 | $146.70 | $146.70 | $142.31 | $142.39 | $131.71 | 3,252,323 |
| 2019-05-24 | $146.94 | $147.76 | $145.47 | $145.72 | $134.79 | 1,041,437 |
| 2019-05-23 | $147.98 | $148.12 | $145.46 | $146.29 | $135.32 | 1,986,437 |
| 2019-05-22 | $150.84 | $151.75 | $149.95 | $149.96 | $138.71 | 871,964 |
| 2019-05-21 | $150.63 | $151.50 | $149.62 | $151.21 | $139.87 | 889,683 |
| 2019-05-20 | $149.67 | $150.28 | $148.76 | $149.42 | $138.21 | 1,014,571 |
| 2019-05-17 | $150.73 | $152.70 | $149.75 | $150.60 | $139.31 | 1,233,023 |
| 2019-05-16 | $152.10 | $153.66 | $151.18 | $152.47 | $141.04 | 1,018,307 |
| 2019-05-15 | $147.59 | $151.88 | $146.62 | $150.94 | $139.62 | 1,995,929 |
| 2019-05-14 | $148.60 | $150.11 | $148.09 | $148.95 | $137.78 | 1,279,373 |
| 2019-05-13 | $148.96 | $150.03 | $147.29 | $147.69 | $136.61 | 1,879,052 |
| 2019-05-10 | $151.15 | $153.43 | $148.56 | $152.76 | $141.30 | 1,038,363 |
| 2019-05-09 | $148.97 | $151.75 | $148.17 | $151.56 | $140.19 | 1,421,792 |
| 2019-05-08 | $151.55 | $152.57 | $150.83 | $151.13 | $139.80 | 1,009,614 |
| 2019-05-07 | $155.68 | $157.32 | $150.64 | $151.64 | $140.27 | 1,661,269 |
| 2019-05-06 | $154.14 | $155.89 | $153.65 | $155.33 | $143.68 | 815,974 |
| 2019-05-03 | $155.62 | $157.61 | $155.39 | $157.41 | $145.60 | 669,762 |
| 2019-05-02 | $153.92 | $154.83 | $152.52 | $154.60 | $143.01 | 1,017,698 |
| 2019-05-01 | $156.18 | $156.53 | $152.21 | $154.35 | $142.77 | 1,422,595 |
| 2019-04-30 | $155.27 | $155.91 | $154.07 | $155.63 | $143.96 | 1,685,398 |
| 2019-04-29 | $154.28 | $155.73 | $153.80 | $155.01 | $143.38 | 1,103,263 |
| 2019-04-26 | $152.69 | $153.64 | $151.40 | $153.59 | $142.07 | 1,548,245 |
| 2019-04-25 | $152.06 | $153.05 | $147.45 | $151.21 | $139.87 | 2,553,953 |
| 2019-04-24 | $158.09 | $158.24 | $156.67 | $156.81 | $145.05 | 1,690,542 |
| 2019-04-23 | $157.26 | $157.94 | $156.27 | $157.93 | $146.09 | 1,046,478 |
| 2019-04-22 | $158.06 | $158.18 | $156.42 | $157.19 | $145.40 | 1,284,639 |
| 2019-04-18 | $156.59 | $158.69 | $155.91 | $158.33 | $146.46 | 1,198,206 |
| 2019-04-17 | $158.07 | $158.69 | $156.11 | $156.15 | $144.44 | 998,521 |
| 2019-04-16 | $156.05 | $157.80 | $156.03 | $157.75 | $145.92 | 832,201 |
| 2019-04-15 | $156.66 | $156.91 | $154.84 | $155.62 | $143.95 | 839,900 |
| 2019-04-12 | $155.44 | $156.53 | $154.68 | $156.40 | $144.67 | 807,197 |
| 2019-04-11 | $152.19 | $154.39 | $151.58 | $154.33 | $142.76 | 1,024,804 |
| 2019-04-10 | $151.53 | $152.14 | $150.22 | $151.69 | $140.31 | 790,074 |
| 2019-04-09 | $152.77 | $152.77 | $150.67 | $150.99 | $139.67 | 918,814 |
| 2019-04-08 | $151.63 | $154.01 | $151.26 | $153.91 | $142.37 | 1,172,323 |
| 2019-04-05 | $152.00 | $152.94 | $151.84 | $152.20 | $140.79 | 993,345 |
| 2019-04-04 | $150.49 | $151.85 | $150.10 | $151.76 | $140.38 | 769,870 |
| 2019-04-03 | $149.64 | $151.03 | $149.01 | $150.12 | $138.86 | 1,174,742 |
| 2019-04-02 | $148.73 | $149.12 | $147.17 | $148.74 | $137.58 | 1,094,544 |
| 2019-04-01 | $144.51 | $148.69 | $144.51 | $148.34 | $137.21 | 1,238,871 |
| 2019-03-29 | $143.72 | $144.39 | $142.89 | $143.53 | $132.77 | 1,294,125 |
| 2019-03-28 | $142.22 | $143.84 | $142.07 | $142.85 | $132.14 | 653,890 |
| 2019-03-27 | $143.24 | $143.96 | $141.96 | $142.63 | $131.02 | 1,021,027 |
| 2019-03-26 | $143.25 | $143.79 | $142.57 | $143.25 | $131.59 | 782,194 |
| 2019-03-25 | $141.60 | $142.76 | $141.22 | $142.04 | $130.47 | 980,022 |
| 2019-03-22 | $145.98 | $146.00 | $141.50 | $141.65 | $130.12 | 1,570,140 |
| 2019-03-21 | $145.04 | $146.88 | $145.04 | $146.47 | $134.54 | 1,314,960 |
| 2019-03-20 | $145.70 | $146.31 | $143.43 | $145.66 | $133.80 | 1,776,703 |
| 2019-03-19 | $146.02 | $146.96 | $145.27 | $145.99 | $134.10 | 1,599,369 |
| 2019-03-18 | $143.57 | $145.45 | $143.30 | $145.38 | $133.54 | 1,268,000 |
| 2019-03-15 | $145.26 | $146.26 | $143.00 | $143.18 | $131.52 | 4,524,433 |
| 2019-03-14 | $144.83 | $145.73 | $143.69 | $144.90 | $133.10 | 1,709,124 |
| 2019-03-13 | $144.74 | $145.95 | $144.12 | $145.23 | $133.40 | 1,469,377 |
| 2019-03-12 | $143.81 | $144.45 | $143.31 | $143.98 | $132.26 | 1,365,635 |
| 2019-03-11 | $140.51 | $143.66 | $140.41 | $143.63 | $131.93 | 1,073,198 |
| 2019-03-08 | $139.69 | $140.91 | $139.11 | $140.65 | $129.20 | 1,490,858 |
| 2019-03-07 | $142.26 | $142.29 | $139.89 | $140.75 | $129.29 | 1,861,870 |
| 2019-03-06 | $143.93 | $144.03 | $142.52 | $142.55 | $130.94 | 1,121,211 |
| 2019-03-05 | $144.20 | $144.71 | $143.27 | $143.66 | $131.96 | 1,130,697 |
| 2019-03-04 | $145.47 | $145.96 | $143.12 | $144.34 | $132.59 | 1,297,168 |
| 2019-03-01 | $145.04 | $145.41 | $142.75 | $144.41 | $132.65 | 1,463,300 |
| 2019-02-28 | $145.15 | $145.40 | $143.91 | $144.08 | $132.35 | 1,461,056 |
| 2019-02-27 | $144.01 | $145.45 | $143.16 | $145.30 | $133.47 | 835,511 |
| 2019-02-26 | $144.37 | $145.68 | $144.10 | $144.34 | $132.59 | 1,150,909 |
| 2019-02-25 | $145.41 | $146.32 | $144.59 | $145.02 | $133.21 | 1,059,262 |
| 2019-02-22 | $143.20 | $144.97 | $143.20 | $144.83 | $133.04 | 825,257 |
| 2019-02-21 | $143.21 | $144.21 | $142.63 | $143.22 | $131.56 | 1,049,631 |
| 2019-02-20 | $143.47 | $143.90 | $142.86 | $143.61 | $131.92 | 936,940 |
| 2019-02-19 | $143.39 | $144.06 | $142.20 | $143.25 | $131.59 | 1,681,538 |
| 2019-02-15 | $140.00 | $144.32 | $139.75 | $144.21 | $132.47 | 1,981,466 |
| 2019-02-14 | $139.19 | $139.81 | $138.01 | $138.75 | $127.45 | 1,179,828 |
| 2019-02-13 | $139.09 | $140.21 | $138.67 | $139.82 | $128.43 | 997,530 |
| 2019-02-12 | $137.15 | $139.04 | $137.13 | $138.64 | $127.35 | 1,295,253 |
| 2019-02-11 | $136.44 | $136.60 | $135.65 | $136.23 | $125.14 | 898,957 |
| 2019-02-08 | $134.38 | $135.73 | $133.16 | $135.72 | $124.67 | 1,739,491 |
| 2019-02-07 | $136.46 | $137.50 | $134.45 | $135.02 | $124.03 | 1,438,025 |
| 2019-02-06 | $137.94 | $138.22 | $136.68 | $137.57 | $126.37 | 1,554,332 |
| 2019-02-05 | $136.05 | $137.92 | $136.05 | $137.84 | $126.62 | 2,300,223 |
| 2019-02-04 | $135.33 | $138.44 | $134.97 | $138.41 | $127.14 | 2,285,508 |
| 2019-02-01 | $132.62 | $137.11 | $130.00 | $134.43 | $123.48 | 3,388,940 |
| 2019-01-31 | $135.25 | $137.73 | $133.84 | $137.31 | $126.13 | 2,584,849 |
| 2019-01-30 | $135.83 | $136.24 | $133.72 | $135.61 | $124.57 | 1,381,207 |
| 2019-01-29 | $131.56 | $135.64 | $131.44 | $134.94 | $123.95 | 1,622,503 |
| 2019-01-28 | $131.66 | $131.66 | $129.72 | $131.05 | $120.38 | 1,538,845 |
| 2019-01-25 | $132.50 | $133.91 | $131.40 | $133.25 | $122.40 | 1,269,662 |
| 2019-01-24 | $131.31 | $131.88 | $130.09 | $130.93 | $120.27 | 1,105,816 |
| 2019-01-23 | $132.69 | $133.25 | $130.06 | $131.11 | $120.43 | 1,116,091 |
| 2019-01-22 | $134.98 | $135.67 | $131.25 | $132.17 | $121.41 | 1,555,346 |
| 2019-01-18 | $133.71 | $137.50 | $133.51 | $136.67 | $125.54 | 1,777,005 |
| 2019-01-17 | $129.44 | $132.73 | $129.44 | $132.67 | $121.87 | 1,281,284 |
| 2019-01-16 | $130.11 | $130.87 | $129.64 | $129.97 | $119.39 | 1,407,182 |
| 2019-01-15 | $130.76 | $130.76 | $129.01 | $130.09 | $119.50 | 973,875 |
| 2019-01-14 | $129.31 | $130.94 | $128.71 | $130.17 | $119.57 | 1,032,600 |
| 2019-01-11 | $130.49 | $130.79 | $129.06 | $130.31 | $119.70 | 1,120,641 |
| 2019-01-10 | $128.00 | $131.46 | $127.32 | $131.44 | $120.74 | 2,390,350 |
| 2019-01-09 | $130.54 | $131.06 | $129.57 | $129.99 | $119.41 | 1,152,654 |
| 2019-01-08 | $128.96 | $130.01 | $127.67 | $130.01 | $119.42 | 1,309,868 |
| 2019-01-07 | $127.11 | $128.67 | $125.82 | $127.21 | $116.85 | 1,669,454 |
| 2019-01-04 | $125.33 | $127.55 | $124.72 | $127.18 | $116.82 | 1,419,067 |
| 2019-01-03 | $125.83 | $126.32 | $122.58 | $123.45 | $113.40 | 2,191,446 |
| 2019-01-02 | $124.84 | $126.74 | $124.00 | $126.60 | $116.29 | 1,905,571 |
| 2018-12-31 | $125.26 | $126.78 | $124.71 | $126.69 | $116.37 | 1,189,438 |
| 2018-12-28 | $125.79 | $126.88 | $124.20 | $124.72 | $114.56 | 1,024,414 |
| 2018-12-27 | $121.96 | $125.94 | $120.91 | $125.94 | $114.76 | 1,281,284 |
| 2018-12-26 | $119.74 | $123.63 | $117.75 | $123.59 | $112.62 | 1,261,440 |
| 2018-12-24 | $123.33 | $123.74 | $118.91 | $118.95 | $108.40 | 976,599 |
| 2018-12-21 | $125.20 | $128.19 | $123.33 | $124.04 | $113.03 | 3,601,639 |
| 2018-12-20 | $124.99 | $126.72 | $122.99 | $125.20 | $114.09 | 2,606,727 |
| 2018-12-19 | $127.48 | $130.09 | $124.59 | $125.61 | $114.46 | 1,781,695 |
| 2018-12-18 | $127.39 | $129.17 | $126.26 | $127.22 | $115.93 | 2,083,143 |
| 2018-12-17 | $129.72 | $130.63 | $127.35 | $128.10 | $116.73 | 1,734,024 |
| 2018-12-14 | $131.64 | $133.65 | $130.35 | $131.04 | $119.41 | 1,985,761 |
| 2018-12-13 | $132.88 | $135.05 | $132.59 | $133.24 | $121.42 | 1,610,755 |
| 2018-12-12 | $132.83 | $134.97 | $132.11 | $132.21 | $120.48 | 1,459,125 |
| 2018-12-11 | $132.93 | $133.90 | $130.47 | $131.13 | $119.49 | 2,444,384 |
| 2018-12-10 | $129.50 | $131.36 | $127.43 | $130.66 | $119.07 | 1,904,221 |
| 2018-12-07 | $133.53 | $135.79 | $128.82 | $129.47 | $117.98 | 2,326,331 |
| 2018-12-06 | $130.70 | $133.50 | $128.51 | $133.26 | $121.44 | 2,369,208 |
| 2018-12-04 | $139.11 | $139.11 | $131.96 | $132.76 | $120.98 | 2,455,959 |
| 2018-12-03 | $140.79 | $141.83 | $138.31 | $139.44 | $127.07 | 1,734,742 |
| 2018-11-30 | $135.82 | $139.19 | $135.41 | $139.05 | $126.71 | 1,572,065 |
| 2018-11-29 | $137.99 | $138.02 | $135.69 | $135.90 | $123.84 | 1,560,264 |
| 2018-11-28 | $136.74 | $138.04 | $134.31 | $138.03 | $125.78 | 1,095,879 |
| 2018-11-27 | $135.11 | $136.04 | $133.25 | $135.89 | $123.83 | 1,271,628 |
| 2018-11-26 | $135.01 | $136.04 | $134.24 | $135.90 | $123.84 | 1,101,116 |
| 2018-11-23 | $132.92 | $135.00 | $132.85 | $134.21 | $122.30 | 446,811 |
| 2018-11-21 | $134.59 | $136.56 | $133.98 | $134.05 | $122.16 | 1,485,786 |
| 2018-11-20 | $132.75 | $134.70 | $132.00 | $133.67 | $121.81 | 1,656,991 |
| 2018-11-19 | $135.48 | $135.68 | $133.01 | $133.99 | $122.10 | 1,335,293 |
| 2018-11-16 | $134.50 | $136.25 | $133.72 | $135.60 | $123.57 | 2,089,384 |
| 2018-11-15 | $132.33 | $136.18 | $131.30 | $135.23 | $123.23 | 1,316,627 |
| 2018-11-14 | $133.91 | $135.19 | $131.94 | $133.21 | $121.39 | 1,573,869 |
| 2018-11-13 | $131.92 | $134.82 | $131.22 | $132.98 | $121.18 | 2,799,397 |
| 2018-11-12 | $132.43 | $132.44 | $130.30 | $131.19 | $119.55 | 2,205,806 |
| 2018-11-09 | $133.28 | $133.95 | $130.97 | $132.56 | $120.80 | 1,276,977 |
| 2018-11-08 | $133.54 | $134.80 | $133.08 | $133.81 | $121.94 | 1,080,194 |
| 2018-11-07 | $132.65 | $133.91 | $131.18 | $133.81 | $121.94 | 1,001,433 |
| 2018-11-06 | $130.64 | $132.48 | $130.43 | $131.70 | $120.01 | 1,309,844 |
| 2018-11-05 | $131.12 | $131.97 | $129.57 | $130.95 | $119.33 | 1,089,424 |
| 2018-11-02 | $131.79 | $133.19 | $129.51 | $130.71 | $119.11 | 2,027,151 |
| 2018-11-01 | $127.57 | $129.94 | $126.39 | $129.47 | $117.98 | 2,258,203 |
| 2018-10-31 | $131.14 | $132.26 | $127.21 | $127.57 | $116.25 | 3,455,150 |
| 2018-10-30 | $126.16 | $130.04 | $125.87 | $129.70 | $118.19 | 2,391,962 |
| 2018-10-29 | $126.10 | $129.07 | $123.96 | $125.82 | $114.66 | 2,923,699 |
| 2018-10-26 | $121.18 | $125.94 | $120.69 | $124.10 | $113.09 | 3,382,960 |
| 2018-10-25 | $120.87 | $124.56 | $120.45 | $122.68 | $111.79 | 2,860,578 |
| 2018-10-24 | $125.99 | $126.35 | $119.38 | $119.83 | $109.20 | 3,615,233 |
| 2018-10-23 | $124.57 | $127.67 | $121.97 | $126.57 | $115.34 | 3,985,580 |
| 2018-10-22 | $127.56 | $128.15 | $126.45 | $127.32 | $116.02 | 1,745,212 |
| 2018-10-19 | $128.38 | $128.58 | $126.13 | $127.03 | $115.76 | 1,873,430 |
| 2018-10-18 | $126.68 | $130.43 | $126.68 | $128.43 | $117.03 | 3,778,856 |
| 2018-10-17 | $132.42 | $132.98 | $130.64 | $132.01 | $120.30 | 1,346,484 |
| 2018-10-16 | $131.95 | $133.30 | $130.86 | $133.09 | $121.28 | 1,611,039 |
| 2018-10-15 | $130.37 | $132.16 | $130.29 | $131.24 | $119.59 | 1,301,088 |
| 2018-10-12 | $131.62 | $132.04 | $128.84 | $130.67 | $119.08 | 2,055,227 |
| 2018-10-11 | $133.04 | $133.73 | $128.75 | $129.35 | $117.87 | 2,231,101 |
| 2018-10-10 | $136.60 | $136.73 | $132.89 | $133.00 | $121.20 | 2,884,396 |
| 2018-10-09 | $139.99 | $140.17 | $136.80 | $136.87 | $124.73 | 1,663,979 |
| 2018-10-08 | $140.42 | $141.00 | $139.33 | $140.67 | $128.19 | 1,661,336 |
| 2018-10-05 | $143.43 | $143.63 | $139.91 | $141.01 | $128.50 | 1,551,329 |
| 2018-10-04 | $143.61 | $144.27 | $142.40 | $143.51 | $130.78 | 1,196,913 |
| 2018-10-03 | $144.94 | $145.04 | $143.28 | $143.70 | $130.95 | 1,365,397 |
| 2018-10-02 | $143.45 | $144.82 | $143.00 | $144.71 | $131.87 | 1,039,937 |
| 2018-10-01 | $142.22 | $143.34 | $141.58 | $143.14 | $130.44 | 2,037,687 |
| 2018-09-28 | $141.83 | $142.30 | $140.56 | $141.12 | $128.60 | 925,396 |
| 2018-09-27 | $142.18 | $143.00 | $141.41 | $141.98 | $129.38 | 856,703 |
| 2018-09-26 | $143.56 | $144.05 | $142.73 | $142.93 | $129.34 | 1,672,419 |
| 2018-09-25 | $146.16 | $146.29 | $143.31 | $143.51 | $129.86 | 1,674,655 |
| 2018-09-24 | $148.35 | $148.41 | $145.71 | $146.02 | $132.13 | 822,781 |
| 2018-09-21 | $148.46 | $149.16 | $147.82 | $148.44 | $134.32 | 2,265,629 |
| 2018-09-20 | $147.87 | $148.39 | $146.58 | $147.99 | $133.92 | 915,897 |
| 2018-09-19 | $146.55 | $147.89 | $146.13 | $146.74 | $132.78 | 987,440 |
| 2018-09-18 | $146.21 | $147.12 | $144.51 | $146.39 | $132.47 | 1,204,579 |
| 2018-09-17 | $145.02 | $146.27 | $144.42 | $146.20 | $132.30 | 1,614,645 |
| 2018-09-14 | $143.19 | $145.01 | $143.18 | $144.89 | $131.11 | 1,282,029 |
| 2018-09-13 | $142.49 | $143.08 | $141.53 | $142.80 | $129.22 | 931,992 |
| 2018-09-12 | $141.30 | $143.50 | $141.28 | $141.67 | $128.20 | 1,887,859 |
| 2018-09-11 | $141.72 | $142.07 | $140.90 | $141.53 | $128.07 | 1,489,410 |
| 2018-09-10 | $141.35 | $144.07 | $141.35 | $142.45 | $128.90 | 1,422,439 |
| 2018-09-07 | $140.50 | $140.81 | $138.76 | $140.63 | $127.26 | 1,319,089 |
| 2018-09-06 | $141.33 | $142.32 | $140.45 | $141.07 | $127.65 | 1,458,841 |
| 2018-09-05 | $138.50 | $141.50 | $138.31 | $141.36 | $127.92 | 1,861,211 |
| 2018-09-04 | $138.69 | $139.19 | $137.69 | $138.94 | $125.73 | 1,410,452 |
| 2018-08-31 | $138.32 | $139.64 | $138.03 | $138.88 | $125.67 | 1,523,256 |
| 2018-08-30 | $138.53 | $139.85 | $138.15 | $138.56 | $125.38 | 1,432,437 |
| 2018-08-29 | $138.31 | $140.60 | $137.63 | $138.70 | $125.51 | 1,164,766 |
| 2018-08-28 | $138.46 | $139.15 | $138.11 | $138.33 | $125.17 | 796,230 |
| 2018-08-27 | $136.69 | $138.61 | $136.02 | $138.13 | $124.99 | 1,490,805 |
| 2018-08-24 | $135.50 | $136.00 | $134.45 | $135.55 | $122.66 | 1,722,551 |
| 2018-08-23 | $136.18 | $136.50 | $134.86 | $135.14 | $122.29 | 1,925,416 |
| 2018-08-22 | $137.60 | $138.23 | $135.85 | $136.16 | $123.21 | 1,478,943 |
| 2018-08-21 | $138.24 | $138.75 | $137.35 | $138.06 | $124.93 | 1,647,893 |
| 2018-08-20 | $139.75 | $140.37 | $137.92 | $138.29 | $125.14 | 1,711,196 |
| 2018-08-17 | $138.63 | $139.85 | $138.29 | $139.43 | $126.17 | 1,290,170 |
| 2018-08-16 | $139.41 | $140.26 | $138.13 | $138.95 | $125.73 | 1,427,032 |
| 2018-08-15 | $136.43 | $139.05 | $135.33 | $138.59 | $125.41 | 2,084,713 |
| 2018-08-14 | $135.98 | $138.16 | $135.98 | $137.30 | $124.24 | 1,288,999 |
| 2018-08-13 | $136.74 | $137.42 | $135.77 | $135.89 | $122.97 | 1,605,616 |
| 2018-08-10 | $138.00 | $138.25 | $135.58 | $136.47 | $123.49 | 1,451,729 |
| 2018-08-09 | $140.43 | $140.60 | $138.40 | $138.51 | $125.34 | 1,386,207 |
| 2018-08-08 | $140.18 | $140.75 | $139.41 | $140.40 | $127.05 | 1,051,455 |
| 2018-08-07 | $140.57 | $142.52 | $140.26 | $140.34 | $126.99 | 1,512,869 |
| 2018-08-06 | $139.99 | $140.94 | $139.65 | $140.57 | $127.20 | 1,155,003 |
| 2018-08-03 | $139.46 | $139.89 | $138.16 | $139.55 | $126.28 | 1,156,642 |
| 2018-08-02 | $137.70 | $140.10 | $136.86 | $139.03 | $125.81 | 1,283,773 |
| 2018-08-01 | $142.50 | $143.32 | $138.78 | $139.17 | $125.93 | 1,574,983 |
| 2018-07-31 | $140.59 | $144.19 | $140.19 | $143.33 | $129.70 | 2,158,334 |
| 2018-07-30 | $140.36 | $141.87 | $139.65 | $139.73 | $126.44 | 1,457,721 |
| 2018-07-27 | $141.32 | $141.92 | $139.76 | $140.21 | $126.88 | 1,118,241 |
| 2018-07-26 | $138.65 | $141.64 | $138.26 | $141.25 | $127.82 | 2,291,250 |
| 2018-07-25 | $137.15 | $138.53 | $135.60 | $138.06 | $124.93 | 2,643,740 |
| 2018-07-24 | $135.00 | $140.06 | $134.75 | $138.20 | $125.06 | 3,355,682 |
| 2018-07-23 | $136.84 | $138.82 | $134.66 | $136.26 | $123.30 | 5,825,858 |
| 2018-07-20 | $144.72 | $148.03 | $144.45 | $146.86 | $132.89 | 2,432,952 |
| 2018-07-19 | $143.18 | $145.87 | $142.88 | $145.46 | $131.63 | 1,763,238 |
| 2018-07-18 | $143.59 | $144.35 | $143.13 | $143.59 | $129.93 | 1,714,510 |
| 2018-07-17 | $141.66 | $143.85 | $141.58 | $143.20 | $129.58 | 1,545,828 |
| 2018-07-16 | $143.78 | $144.13 | $141.66 | $141.82 | $128.33 | 1,028,284 |
| 2018-07-13 | $142.24 | $144.22 | $142.24 | $143.75 | $130.08 | 1,028,672 |
| 2018-07-12 | $142.28 | $144.72 | $141.10 | $142.47 | $128.92 | 1,251,729 |
| 2018-07-11 | $142.58 | $143.79 | $141.38 | $141.61 | $128.14 | 1,142,809 |
| 2018-07-10 | $143.70 | $144.62 | $142.78 | $144.06 | $130.36 | 1,150,830 |
| 2018-07-09 | $140.00 | $144.16 | $139.90 | $143.70 | $130.03 | 1,276,678 |
| 2018-07-06 | $140.76 | $140.99 | $139.40 | $139.64 | $126.36 | 1,738,431 |
| 2018-07-05 | $140.23 | $141.14 | $139.03 | $140.88 | $127.48 | 1,153,316 |
| 2018-07-03 | $138.88 | $140.70 | $138.88 | $139.23 | $125.99 | 790,105 |
| 2018-07-02 | $137.26 | $138.67 | $136.79 | $138.61 | $125.43 | 1,080,379 |
| 2018-06-29 | $139.02 | $140.87 | $138.36 | $138.54 | $125.36 | 1,332,781 |
| 2018-06-28 | $140.47 | $140.98 | $136.95 | $138.56 | $125.38 | 1,768,456 |
| 2018-06-27 | $141.39 | $143.56 | $140.76 | $141.00 | $126.88 | 1,474,811 |
| 2018-06-26 | $141.78 | $142.31 | $140.78 | $140.95 | $126.83 | 2,005,509 |
| 2018-06-25 | $140.91 | $141.42 | $139.32 | $140.96 | $126.84 | 1,631,671 |
| 2018-06-22 | $141.91 | $143.37 | $141.11 | $141.46 | $127.29 | 2,505,190 |
| 2018-06-21 | $142.22 | $142.62 | $140.40 | $140.76 | $126.66 | 1,633,497 |
| 2018-06-20 | $143.21 | $143.63 | $142.36 | $142.97 | $128.65 | 1,313,153 |
| 2018-06-19 | $144.10 | $144.70 | $142.25 | $143.11 | $128.77 | 1,866,868 |
| 2018-06-18 | $146.89 | $147.65 | $145.33 | $145.72 | $131.12 | 1,379,536 |
| 2018-06-15 | $147.88 | $149.31 | $145.44 | $148.65 | $133.76 | 3,289,980 |
| 2018-06-14 | $149.12 | $151.25 | $148.66 | $148.89 | $133.98 | 1,469,670 |
| 2018-06-13 | $149.71 | $150.61 | $148.61 | $148.69 | $133.80 | 2,243,785 |
| 2018-06-12 | $149.63 | $150.04 | $148.30 | $149.94 | $134.92 | 945,560 |
| 2018-06-11 | $148.03 | $149.77 | $148.03 | $149.18 | $134.24 | 1,130,286 |
| 2018-06-08 | $148.19 | $148.49 | $147.07 | $147.76 | $132.96 | 1,199,162 |
| 2018-06-07 | $147.20 | $148.50 | $147.09 | $148.22 | $133.37 | 886,708 |
| 2018-06-06 | $146.15 | $147.20 | $145.27 | $147.18 | $132.44 | 1,333,784 |
| 2018-06-05 | $146.36 | $146.73 | $145.00 | $145.64 | $131.05 | 1,987,756 |
| 2018-06-04 | $147.48 | $147.97 | $146.13 | $146.20 | $131.55 | 1,170,012 |
| 2018-06-01 | $145.04 | $147.75 | $145.01 | $146.96 | $132.24 | 1,266,118 |
| 2018-05-31 | $145.99 | $146.09 | $142.81 | $143.70 | $129.31 | 2,677,818 |
| 2018-05-30 | $144.84 | $146.41 | $144.57 | $145.73 | $131.13 | 1,115,815 |
| 2018-05-29 | $145.94 | $146.33 | $143.49 | $144.02 | $129.59 | 1,634,752 |
| 2018-05-25 | $146.55 | $148.21 | $146.48 | $147.43 | $132.66 | 671,762 |
| 2018-05-24 | $147.60 | $148.27 | $146.25 | $147.36 | $132.60 | 889,296 |
| 2018-05-23 | $146.61 | $148.16 | $145.75 | $148.06 | $133.23 | 1,146,394 |
| 2018-05-22 | $149.67 | $150.71 | $147.18 | $147.26 | $132.51 | 1,272,056 |
| 2018-05-21 | $148.07 | $150.75 | $148.02 | $149.73 | $134.73 | 1,658,505 |
| 2018-05-18 | $145.82 | $147.62 | $145.59 | $146.80 | $132.09 | 1,864,505 |
| 2018-05-17 | $144.30 | $146.62 | $144.20 | $145.77 | $131.17 | 1,448,217 |
| 2018-05-16 | $145.97 | $146.56 | $143.78 | $144.31 | $129.85 | 1,859,876 |
| 2018-05-15 | $144.74 | $146.10 | $144.15 | $145.96 | $131.34 | 1,596,818 |
| 2018-05-14 | $146.19 | $146.81 | $145.00 | $145.50 | $130.92 | 1,273,632 |
| 2018-05-11 | $146.17 | $147.18 | $145.34 | $145.79 | $131.19 | 1,084,940 |
| 2018-05-10 | $146.89 | $146.98 | $145.13 | $145.82 | $131.21 | 1,246,619 |
| 2018-05-09 | $145.16 | $146.75 | $143.95 | $146.47 | $131.80 | 1,246,818 |
| 2018-05-08 | $143.27 | $145.74 | $143.17 | $144.49 | $130.02 | 1,352,490 |
| 2018-05-07 | $145.73 | $146.48 | $144.25 | $144.79 | $130.29 | 1,289,103 |
| 2018-05-04 | $144.04 | $146.38 | $142.77 | $145.47 | $130.90 | 1,462,368 |
| 2018-05-03 | $141.85 | $145.10 | $141.00 | $144.29 | $129.84 | 2,312,833 |
| 2018-05-02 | $143.25 | $145.37 | $142.94 | $143.11 | $128.77 | 2,073,827 |
| 2018-05-01 | $141.07 | $144.00 | $138.81 | $144.00 | $129.58 | 2,667,868 |
| 2018-04-30 | $143.64 | $145.00 | $141.93 | $142.02 | $127.79 | 2,307,635 |
| 2018-04-27 | $142.58 | $143.61 | $140.37 | $142.57 | $128.29 | 2,946,460 |
| 2018-04-26 | $148.83 | $148.84 | $140.44 | $141.41 | $127.24 | 4,182,644 |
| 2018-04-25 | $149.63 | $152.45 | $147.70 | $151.60 | $136.41 | 2,070,935 |
| 2018-04-24 | $157.18 | $157.99 | $147.59 | $149.65 | $134.66 | 2,220,628 |
| 2018-04-23 | $158.44 | $158.89 | $156.17 | $156.60 | $140.91 | 1,128,575 |
| 2018-04-20 | $159.06 | $159.67 | $157.58 | $158.29 | $142.43 | 1,181,326 |
| 2018-04-19 | $159.32 | $159.65 | $157.54 | $159.09 | $143.15 | 976,363 |
| 2018-04-18 | $158.68 | $160.21 | $157.25 | $159.40 | $143.43 | 1,269,998 |
| 2018-04-17 | $157.28 | $158.60 | $156.81 | $157.97 | $142.15 | 802,681 |
| 2018-04-16 | $156.58 | $156.94 | $155.49 | $156.36 | $140.70 | 836,356 |
| 2018-04-13 | $157.01 | $157.14 | $154.37 | $155.02 | $139.49 | 731,953 |
| 2018-04-12 | $155.43 | $156.85 | $155.02 | $155.74 | $140.14 | 933,491 |
| 2018-04-11 | $154.64 | $155.60 | $153.66 | $154.50 | $139.02 | 898,888 |
| 2018-04-10 | $156.19 | $157.51 | $154.44 | $156.26 | $140.61 | 1,917,209 |
| 2018-04-09 | $153.92 | $155.82 | $152.33 | $152.59 | $137.30 | 1,011,861 |
| 2018-04-06 | $157.09 | $157.65 | $151.34 | $152.60 | $137.31 | 1,514,755 |
| 2018-04-05 | $158.95 | $160.08 | $157.74 | $158.72 | $142.82 | 1,493,654 |
| 2018-04-04 | $151.87 | $158.31 | $151.64 | $158.03 | $142.20 | 1,868,876 |
| 2018-04-03 | $153.63 | $155.49 | $152.56 | $155.36 | $139.80 | 1,582,707 |
| 2018-04-02 | $155.70 | $155.99 | $150.74 | $152.86 | $137.55 | 2,008,771 |
| 2018-03-29 | $154.86 | $158.40 | $154.41 | $156.66 | $140.97 | 1,148,767 |
| 2018-03-28 | $155.30 | $156.12 | $153.07 | $153.86 | $138.45 | 1,891,022 |
| 2018-03-27 | $160.36 | $160.59 | $154.61 | $155.64 | $139.34 | 1,565,442 |
| 2018-03-26 | $160.14 | $160.63 | $156.40 | $160.01 | $143.26 | 1,506,364 |
| 2018-03-23 | $163.06 | $164.03 | $156.67 | $156.91 | $140.48 | 1,866,978 |
| 2018-03-22 | $166.55 | $167.14 | $162.37 | $162.75 | $145.71 | 1,272,732 |
| 2018-03-21 | $167.80 | $170.10 | $166.75 | $168.22 | $150.61 | 1,235,491 |
| 2018-03-20 | $168.10 | $169.10 | $167.12 | $167.80 | $150.23 | 1,395,535 |
| 2018-03-19 | $170.23 | $170.65 | $165.85 | $167.63 | $150.08 | 1,256,719 |
| 2018-03-16 | $170.64 | $171.83 | $169.70 | $170.96 | $153.06 | 1,918,768 |
| 2018-03-15 | $169.68 | $171.83 | $169.10 | $170.18 | $152.36 | 1,163,913 |
| 2018-03-14 | $170.72 | $171.24 | $168.60 | $169.34 | $151.61 | 2,172,280 |
| 2018-03-13 | $169.79 | $171.68 | $169.40 | $169.93 | $152.14 | 1,627,352 |
| 2018-03-12 | $170.50 | $170.69 | $167.84 | $169.20 | $151.48 | 1,787,324 |
| 2018-03-09 | $167.18 | $171.09 | $166.53 | $170.30 | $152.47 | 2,191,856 |
| 2018-03-08 | $164.31 | $166.62 | $163.59 | $166.25 | $148.84 | 2,396,320 |
| 2018-03-07 | $159.74 | $163.73 | $159.05 | $163.00 | $145.93 | 1,194,744 |
| 2018-03-06 | $160.59 | $161.91 | $159.75 | $161.65 | $144.72 | 1,230,458 |
| 2018-03-05 | $157.94 | $160.46 | $156.95 | $159.68 | $142.96 | 1,840,257 |
| 2018-03-02 | $157.50 | $159.14 | $156.29 | $158.56 | $141.96 | 1,412,155 |
| 2018-03-01 | $161.56 | $162.66 | $157.44 | $158.44 | $141.85 | 1,871,553 |
| 2018-02-28 | $163.77 | $164.65 | $161.43 | $161.44 | $144.54 | 1,161,025 |
| 2018-02-27 | $165.45 | $167.04 | $163.19 | $163.24 | $146.15 | 762,150 |
| 2018-02-26 | $164.12 | $165.75 | $163.50 | $165.45 | $148.13 | 977,123 |
| 2018-02-23 | $164.46 | $164.83 | $162.46 | $163.96 | $146.79 | 758,408 |
| 2018-02-22 | $162.28 | $164.99 | $161.55 | $163.32 | $146.22 | 1,251,253 |
| 2018-02-21 | $161.57 | $164.35 | $161.22 | $161.26 | $144.37 | 1,198,715 |
| 2018-02-20 | $161.59 | $163.04 | $160.65 | $161.34 | $144.45 | 1,532,032 |
| 2018-02-16 | $162.92 | $164.82 | $162.32 | $162.55 | $145.53 | 1,602,871 |
| 2018-02-15 | $163.50 | $164.20 | $161.55 | $163.36 | $146.25 | 1,070,528 |
| 2018-02-14 | $160.49 | $163.13 | $160.39 | $162.47 | $145.46 | 1,294,050 |
| 2018-02-13 | $160.37 | $162.34 | $160.22 | $161.85 | $144.90 | 1,205,037 |
| 2018-02-12 | $161.02 | $163.23 | $159.34 | $161.42 | $144.52 | 1,740,148 |
| 2018-02-09 | $158.19 | $161.55 | $154.65 | $160.13 | $143.36 | 2,209,257 |
| 2018-02-08 | $163.40 | $163.91 | $155.97 | $156.15 | $139.80 | 2,045,035 |
| 2018-02-07 | $163.65 | $167.65 | $163.12 | $163.44 | $146.33 | 1,627,791 |
| 2018-02-06 | $158.21 | $165.00 | $156.26 | $164.14 | $146.95 | 2,470,395 |
| 2018-02-05 | $169.53 | $171.30 | $160.43 | $161.12 | $144.25 | 2,003,728 |
| 2018-02-02 | $171.91 | $173.25 | $169.85 | $170.38 | $152.54 | 1,471,987 |
| 2018-02-01 | $172.60 | $174.64 | $171.72 | $173.08 | $154.96 | 1,262,976 |
| 2018-01-31 | $175.97 | $176.38 | $172.95 | $173.67 | $155.48 | 1,504,050 |
| 2018-01-30 | $175.74 | $176.08 | $174.32 | $175.19 | $156.85 | 1,349,292 |
| 2018-01-29 | $178.57 | $179.07 | $176.17 | $176.90 | $158.38 | 1,479,921 |
| 2018-01-26 | $175.54 | $178.90 | $174.74 | $178.88 | $160.15 | 1,821,811 |
| 2018-01-25 | $174.21 | $175.48 | $171.64 | $174.76 | $156.46 | 1,437,361 |
| 2018-01-24 | $176.01 | $177.65 | $172.53 | $173.76 | $155.57 | 2,283,472 |
| 2018-01-23 | $173.23 | $173.56 | $172.20 | $173.06 | $154.94 | 1,438,825 |
| 2018-01-22 | $172.42 | $173.39 | $170.93 | $173.39 | $155.23 | 1,141,500 |
| 2018-01-19 | $171.14 | $172.64 | $170.73 | $172.42 | $154.37 | 1,234,108 |
| 2018-01-18 | $171.01 | $172.21 | $169.77 | $170.32 | $152.49 | 880,189 |
| 2018-01-17 | $170.53 | $172.00 | $170.05 | $171.02 | $153.11 | 1,135,827 |
| 2018-01-16 | $171.42 | $171.92 | $168.74 | $169.22 | $151.50 | 1,301,833 |
| 2018-01-12 | $169.41 | $171.52 | $169.14 | $170.52 | $152.66 | 953,180 |
| 2018-01-11 | $167.38 | $169.08 | $167.00 | $169.00 | $151.30 | 830,204 |
| 2018-01-10 | $168.78 | $168.78 | $166.66 | $167.31 | $149.79 | 1,027,188 |
| 2018-01-09 | $167.69 | $169.44 | $167.53 | $168.86 | $151.18 | 1,116,514 |
| 2018-01-08 | $166.07 | $168.62 | $165.79 | $167.57 | $150.02 | 2,292,325 |
| 2018-01-05 | $166.72 | $167.10 | $164.73 | $166.03 | $148.64 | 1,433,031 |
| 2018-01-04 | $165.00 | $166.92 | $164.51 | $166.15 | $148.75 | 1,389,758 |
| 2018-01-03 | $164.84 | $166.14 | $163.92 | $165.96 | $148.58 | 1,547,339 |
| 2018-01-02 | $167.31 | $167.49 | $164.65 | $165.27 | $147.96 | 1,273,321 |
| 2017-12-29 | $167.46 | $167.56 | $166.65 | $166.85 | $149.38 | 721,538 |
| 2017-12-28 | $167.11 | $167.11 | $166.24 | $166.71 | $149.25 | 863,814 |
| 2017-12-27 | $167.10 | $167.25 | $166.31 | $167.13 | $148.93 | 1,206,843 |
| 2017-12-26 | $167.52 | $168.14 | $166.70 | $167.10 | $148.91 | 523,964 |
| 2017-12-22 | $168.83 | $168.83 | $166.95 | $167.13 | $148.93 | 622,471 |
| 2017-12-21 | $169.00 | $169.20 | $167.78 | $168.26 | $149.94 | 822,721 |
| 2017-12-20 | $167.95 | $168.89 | $167.63 | $168.55 | $150.20 | 1,057,469 |
| 2017-12-19 | $166.93 | $167.87 | $166.07 | $167.46 | $149.23 | 1,001,526 |
| 2017-12-18 | $165.67 | $166.57 | $165.48 | $166.06 | $147.98 | 1,319,575 |
| 2017-12-15 | $164.01 | $165.71 | $163.55 | $165.17 | $147.19 | 1,961,882 |
| 2017-12-14 | $164.37 | $164.97 | $162.59 | $162.65 | $144.94 | 978,312 |
| 2017-12-13 | $164.11 | $165.22 | $163.44 | $163.82 | $145.98 | 2,015,236 |
| 2017-12-12 | $165.34 | $165.64 | $163.74 | $163.88 | $146.04 | 1,468,098 |
| 2017-12-11 | $167.40 | $167.57 | $164.41 | $165.03 | $147.06 | 1,839,582 |
| 2017-12-08 | $166.29 | $166.99 | $166.05 | $166.49 | $148.36 | 1,172,127 |
| 2017-12-07 | $165.91 | $167.75 | $165.91 | $166.49 | $148.36 | 871,966 |
| 2017-12-06 | $165.26 | $167.27 | $165.11 | $166.30 | $148.19 | 974,512 |
| 2017-12-05 | $167.03 | $167.50 | $164.85 | $165.02 | $147.05 | 1,116,887 |
| 2017-12-04 | $166.90 | $168.90 | $166.05 | $166.22 | $148.12 | 2,220,644 |
| 2017-12-01 | $169.31 | $169.69 | $162.56 | $164.87 | $146.92 | 1,913,816 |
| 2017-11-30 | $166.33 | $169.52 | $165.87 | $169.25 | $150.82 | 2,090,257 |
| 2017-11-29 | $164.50 | $166.06 | $163.28 | $165.88 | $147.82 | 1,455,790 |
| 2017-11-28 | $161.25 | $164.54 | $160.76 | $164.48 | $146.57 | 1,302,559 |
| 2017-11-27 | $160.08 | $161.10 | $159.85 | $160.82 | $143.31 | 737,035 |
| 2017-11-24 | $160.00 | $160.47 | $159.65 | $159.84 | $142.44 | 346,230 |
| 2017-11-22 | $159.30 | $159.87 | $158.36 | $159.62 | $142.24 | 662,620 |
| 2017-11-21 | $159.09 | $159.96 | $159.01 | $159.46 | $142.10 | 828,350 |
| 2017-11-20 | $157.54 | $159.59 | $157.05 | $158.85 | $141.55 | 713,836 |
| 2017-11-17 | $156.97 | $157.65 | $156.48 | $157.14 | $140.03 | 791,998 |
| 2017-11-16 | $156.12 | $158.43 | $155.84 | $157.92 | $140.73 | 839,484 |
| 2017-11-15 | $157.83 | $157.83 | $155.36 | $155.85 | $138.88 | 916,386 |
| 2017-11-14 | $156.56 | $158.68 | $156.33 | $158.54 | $141.28 | 1,084,100 |
| 2017-11-13 | $156.29 | $158.08 | $156.06 | $157.61 | $140.45 | 902,613 |
| 2017-11-10 | $155.76 | $157.42 | $155.72 | $157.14 | $140.03 | 757,015 |
| 2017-11-09 | $156.77 | $156.83 | $155.22 | $156.35 | $139.33 | 1,160,255 |
| 2017-11-08 | $157.29 | $157.96 | $157.12 | $157.65 | $140.48 | 425,838 |
| 2017-11-07 | $157.98 | $158.42 | $157.25 | $157.83 | $140.65 | 567,618 |
| 2017-11-06 | $157.50 | $158.23 | $156.60 | $157.99 | $140.79 | 1,061,683 |
| 2017-11-03 | $156.99 | $157.59 | $156.20 | $157.30 | $140.17 | 1,031,269 |
| 2017-11-02 | $155.42 | $157.01 | $154.69 | $156.98 | $139.89 | 881,794 |
| 2017-11-01 | $156.96 | $157.03 | $154.97 | $155.12 | $138.23 | 1,725,097 |
| 2017-10-31 | $157.59 | $157.88 | $156.50 | $156.52 | $139.48 | 1,011,574 |
| 2017-10-30 | $158.45 | $158.86 | $157.33 | $157.35 | $140.22 | 979,092 |
| 2017-10-27 | $157.50 | $159.12 | $157.48 | $159.06 | $141.74 | 1,136,474 |
| 2017-10-26 | $158.67 | $158.98 | $157.43 | $157.50 | $140.35 | 867,722 |
| 2017-10-25 | $158.17 | $158.21 | $156.05 | $157.61 | $140.44 | 1,348,174 |
| 2017-10-24 | $156.63 | $159.36 | $156.00 | $158.42 | $141.17 | 2,119,609 |
| 2017-10-23 | $152.50 | $157.28 | $152.09 | $155.51 | $138.58 | 539,711 |
| 2017-10-20 | $154.34 | $155.12 | $153.83 | $155.03 | $138.15 | 1,476,935 |
| 2017-10-19 | $153.29 | $153.75 | $152.67 | $153.48 | $136.77 | 876,175 |
| 2017-10-18 | $153.24 | $154.39 | $152.74 | $153.76 | $137.02 | 785,479 |
| 2017-10-17 | $153.04 | $153.39 | $152.65 | $153.07 | $136.40 | 722,430 |
| 2017-10-16 | $153.47 | $153.80 | $153.02 | $153.41 | $136.71 | 534,379 |
| 2017-10-13 | $154.00 | $154.38 | $152.68 | $152.82 | $136.18 | 695,310 |
| 2017-10-12 | $151.26 | $153.35 | $151.05 | $153.23 | $136.55 | 810,982 |
| 2017-10-11 | $151.62 | $151.65 | $150.87 | $151.44 | $134.95 | 971,728 |
| 2017-10-10 | $152.50 | $152.50 | $151.38 | $151.62 | $135.11 | 930,232 |
| 2017-10-09 | $152.10 | $152.25 | $151.26 | $151.70 | $135.18 | 750,943 |
| 2017-10-06 | $151.10 | $151.68 | $150.73 | $151.63 | $135.12 | 714,769 |
| 2017-10-05 | $150.08 | $152.62 | $149.82 | $151.50 | $135.00 | 1,329,455 |
| 2017-10-04 | $149.78 | $150.34 | $149.47 | $150.01 | $133.68 | 1,374,794 |
| 2017-10-03 | $150.21 | $150.87 | $149.58 | $149.79 | $133.48 | 1,586,262 |
| 2017-10-02 | $148.18 | $150.16 | $147.97 | $150.16 | $133.81 | 1,179,584 |
| 2017-09-29 | $146.95 | $148.05 | $146.62 | $147.96 | $131.85 | 1,002,666 |
| 2017-09-28 | $146.90 | $147.60 | $146.43 | $147.20 | $131.17 | 697,515 |
| 2017-09-27 | $147.63 | $148.11 | $146.87 | $147.76 | $130.98 | 922,684 |
| 2017-09-26 | $147.32 | $147.63 | $146.81 | $147.09 | $130.38 | 616,835 |
| 2017-09-25 | $147.34 | $147.56 | $146.07 | $147.07 | $130.37 | 1,105,291 |
| 2017-09-22 | $147.35 | $147.92 | $147.14 | $147.40 | $130.66 | 790,041 |
| 2017-09-21 | $147.76 | $148.10 | $147.28 | $147.34 | $130.61 | 825,717 |
| 2017-09-20 | $148.13 | $148.28 | $147.27 | $147.76 | $130.98 | 920,680 |
| 2017-09-19 | $147.10 | $148.10 | $146.90 | $148.00 | $131.19 | 1,011,149 |
| 2017-09-18 | $145.98 | $147.04 | $145.62 | $146.94 | $130.25 | 711,969 |
| 2017-09-15 | $144.97 | $145.83 | $143.89 | $145.64 | $129.10 | 1,896,462 |
| 2017-09-14 | $142.78 | $145.47 | $142.30 | $145.07 | $128.59 | 1,904,232 |
| 2017-09-13 | $142.49 | $143.20 | $142.14 | $143.00 | $126.76 | 750,287 |
| 2017-09-12 | $141.81 | $142.86 | $141.35 | $142.85 | $126.63 | 809,715 |
| 2017-09-11 | $140.87 | $141.53 | $140.39 | $141.52 | $125.45 | 1,107,695 |
| 2017-09-08 | $137.84 | $140.41 | $137.84 | $140.04 | $124.13 | 1,301,937 |
| 2017-09-07 | $137.25 | $138.71 | $136.67 | $138.13 | $122.44 | 1,210,954 |
| 2017-09-06 | $137.15 | $137.40 | $136.58 | $136.90 | $121.35 | 1,090,839 |
| 2017-09-05 | $137.32 | $137.80 | $136.04 | $136.45 | $120.95 | 1,069,779 |
| 2017-09-01 | $138.00 | $138.66 | $137.59 | $137.72 | $122.08 | 706,658 |
| 2017-08-31 | $137.41 | $137.77 | $136.97 | $137.51 | $121.89 | 865,497 |
| 2017-08-30 | $136.75 | $137.22 | $136.30 | $136.94 | $121.39 | 1,015,686 |
| 2017-08-29 | $135.87 | $137.09 | $135.20 | $136.85 | $121.31 | 910,544 |
| 2017-08-28 | $137.11 | $137.49 | $136.20 | $136.53 | $121.02 | 586,520 |
| 2017-08-25 | $136.71 | $137.38 | $136.44 | $136.81 | $121.27 | 621,690 |
| 2017-08-24 | $136.75 | $136.91 | $135.70 | $135.87 | $120.44 | 734,667 |
| 2017-08-23 | $137.19 | $137.47 | $136.44 | $136.48 | $120.98 | 723,039 |
| 2017-08-22 | $136.17 | $138.08 | $135.95 | $137.87 | $122.21 | 917,190 |
| 2017-08-21 | $135.60 | $136.04 | $135.07 | $135.60 | $120.20 | 1,142,906 |
| 2017-08-18 | $135.98 | $137.51 | $135.54 | $135.67 | $120.26 | 1,097,800 |
| 2017-08-17 | $138.55 | $138.95 | $136.13 | $136.19 | $120.72 | 1,606,261 |
| 2017-08-16 | $139.53 | $140.19 | $138.90 | $140.03 | $124.13 | 1,083,845 |
| 2017-08-15 | $139.06 | $139.71 | $138.99 | $139.09 | $123.29 | 1,160,518 |
| 2017-08-14 | $139.56 | $139.88 | $138.86 | $139.05 | $123.26 | 774,613 |
| 2017-08-11 | $138.12 | $138.92 | $137.80 | $138.36 | $122.65 | 963,204 |
| 2017-08-10 | $140.54 | $140.85 | $137.35 | $137.47 | $121.86 | 2,059,416 |
| 2017-08-09 | $141.25 | $141.78 | $140.29 | $140.73 | $124.75 | 1,305,437 |
| 2017-08-08 | $141.95 | $141.95 | $140.93 | $141.34 | $125.29 | 1,009,469 |
| 2017-08-07 | $141.68 | $142.51 | $140.84 | $141.67 | $125.58 | 1,335,638 |
| 2017-08-04 | $141.60 | $143.06 | $141.38 | $142.88 | $126.65 | 1,223,323 |
| 2017-08-03 | $141.80 | $141.84 | $140.17 | $141.43 | $125.37 | 1,419,346 |
| 2017-08-02 | $140.07 | $141.77 | $140.07 | $141.77 | $125.67 | 1,484,671 |
| 2017-08-01 | $141.10 | $141.34 | $139.56 | $139.91 | $124.02 | 1,617,157 |
| 2017-07-31 | $141.21 | $141.72 | $140.56 | $140.71 | $124.73 | 1,181,174 |
| 2017-07-28 | $140.69 | $141.07 | $139.91 | $140.83 | $124.83 | 1,301,952 |
| 2017-07-27 | $140.37 | $140.85 | $139.51 | $140.82 | $124.83 | 1,391,165 |
| 2017-07-26 | $141.71 | $141.83 | $139.99 | $140.07 | $124.16 | 1,279,444 |
| 2017-07-25 | $143.00 | $143.57 | $140.58 | $141.65 | $125.56 | 2,038,233 |
| 2017-07-24 | $143.45 | $143.87 | $140.02 | $141.98 | $125.85 | 3,224,817 |
| 2017-07-21 | $146.52 | $147.89 | $145.93 | $147.29 | $130.56 | 1,632,403 |
| 2017-07-20 | $147.46 | $147.72 | $146.53 | $147.12 | $130.41 | 1,169,103 |
| 2017-07-19 | $146.95 | $147.72 | $146.44 | $147.68 | $130.91 | 940,748 |
| 2017-07-18 | $145.97 | $146.79 | $145.65 | $146.64 | $129.98 | 898,815 |
| 2017-07-17 | $145.43 | $146.71 | $144.96 | $146.21 | $129.60 | 801,396 |
| 2017-07-14 | $144.96 | $145.96 | $144.73 | $145.70 | $129.15 | 895,687 |
| 2017-07-13 | $146.10 | $146.12 | $144.50 | $144.70 | $128.27 | 1,157,229 |
| 2017-07-12 | $146.78 | $147.51 | $146.02 | $146.24 | $129.63 | 753,287 |
| 2017-07-11 | $146.21 | $146.54 | $144.71 | $145.82 | $129.26 | 1,084,224 |
| 2017-07-10 | $145.62 | $147.23 | $145.62 | $146.24 | $129.63 | 1,088,740 |
| 2017-07-07 | $144.70 | $146.98 | $144.53 | $146.06 | $129.47 | 949,945 |
| 2017-07-06 | $145.03 | $145.65 | $144.05 | $144.35 | $127.96 | 835,130 |
| 2017-07-05 | $144.39 | $145.76 | $144.15 | $145.48 | $128.96 | 1,078,325 |
| 2017-07-03 | $144.20 | $144.81 | $143.70 | $144.11 | $127.74 | 469,533 |
| 2017-06-30 | $142.04 | $143.93 | $142.04 | $143.25 | $126.98 | 1,223,471 |
| 2017-06-29 | $143.67 | $143.80 | $141.09 | $141.62 | $125.54 | 1,034,100 |
| 2017-06-28 | $142.76 | $144.23 | $142.28 | $143.63 | $127.32 | 773,890 |
| 2017-06-27 | $144.71 | $145.44 | $142.16 | $142.27 | $125.54 | 1,702,085 |
| 2017-06-26 | $146.01 | $146.30 | $144.90 | $145.34 | $128.25 | 837,372 |
| 2017-06-23 | $146.27 | $146.58 | $145.62 | $145.78 | $128.64 | 1,306,284 |
| 2017-06-22 | $146.44 | $146.64 | $145.46 | $146.19 | $129.00 | 1,196,243 |
| 2017-06-21 | $149.67 | $149.95 | $146.52 | $146.61 | $129.37 | 2,161,013 |
| 2017-06-20 | $149.36 | $150.29 | $149.01 | $149.60 | $132.01 | 1,294,967 |
| 2017-06-19 | $149.32 | $150.24 | $148.79 | $150.18 | $132.52 | 853,079 |
| 2017-06-16 | $148.57 | $149.56 | $148.39 | $148.63 | $131.16 | 2,145,636 |
| 2017-06-15 | $145.29 | $148.23 | $145.25 | $148.21 | $130.78 | 1,102,427 |
| 2017-06-14 | $146.96 | $147.00 | $145.98 | $146.74 | $129.49 | 1,259,780 |
| 2017-06-13 | $145.12 | $146.67 | $144.68 | $146.42 | $129.21 | 1,175,391 |
| 2017-06-12 | $145.60 | $145.60 | $143.47 | $144.72 | $127.71 | 1,139,081 |
| 2017-06-09 | $144.69 | $145.38 | $143.81 | $144.80 | $127.78 | 1,140,503 |
| 2017-06-08 | $144.47 | $144.96 | $143.10 | $144.59 | $127.59 | 1,450,447 |
| 2017-06-07 | $143.11 | $144.71 | $142.72 | $144.57 | $127.57 | 1,513,619 |
| 2017-06-06 | $143.69 | $144.11 | $142.79 | $142.98 | $126.17 | 961,555 |
| 2017-06-05 | $143.64 | $144.37 | $143.54 | $144.02 | $127.09 | 1,410,427 |
| 2017-06-02 | $143.56 | $144.86 | $143.14 | $143.61 | $126.73 | 1,084,042 |
| 2017-06-01 | $143.16 | $143.69 | $142.00 | $143.34 | $126.49 | 1,340,570 |
| 2017-05-31 | $140.98 | $141.49 | $140.29 | $141.22 | $124.62 | 1,126,284 |
| 2017-05-30 | $140.11 | $141.42 | $139.79 | $141.10 | $124.51 | 972,505 |
| 2017-05-26 | $140.06 | $140.78 | $140.03 | $140.37 | $123.87 | 692,535 |
| 2017-05-25 | $139.98 | $140.73 | $139.16 | $140.50 | $123.98 | 891,211 |
| 2017-05-24 | $139.30 | $139.71 | $138.49 | $139.52 | $123.12 | 862,082 |
| 2017-05-23 | $138.00 | $139.05 | $137.50 | $138.78 | $122.46 | 985,122 |
| 2017-05-22 | $137.52 | $138.04 | $137.19 | $137.86 | $121.65 | 817,743 |
| 2017-05-19 | $137.18 | $137.82 | $135.31 | $137.00 | $120.89 | 1,084,439 |
| 2017-05-18 | $134.96 | $136.23 | $133.90 | $135.35 | $119.44 | 1,203,405 |
| 2017-05-17 | $136.46 | $136.82 | $134.71 | $134.78 | $118.93 | 1,623,528 |
| 2017-05-16 | $138.05 | $138.07 | $137.01 | $137.72 | $121.53 | 772,674 |
| 2017-05-15 | $137.54 | $138.19 | $137.36 | $137.69 | $121.50 | 772,693 |
| 2017-05-12 | $137.72 | $137.98 | $137.12 | $137.38 | $121.23 | 914,905 |
| 2017-05-11 | $138.34 | $138.34 | $136.47 | $138.00 | $121.78 | 1,080,740 |
| 2017-05-10 | $138.87 | $139.26 | $137.60 | $138.30 | $122.04 | 893,251 |
| 2017-05-09 | $139.42 | $139.79 | $138.59 | $138.95 | $122.61 | 792,154 |
| 2017-05-08 | $139.34 | $139.78 | $139.10 | $139.54 | $123.13 | 874,002 |
| 2017-05-05 | $138.85 | $139.64 | $138.39 | $139.60 | $123.19 | 867,069 |
| 2017-05-04 | $138.25 | $138.56 | $137.43 | $138.27 | $122.01 | 1,541,557 |
| 2017-05-03 | $137.06 | $138.08 | $136.48 | $137.95 | $121.73 | 1,223,000 |
| 2017-05-02 | $138.46 | $138.92 | $136.66 | $137.22 | $121.09 | 1,673,301 |
| 2017-05-01 | $137.88 | $138.08 | $136.58 | $137.65 | $121.47 | 1,626,768 |
| 2017-04-28 | $139.34 | $139.62 | $137.91 | $138.09 | $121.85 | 1,530,291 |
| 2017-04-27 | $139.29 | $140.21 | $139.03 | $139.42 | $123.03 | 1,230,294 |
| 2017-04-26 | $139.50 | $139.90 | $139.01 | $139.14 | $122.78 | 1,935,772 |
| 2017-04-25 | $138.91 | $140.99 | $138.72 | $139.26 | $122.89 | 2,419,060 |
| 2017-04-24 | $138.79 | $142.82 | $138.63 | $139.76 | $123.33 | 4,098,904 |
| 2017-04-21 | $134.87 | $135.71 | $134.59 | $134.87 | $119.01 | 2,193,397 |
| 2017-04-20 | $132.79 | $134.92 | $132.52 | $134.58 | $118.76 | 1,276,394 |
| 2017-04-19 | $132.80 | $133.19 | $131.79 | $132.12 | $116.59 | 1,098,992 |
| 2017-04-18 | $130.58 | $133.00 | $130.58 | $132.39 | $116.82 | 1,610,400 |
| 2017-04-17 | $130.64 | $131.47 | $130.17 | $131.37 | $115.92 | 862,223 |
| 2017-04-13 | $130.71 | $131.57 | $130.17 | $130.17 | $114.87 | 747,438 |
| 2017-04-12 | $132.79 | $132.79 | $130.80 | $130.87 | $115.48 | 1,453,882 |
| 2017-04-11 | $131.92 | $132.84 | $131.36 | $132.81 | $117.20 | 1,400,056 |
| 2017-04-10 | $131.71 | $132.78 | $131.71 | $132.24 | $116.69 | 927,499 |
| 2017-04-07 | $131.46 | $132.32 | $131.44 | $131.73 | $116.24 | 725,327 |
| 2017-04-06 | $131.28 | $132.35 | $130.83 | $131.62 | $116.15 | 958,898 |
| 2017-04-05 | $132.20 | $133.18 | $130.97 | $131.06 | $115.65 | 1,190,353 |
| 2017-04-04 | $131.58 | $131.90 | $130.94 | $131.61 | $116.14 | 981,306 |
| 2017-04-03 | $132.97 | $133.38 | $130.71 | $131.58 | $116.11 | 1,945,541 |
| 2017-03-31 | $132.34 | $133.37 | $132.11 | $132.47 | $116.90 | 1,096,051 |
| 2017-03-30 | $131.73 | $133.07 | $131.65 | $132.61 | $117.02 | 752,485 |
| 2017-03-29 | $132.08 | $132.29 | $131.51 | $131.95 | $116.44 | 947,625 |
| 2017-03-28 | $131.82 | $133.47 | $130.87 | $132.91 | $116.71 | 1,476,121 |
| 2017-03-27 | $130.91 | $132.11 | $129.17 | $131.64 | $115.59 | 1,734,689 |
| 2017-03-24 | $133.46 | $134.19 | $132.35 | $132.77 | $116.59 | 1,215,419 |
| 2017-03-23 | $133.72 | $134.39 | $133.06 | $133.44 | $117.17 | 1,207,766 |
| 2017-03-22 | $133.44 | $134.04 | $132.89 | $133.85 | $117.53 | 819,626 |
| 2017-03-21 | $135.72 | $135.97 | $133.24 | $133.48 | $117.21 | 1,109,137 |
| 2017-03-20 | $135.72 | $136.03 | $135.02 | $135.22 | $118.74 | 915,564 |
| 2017-03-17 | $135.00 | $135.79 | $134.52 | $135.50 | $118.98 | 2,867,715 |
| 2017-03-16 | $135.11 | $136.02 | $134.10 | $134.48 | $118.09 | 1,001,661 |
| 2017-03-15 | $133.91 | $135.93 | $133.71 | $135.46 | $118.95 | 1,002,036 |
| 2017-03-14 | $133.62 | $133.76 | $132.72 | $133.24 | $117.00 | 913,638 |
| 2017-03-13 | $134.02 | $134.44 | $133.60 | $134.27 | $117.90 | 890,487 |
| 2017-03-10 | $133.91 | $134.08 | $132.97 | $134.02 | $117.68 | 976,664 |
| 2017-03-09 | $133.67 | $134.06 | $132.35 | $132.95 | $116.74 | 1,154,358 |
| 2017-03-08 | $133.88 | $134.65 | $133.73 | $133.88 | $117.56 | 869,808 |
| 2017-03-07 | $133.79 | $134.36 | $133.38 | $133.90 | $117.58 | 1,167,032 |
| 2017-03-06 | $133.52 | $134.44 | $133.44 | $134.14 | $117.79 | 1,256,224 |
| 2017-03-03 | $134.06 | $134.44 | $133.34 | $134.33 | $117.96 | 1,033,857 |
| 2017-03-02 | $134.51 | $134.90 | $133.87 | $134.24 | $117.88 | 1,661,050 |
| 2017-03-01 | $133.28 | $135.24 | $133.23 | $134.92 | $118.47 | 1,884,027 |
| 2017-02-28 | $131.61 | $132.20 | $131.32 | $132.01 | $115.92 | 2,274,674 |
| 2017-02-27 | $131.48 | $132.01 | $131.07 | $131.88 | $115.80 | 1,125,107 |
| 2017-02-24 | $130.00 | $131.68 | $129.57 | $131.68 | $115.63 | 1,661,291 |
| 2017-02-23 | $130.48 | $130.86 | $129.37 | $130.42 | $114.52 | 1,588,962 |
| 2017-02-22 | $129.75 | $130.85 | $129.65 | $130.12 | $114.26 | 1,299,572 |
| 2017-02-21 | $129.95 | $130.90 | $129.60 | $130.41 | $114.51 | 1,502,857 |
| 2017-02-17 | $129.17 | $130.36 | $128.03 | $130.31 | $114.43 | 1,939,513 |
| 2017-02-16 | $129.83 | $130.31 | $129.39 | $130.26 | $114.38 | 1,185,592 |
| 2017-02-15 | $129.19 | $129.98 | $128.90 | $129.76 | $113.94 | 838,350 |
| 2017-02-14 | $129.30 | $129.71 | $128.54 | $129.60 | $113.80 | 960,954 |
| 2017-02-13 | $128.34 | $129.64 | $128.34 | $129.37 | $113.60 | 897,696 |
| 2017-02-10 | $127.64 | $128.10 | $127.18 | $128.00 | $112.40 | 725,736 |
| 2017-02-09 | $127.30 | $128.26 | $127.15 | $127.26 | $111.75 | 1,164,117 |
| 2017-02-08 | $126.92 | $127.39 | $126.52 | $127.12 | $111.62 | 759,241 |
| 2017-02-07 | $127.54 | $127.98 | $126.81 | $126.94 | $111.47 | 1,114,630 |
| 2017-02-06 | $127.06 | $127.78 | $126.82 | $127.29 | $111.77 | 741,044 |
| 2017-02-03 | $127.60 | $127.66 | $126.47 | $127.21 | $111.70 | 1,486,894 |
| 2017-02-02 | $126.60 | $127.35 | $126.06 | $126.98 | $111.50 | 964,428 |
| 2017-02-01 | $127.14 | $127.92 | $125.96 | $126.88 | $111.41 | 1,371,432 |
| 2017-01-31 | $128.49 | $128.63 | $126.56 | $127.20 | $111.69 | 1,662,173 |
| 2017-01-30 | $128.82 | $128.86 | $127.72 | $128.79 | $113.09 | 1,483,926 |
| 2017-01-27 | $128.27 | $129.64 | $128.27 | $128.86 | $113.15 | 1,175,972 |
| 2017-01-26 | $128.74 | $130.04 | $127.18 | $128.21 | $112.58 | 1,915,635 |
| 2017-01-25 | $129.11 | $130.16 | $124.84 | $128.57 | $112.90 | 3,539,395 |
| 2017-01-24 | $124.43 | $127.50 | $123.86 | $127.06 | $111.57 | 2,431,157 |
| 2017-01-23 | $123.60 | $124.13 | $123.15 | $124.05 | $108.93 | 1,145,748 |
| 2017-01-20 | $123.75 | $124.42 | $123.29 | $123.74 | $108.66 | 1,109,701 |
| 2017-01-19 | $123.60 | $124.26 | $122.61 | $123.37 | $108.33 | 1,145,641 |
| 2017-01-18 | $122.94 | $124.03 | $122.94 | $123.66 | $108.59 | 989,597 |
| 2017-01-17 | $122.74 | $123.26 | $122.25 | $122.82 | $107.85 | 964,728 |
| 2017-01-13 | $122.61 | $123.66 | $122.61 | $123.39 | $108.35 | 1,021,616 |
| 2017-01-12 | $122.99 | $123.18 | $120.06 | $122.61 | $107.66 | 1,287,141 |
| 2017-01-11 | $122.50 | $123.28 | $122.02 | $123.16 | $108.15 | 1,139,016 |
| 2017-01-10 | $122.36 | $122.90 | $121.79 | $122.57 | $107.63 | 1,560,537 |
| 2017-01-09 | $122.68 | $123.23 | $122.19 | $122.28 | $107.37 | 980,874 |
| 2017-01-06 | $121.91 | $123.21 | $121.40 | $122.88 | $107.90 | 958,611 |
| 2017-01-05 | $122.95 | $123.63 | $120.70 | $121.61 | $106.79 | 1,480,523 |
| 2017-01-04 | $123.05 | $123.29 | $122.39 | $122.99 | $108.00 | 1,135,010 |
| 2017-01-03 | $123.73 | $124.07 | $121.72 | $122.52 | $107.59 | 1,299,192 |
| 2016-12-30 | $122.98 | $122.98 | $121.85 | $122.46 | $107.53 | 830,406 |
| 2016-12-29 | $122.99 | $123.39 | $122.00 | $122.49 | $107.56 | 905,593 |
| 2016-12-28 | $124.76 | $125.01 | $122.54 | $122.64 | $107.69 | 991,868 |
| 2016-12-27 | $125.08 | $125.54 | $124.78 | $125.21 | $109.37 | 498,203 |
| 2016-12-23 | $124.91 | $125.18 | $124.61 | $124.85 | $109.05 | 436,098 |
| 2016-12-22 | $124.64 | $124.96 | $123.76 | $124.65 | $108.88 | 821,407 |
| 2016-12-21 | $125.81 | $125.91 | $124.70 | $124.70 | $108.92 | 859,755 |
| 2016-12-20 | $126.52 | $126.73 | $125.60 | $125.92 | $109.99 | 836,553 |
| 2016-12-19 | $125.17 | $125.99 | $124.68 | $125.96 | $110.02 | 1,048,170 |
| 2016-12-16 | $125.08 | $125.78 | $124.15 | $124.92 | $109.11 | 3,206,562 |
| 2016-12-15 | $123.93 | $126.34 | $123.86 | $125.07 | $109.25 | 1,364,333 |
| 2016-12-14 | $126.20 | $126.50 | $123.91 | $124.16 | $108.45 | 1,640,324 |
| 2016-12-13 | $127.33 | $127.62 | $125.57 | $126.16 | $110.20 | 1,247,504 |
| 2016-12-12 | $127.02 | $127.58 | $126.39 | $126.99 | $110.92 | 803,626 |
| 2016-12-09 | $126.47 | $127.02 | $125.46 | $127.02 | $110.95 | 1,157,384 |
| 2016-12-08 | $127.90 | $127.96 | $126.10 | $126.78 | $110.74 | 1,393,627 |
| 2016-12-07 | $126.24 | $127.99 | $126.14 | $127.93 | $111.74 | 1,021,176 |
| 2016-12-06 | $126.10 | $126.69 | $125.41 | $126.49 | $110.49 | 1,011,684 |
| 2016-12-05 | $125.74 | $126.62 | $125.46 | $126.11 | $110.15 | 1,661,571 |
| 2016-12-02 | $124.59 | $125.77 | $123.50 | $125.20 | $109.36 | 1,918,577 |
| 2016-12-01 | $125.70 | $126.27 | $124.90 | $125.30 | $109.45 | 2,443,064 |
| 2016-11-30 | $126.31 | $127.61 | $125.18 | $125.18 | $109.34 | 2,457,674 |
| 2016-11-29 | $124.59 | $126.16 | $124.13 | $125.61 | $109.72 | 1,222,883 |
| 2016-11-28 | $125.41 | $125.75 | $124.73 | $124.87 | $109.07 | 906,198 |
| 2016-11-25 | $125.00 | $125.77 | $124.74 | $125.77 | $109.86 | 464,967 |
| 2016-11-23 | $124.48 | $125.24 | $124.41 | $124.94 | $109.13 | 1,172,732 |
| 2016-11-22 | $123.52 | $124.62 | $123.19 | $124.44 | $108.70 | 1,569,872 |
| 2016-11-21 | $123.36 | $124.44 | $123.26 | $123.48 | $107.86 | 1,897,400 |
| 2016-11-18 | $123.94 | $124.39 | $123.22 | $123.96 | $108.28 | 1,064,827 |
| 2016-11-17 | $124.50 | $124.98 | $123.90 | $124.09 | $108.39 | 1,161,795 |
| 2016-11-16 | $124.63 | $125.15 | $123.90 | $124.57 | $108.81 | 1,309,226 |
| 2016-11-15 | $123.27 | $124.98 | $122.60 | $124.97 | $109.16 | 1,346,506 |
| 2016-11-14 | $124.48 | $124.97 | $123.26 | $123.51 | $107.88 | 1,482,187 |
| 2016-11-11 | $122.76 | $124.19 | $122.52 | $123.91 | $108.23 | 1,655,591 |
| 2016-11-10 | $121.59 | $123.59 | $121.58 | $123.25 | $107.66 | 2,256,059 |
| 2016-11-09 | $116.47 | $121.65 | $116.00 | $121.15 | $105.82 | 2,558,188 |
| 2016-11-08 | $116.97 | $118.88 | $116.68 | $117.74 | $102.84 | 1,462,828 |
| 2016-11-07 | $115.32 | $117.29 | $115.00 | $117.16 | $102.34 | 1,605,432 |
| 2016-11-04 | $113.63 | $114.97 | $113.23 | $114.02 | $99.59 | 1,945,405 |
| 2016-11-03 | $113.82 | $113.91 | $113.13 | $113.56 | $99.19 | 1,322,876 |
| 2016-11-02 | $112.25 | $113.99 | $111.85 | $113.42 | $99.07 | 2,484,089 |
| 2016-11-01 | $113.57 | $113.85 | $111.53 | $112.12 | $97.93 | 1,400,542 |
| 2016-10-31 | $114.33 | $114.37 | $113.54 | $113.57 | $99.20 | 1,465,314 |
| 2016-10-28 | $113.51 | $114.76 | $113.25 | $113.84 | $99.44 | 1,264,663 |
| 2016-10-27 | $113.60 | $113.93 | $112.27 | $113.32 | $98.98 | 1,668,964 |
| 2016-10-26 | $111.68 | $114.62 | $111.50 | $113.38 | $99.03 | 2,324,629 |
| 2016-10-25 | $112.68 | $113.13 | $111.84 | $111.84 | $97.69 | 1,807,257 |
| 2016-10-24 | $113.50 | $113.85 | $112.48 | $113.09 | $98.78 | 2,232,368 |
| 2016-10-21 | $112.14 | $113.78 | $112.13 | $113.06 | $98.75 | 2,427,425 |
| 2016-10-20 | $113.72 | $115.00 | $111.84 | $113.28 | $98.95 | 3,766,977 |
| 2016-10-19 | $115.57 | $115.93 | $115.06 | $115.72 | $101.08 | 2,659,677 |
| 2016-10-18 | $116.86 | $117.14 | $114.96 | $115.08 | $100.52 | 1,790,512 |
| 2016-10-17 | $115.99 | $116.75 | $115.90 | $116.07 | $101.38 | 1,500,303 |
| 2016-10-14 | $117.07 | $117.07 | $115.87 | $115.89 | $101.23 | 1,195,287 |
| 2016-10-13 | $116.03 | $116.22 | $115.48 | $115.84 | $101.18 | 1,297,914 |
| 2016-10-12 | $115.25 | $117.20 | $115.18 | $116.80 | $102.02 | 1,781,234 |
| 2016-10-11 | $116.11 | $116.41 | $113.82 | $115.04 | $100.48 | 3,983,324 |
| 2016-10-10 | $117.58 | $118.49 | $116.16 | $116.41 | $101.68 | 1,824,170 |
| 2016-10-07 | $119.36 | $119.58 | $117.05 | $117.20 | $102.37 | 2,175,563 |
| 2016-10-06 | $119.07 | $119.72 | $118.68 | $119.56 | $104.43 | 1,070,753 |
| 2016-10-05 | $119.65 | $120.00 | $119.03 | $119.27 | $104.18 | 999,648 |
| 2016-10-04 | $119.61 | $120.12 | $118.69 | $119.06 | $104.00 | 1,724,092 |
| 2016-10-03 | $119.37 | $120.94 | $119.12 | $119.89 | $104.72 | 1,587,562 |
| 2016-09-30 | $119.83 | $120.74 | $119.28 | $119.84 | $104.68 | 1,962,318 |
| 2016-09-29 | $119.57 | $120.53 | $118.99 | $119.04 | $103.98 | 1,515,060 |
| 2016-09-28 | $118.73 | $120.07 | $118.54 | $120.01 | $104.83 | 1,473,222 |
| 2016-09-27 | $117.69 | $119.46 | $117.29 | $119.00 | $103.38 | 1,582,167 |
| 2016-09-26 | $117.54 | $118.63 | $117.00 | $117.73 | $102.28 | 1,134,021 |
| 2016-09-23 | $119.35 | $119.43 | $117.70 | $117.81 | $102.35 | 1,112,820 |
| 2016-09-22 | $120.11 | $120.56 | $119.62 | $119.69 | $103.98 | 998,214 |
| 2016-09-21 | $118.80 | $119.21 | $117.78 | $119.06 | $103.44 | 1,537,892 |
| 2016-09-20 | $117.91 | $118.95 | $117.80 | $118.40 | $102.86 | 1,731,986 |
| 2016-09-19 | $117.00 | $117.98 | $116.71 | $117.16 | $101.78 | 999,202 |
| 2016-09-16 | $116.94 | $116.97 | $115.82 | $116.19 | $100.94 | 1,743,775 |
| 2016-09-15 | $116.07 | $117.64 | $115.83 | $117.35 | $101.95 | 981,391 |
| 2016-09-14 | $115.72 | $116.51 | $115.52 | $116.12 | $100.88 | 1,591,949 |
| 2016-09-13 | $116.79 | $117.39 | $115.45 | $115.69 | $100.51 | 2,287,220 |
| 2016-09-12 | $115.14 | $118.04 | $114.91 | $117.76 | $102.31 | 1,542,391 |
| 2016-09-09 | $118.09 | $118.32 | $115.78 | $115.78 | $100.59 | 1,800,424 |
| 2016-09-08 | $119.16 | $119.89 | $118.92 | $119.02 | $103.40 | 1,268,272 |
| 2016-09-07 | $119.50 | $119.77 | $119.04 | $119.66 | $103.96 | 1,062,590 |
| 2016-09-06 | $121.03 | $121.31 | $119.07 | $119.82 | $104.10 | 2,117,495 |
| 2016-09-02 | $123.50 | $123.50 | $119.95 | $121.12 | $105.23 | 1,519,351 |
| 2016-09-01 | $118.86 | $119.65 | $118.04 | $119.64 | $103.94 | 1,427,161 |
| 2016-08-31 | $119.94 | $119.98 | $118.75 | $118.85 | $103.25 | 1,604,732 |
| 2016-08-30 | $120.48 | $120.48 | $119.87 | $120.17 | $104.40 | 1,162,401 |
| 2016-08-29 | $119.71 | $120.67 | $119.58 | $120.49 | $104.68 | 1,057,700 |
| 2016-08-26 | $119.64 | $120.78 | $119.07 | $119.63 | $103.93 | 1,347,483 |
| 2016-08-25 | $119.12 | $119.72 | $118.86 | $119.40 | $103.73 | 1,172,033 |
| 2016-08-24 | $119.72 | $119.95 | $119.25 | $119.53 | $103.84 | 1,218,748 |
| 2016-08-23 | $119.75 | $120.50 | $119.69 | $119.78 | $104.06 | 1,226,608 |
| 2016-08-22 | $119.22 | $119.79 | $119.00 | $119.75 | $104.04 | 994,037 |
| 2016-08-19 | $118.68 | $119.84 | $118.25 | $119.64 | $103.94 | 1,314,858 |
| 2016-08-18 | $118.80 | $118.99 | $118.39 | $118.98 | $103.37 | 938,877 |
| 2016-08-17 | $118.26 | $119.07 | $118.00 | $118.99 | $103.37 | 1,096,328 |
| 2016-08-16 | $118.96 | $119.14 | $118.33 | $118.36 | $102.83 | 927,213 |
| 2016-08-15 | $118.85 | $119.84 | $118.85 | $119.28 | $103.63 | 967,574 |
| 2016-08-12 | $118.85 | $119.19 | $118.31 | $118.89 | $103.29 | 866,276 |
| 2016-08-11 | $117.91 | $119.08 | $117.80 | $118.88 | $103.28 | 1,002,152 |
| 2016-08-10 | $118.38 | $118.38 | $117.27 | $117.80 | $102.34 | 1,143,990 |
| 2016-08-09 | $117.57 | $118.08 | $117.32 | $118.08 | $102.58 | 1,416,925 |
| 2016-08-08 | $117.18 | $117.66 | $116.87 | $117.46 | $102.05 | 1,626,838 |
| 2016-08-05 | $116.09 | $116.87 | $115.80 | $116.84 | $101.51 | 1,077,238 |
| 2016-08-04 | $114.99 | $116.41 | $114.61 | $115.64 | $100.46 | 1,112,949 |
| 2016-08-03 | $115.41 | $115.41 | $114.65 | $115.15 | $100.04 | 925,767 |
| 2016-08-02 | $115.41 | $115.96 | $113.99 | $115.08 | $99.98 | 1,848,697 |
| 2016-08-01 | $114.92 | $115.86 | $114.31 | $115.44 | $100.29 | 1,302,729 |
| 2016-07-29 | $115.32 | $115.74 | $114.56 | $115.40 | $100.26 | 856,442 |
| 2016-07-28 | $115.47 | $115.73 | $114.27 | $115.36 | $100.22 | 989,301 |
| 2016-07-27 | $115.97 | $116.32 | $114.75 | $115.75 | $100.56 | 1,197,792 |
| 2016-07-26 | $114.97 | $115.98 | $114.50 | $115.90 | $100.69 | 1,316,863 |
| 2016-07-25 | $114.58 | $114.83 | $114.06 | $114.81 | $99.74 | 993,508 |
| 2016-07-22 | $114.03 | $114.66 | $113.73 | $114.58 | $99.54 | 1,420,028 |
| 2016-07-21 | $114.16 | $115.02 | $113.69 | $114.00 | $99.04 | 2,255,583 |
| 2016-07-20 | $112.50 | $114.52 | $112.16 | $114.22 | $99.23 | 2,946,356 |
| 2016-07-19 | $110.19 | $111.16 | $109.86 | $111.11 | $96.53 | 1,290,732 |
| 2016-07-18 | $111.11 | $111.28 | $110.28 | $110.66 | $96.14 | 919,876 |
| 2016-07-15 | $111.47 | $111.56 | $110.76 | $111.22 | $96.62 | 1,230,788 |
| 2016-07-14 | $111.45 | $111.78 | $111.02 | $111.05 | $96.48 | 1,322,145 |
| 2016-07-13 | $110.53 | $110.78 | $109.40 | $110.59 | $96.08 | 1,708,897 |
| 2016-07-12 | $109.77 | $110.16 | $109.29 | $110.02 | $95.58 | 1,291,402 |
| 2016-07-11 | $108.78 | $109.44 | $108.57 | $109.01 | $94.70 | 1,098,896 |
| 2016-07-08 | $106.81 | $108.49 | $106.69 | $108.36 | $94.14 | 1,630,412 |
| 2016-07-07 | $105.36 | $106.30 | $104.99 | $105.92 | $92.02 | 1,641,748 |
| 2016-07-06 | $103.45 | $105.27 | $103.08 | $105.17 | $91.37 | 1,811,238 |
| 2016-07-05 | $104.26 | $104.35 | $103.27 | $103.91 | $90.27 | 1,418,605 |
| 2016-07-01 | $104.31 | $105.43 | $104.14 | $104.81 | $91.06 | 1,603,116 |
| 2016-06-30 | $102.14 | $104.16 | $102.14 | $104.16 | $90.49 | 1,609,896 |
| 2016-06-29 | $101.74 | $102.00 | $101.20 | $101.82 | $88.46 | 1,495,429 |
| 2016-06-28 | $99.41 | $100.55 | $99.03 | $100.53 | $87.34 | 1,944,834 |
| 2016-06-27 | $100.90 | $100.94 | $98.32 | $98.70 | $85.28 | 2,786,933 |
| 2016-06-24 | $103.29 | $104.08 | $101.21 | $101.69 | $87.86 | 3,068,689 |
| 2016-06-23 | $106.35 | $106.82 | $105.91 | $106.82 | $92.30 | 1,488,528 |
| 2016-06-22 | $106.19 | $106.69 | $105.75 | $105.80 | $91.42 | 1,445,341 |
| 2016-06-21 | $106.64 | $106.74 | $105.97 | $106.07 | $91.65 | 1,180,207 |
| 2016-06-20 | $107.04 | $108.20 | $106.70 | $106.73 | $92.22 | 1,532,510 |
| 2016-06-17 | $105.47 | $106.44 | $105.13 | $106.24 | $91.80 | 2,115,160 |
| 2016-06-16 | $104.91 | $105.56 | $103.86 | $105.31 | $90.99 | 1,677,230 |
| 2016-06-15 | $106.18 | $106.44 | $105.02 | $105.18 | $90.88 | 2,201,254 |
| 2016-06-14 | $105.38 | $106.19 | $104.94 | $105.70 | $91.33 | 1,876,877 |
| 2016-06-13 | $106.75 | $107.16 | $105.60 | $105.63 | $91.27 | 3,368,699 |
| 2016-06-10 | $108.08 | $108.55 | $107.61 | $108.09 | $93.39 | 1,279,826 |
| 2016-06-09 | $108.56 | $108.98 | $107.78 | $108.80 | $94.01 | 1,482,155 |
| 2016-06-08 | $108.63 | $109.54 | $108.44 | $109.39 | $94.52 | 1,422,456 |
| 2016-06-07 | $107.67 | $109.06 | $107.67 | $108.53 | $93.77 | 1,797,743 |
| 2016-06-06 | $107.30 | $108.00 | $107.15 | $107.76 | $93.11 | 1,080,715 |
| 2016-06-03 | $107.12 | $107.37 | $106.47 | $107.21 | $92.63 | 1,239,214 |
| 2016-06-02 | $106.44 | $107.12 | $105.93 | $107.12 | $92.56 | 1,376,115 |
| 2016-06-01 | $105.21 | $106.75 | $104.60 | $106.70 | $92.19 | 2,725,277 |
| 2016-05-31 | $105.47 | $106.14 | $104.92 | $106.03 | $91.61 | 2,029,350 |
| 2016-05-27 | $105.25 | $105.50 | $104.84 | $105.34 | $91.02 | 836,039 |
| 2016-05-26 | $105.30 | $105.82 | $104.99 | $105.26 | $90.95 | 834,611 |
| 2016-05-25 | $105.09 | $105.90 | $104.91 | $105.14 | $90.85 | 1,286,552 |
| 2016-05-24 | $103.86 | $105.18 | $102.61 | $104.91 | $90.65 | 931,818 |
| 2016-05-23 | $102.96 | $103.53 | $102.59 | $103.24 | $89.20 | 925,937 |
| 2016-05-20 | $103.34 | $103.78 | $103.01 | $103.14 | $89.12 | 1,269,221 |
| 2016-05-19 | $102.58 | $103.30 | $101.68 | $102.76 | $88.79 | 1,233,806 |
| 2016-05-18 | $103.61 | $104.33 | $102.68 | $103.31 | $89.26 | 1,090,439 |
| 2016-05-17 | $104.28 | $105.14 | $103.40 | $103.83 | $89.71 | 1,509,912 |
| 2016-05-16 | $103.26 | $104.56 | $103.16 | $104.30 | $90.12 | 1,192,350 |
| 2016-05-13 | $104.41 | $104.83 | $102.72 | $102.98 | $88.98 | 1,247,943 |
| 2016-05-12 | $104.52 | $105.03 | $103.77 | $104.53 | $90.32 | 1,488,422 |
| 2016-05-11 | $105.28 | $105.66 | $104.28 | $104.28 | $90.10 | 947,580 |
| 2016-05-10 | $104.29 | $105.67 | $103.84 | $105.34 | $91.02 | 1,181,550 |
| 2016-05-09 | $103.97 | $104.39 | $103.42 | $104.09 | $89.94 | 990,444 |
| 2016-05-06 | $103.10 | $104.19 | $103.01 | $104.19 | $90.02 | 979,643 |
| 2016-05-05 | $103.96 | $104.35 | $102.98 | $103.16 | $89.13 | 1,369,493 |
| 2016-05-04 | $104.15 | $104.30 | $103.29 | $103.53 | $89.45 | 1,255,075 |
| 2016-05-03 | $104.54 | $104.75 | $103.89 | $104.47 | $90.27 | 1,503,882 |
| 2016-05-02 | $104.24 | $105.11 | $102.90 | $104.97 | $90.70 | 1,389,550 |
| 2016-04-29 | $104.16 | $104.90 | $103.63 | $104.52 | $90.31 | 1,768,631 |
| 2016-04-28 | $104.70 | $105.66 | $104.30 | $104.57 | $90.35 | 1,279,337 |
| 2016-04-27 | $105.65 | $106.03 | $104.87 | $105.49 | $91.15 | 1,124,380 |
| 2016-04-26 | $104.79 | $105.43 | $104.05 | $105.42 | $91.09 | 1,488,898 |
| 2016-04-25 | $104.49 | $104.84 | $104.07 | $104.48 | $90.28 | 1,315,621 |
| 2016-04-22 | $104.80 | $105.42 | $104.22 | $104.66 | $90.43 | 1,765,634 |
| 2016-04-21 | $104.61 | $106.14 | $104.32 | $104.57 | $90.35 | 2,086,757 |
| 2016-04-20 | $104.69 | $105.65 | $103.67 | $104.35 | $90.16 | 2,930,375 |
| 2016-04-19 | $105.68 | $106.19 | $105.30 | $105.67 | $91.30 | 2,090,761 |
| 2016-04-18 | $104.41 | $105.46 | $104.41 | $105.30 | $90.98 | 1,326,124 |
| 2016-04-15 | $105.05 | $105.24 | $104.80 | $104.88 | $90.62 | 1,251,139 |
| 2016-04-14 | $105.15 | $105.60 | $104.63 | $104.93 | $90.66 | 1,133,175 |
| 2016-04-13 | $104.90 | $105.05 | $104.15 | $104.97 | $90.70 | 1,856,495 |
| 2016-04-12 | $103.35 | $105.00 | $103.27 | $104.38 | $90.19 | 1,345,927 |
| 2016-04-11 | $103.37 | $104.35 | $103.08 | $103.09 | $89.07 | 1,032,828 |
| 2016-04-08 | $103.62 | $104.36 | $102.79 | $103.21 | $89.18 | 1,123,775 |
| 2016-04-07 | $102.07 | $103.41 | $101.99 | $102.56 | $88.62 | 2,046,006 |
| 2016-04-06 | $101.82 | $102.80 | $100.79 | $102.71 | $88.75 | 1,374,563 |
| 2016-04-05 | $102.04 | $102.35 | $101.36 | $101.80 | $87.96 | 1,032,849 |
| 2016-04-04 | $103.47 | $103.70 | $102.34 | $102.67 | $88.71 | 1,444,778 |
| 2016-04-01 | $101.75 | $103.61 | $101.36 | $103.44 | $89.38 | 1,170,517 |
| 2016-03-31 | $102.56 | $102.98 | $102.00 | $102.44 | $88.51 | 1,234,209 |
| 2016-03-30 | $102.11 | $102.94 | $101.95 | $102.63 | $88.68 | 1,725,825 |
| 2016-03-29 | $100.42 | $101.57 | $100.33 | $101.41 | $87.62 | 1,609,450 |
| 2016-03-28 | $101.49 | $101.73 | $101.16 | $101.40 | $87.14 | 1,442,062 |
| 2016-03-24 | $101.44 | $101.82 | $101.22 | $101.39 | $87.13 | 1,576,622 |
| 2016-03-23 | $102.30 | $102.45 | $101.68 | $102.10 | $87.74 | 1,731,118 |
| 2016-03-22 | $101.44 | $102.47 | $101.19 | $102.28 | $87.90 | 1,696,794 |
| 2016-03-21 | $101.03 | $101.91 | $100.64 | $101.75 | $87.44 | 1,688,967 |
| 2016-03-18 | $100.88 | $101.32 | $100.31 | $101.32 | $87.07 | 2,781,281 |
| 2016-03-17 | $98.45 | $101.04 | $98.41 | $100.68 | $86.52 | 2,363,663 |
| 2016-03-16 | $97.82 | $98.76 | $97.57 | $98.32 | $84.49 | 1,285,580 |
| 2016-03-15 | $97.10 | $97.99 | $96.74 | $97.98 | $84.20 | 1,314,184 |
| 2016-03-14 | $97.78 | $98.50 | $97.46 | $98.04 | $84.25 | 1,306,899 |
| 2016-03-11 | $97.97 | $98.67 | $97.79 | $98.17 | $84.37 | 1,474,454 |
| 2016-03-10 | $97.25 | $97.63 | $96.13 | $97.06 | $83.41 | 1,348,752 |
| 2016-03-09 | $97.40 | $97.73 | $96.57 | $96.88 | $83.26 | 1,312,646 |
| 2016-03-08 | $97.31 | $97.56 | $96.44 | $97.10 | $83.45 | 1,275,394 |
| 2016-03-07 | $97.00 | $98.04 | $97.00 | $97.78 | $84.03 | 1,377,665 |
| 2016-03-04 | $96.76 | $98.11 | $96.22 | $97.73 | $83.99 | 1,545,995 |
| 2016-03-03 | $96.88 | $97.06 | $95.85 | $96.57 | $82.99 | 1,631,987 |
| 2016-03-02 | $96.40 | $97.08 | $96.10 | $97.02 | $83.38 | 1,122,755 |
| 2016-03-01 | $95.13 | $97.12 | $94.71 | $96.84 | $83.22 | 1,202,206 |
| 2016-02-29 | $95.13 | $95.67 | $94.25 | $94.25 | $81.00 | 1,566,550 |
| 2016-02-26 | $95.50 | $95.73 | $94.76 | $94.93 | $81.58 | 1,276,539 |
| 2016-02-25 | $94.64 | $95.10 | $93.97 | $94.98 | $81.62 | 1,582,952 |
| 2016-02-24 | $93.62 | $94.56 | $92.99 | $94.21 | $80.96 | 2,790,171 |
| 2016-02-23 | $96.19 | $96.56 | $94.68 | $94.75 | $81.43 | 1,558,393 |
| 2016-02-22 | $96.25 | $97.34 | $96.21 | $96.43 | $82.87 | 1,641,175 |
| 2016-02-19 | $95.14 | $95.89 | $94.32 | $95.86 | $82.38 | 2,579,630 |
| 2016-02-18 | $95.10 | $95.85 | $94.76 | $95.57 | $82.13 | 1,668,619 |
| 2016-02-17 | $94.00 | $95.21 | $93.79 | $94.93 | $81.58 | 2,767,737 |
| 2016-02-16 | $93.01 | $93.71 | $91.68 | $93.54 | $80.39 | 2,250,254 |
| 2016-02-12 | $90.44 | $92.10 | $90.06 | $91.88 | $78.96 | 1,587,273 |
| 2016-02-11 | $88.93 | $90.37 | $88.32 | $89.60 | $77.00 | 1,779,029 |
| 2016-02-10 | $90.63 | $91.86 | $90.10 | $90.42 | $77.71 | 1,682,030 |
| 2016-02-09 | $89.48 | $91.04 | $89.25 | $90.36 | $77.65 | 1,373,798 |
| 2016-02-08 | $89.33 | $90.57 | $88.67 | $90.26 | $77.57 | 2,372,588 |
| 2016-02-05 | $91.00 | $91.37 | $89.94 | $90.41 | $77.70 | 1,866,383 |
| 2016-02-04 | $89.57 | $92.71 | $89.52 | $91.46 | $78.60 | 1,751,196 |
| 2016-02-03 | $89.76 | $90.00 | $88.00 | $89.98 | $77.33 | 2,024,125 |
| 2016-02-02 | $89.30 | $89.70 | $88.20 | $88.60 | $76.14 | 3,340,353 |
| 2016-02-01 | $88.48 | $90.28 | $88.42 | $89.92 | $77.28 | 2,480,850 |
| 2016-01-29 | $89.26 | $90.07 | $88.70 | $90.07 | $77.40 | 3,257,897 |
| 2016-01-28 | $87.11 | $88.77 | $86.61 | $88.76 | $76.28 | 3,301,713 |
| 2016-01-27 | $87.50 | $88.00 | $84.62 | $86.21 | $74.09 | 3,423,584 |
| 2016-01-26 | $82.08 | $84.34 | $81.91 | $84.31 | $72.45 | 2,525,835 |
| 2016-01-25 | $84.05 | $84.05 | $80.95 | $81.05 | $69.65 | 1,654,604 |
| 2016-01-22 | $82.76 | $83.21 | $81.51 | $82.16 | $70.61 | 2,039,506 |
| 2016-01-21 | $81.83 | $82.51 | $80.58 | $81.65 | $70.17 | 3,716,013 |
| 2016-01-20 | $80.28 | $82.16 | $79.15 | $81.34 | $69.90 | 2,990,608 |
| 2016-01-19 | $81.94 | $82.29 | $80.69 | $81.69 | $70.20 | 2,432,361 |
| 2016-01-15 | $80.77 | $81.99 | $80.63 | $81.25 | $69.82 | 2,555,988 |
| 2016-01-14 | $82.83 | $83.98 | $81.82 | $82.83 | $71.18 | 2,530,173 |
| 2016-01-13 | $84.49 | $84.88 | $82.24 | $82.48 | $70.88 | 3,002,489 |
| 2016-01-12 | $84.09 | $84.52 | $82.57 | $83.79 | $72.01 | 2,132,694 |
| 2016-01-11 | $84.37 | $84.37 | $81.81 | $83.19 | $71.49 | 4,311,176 |
| 2016-01-08 | $85.18 | $85.49 | $83.83 | $84.02 | $72.21 | 2,159,130 |
| 2016-01-07 | $85.33 | $85.99 | $84.51 | $84.73 | $72.82 | 2,606,632 |
| 2016-01-06 | $87.92 | $88.67 | $86.91 | $87.52 | $75.21 | 2,547,649 |
| 2016-01-05 | $91.08 | $91.50 | $89.13 | $89.73 | $77.11 | 2,428,571 |
| 2016-01-04 | $91.29 | $91.42 | $89.91 | $91.06 | $78.26 | 1,895,515 |
| 2015-12-31 | $92.79 | $93.42 | $92.41 | $92.68 | $79.65 | 1,071,056 |
| 2015-12-30 | $94.10 | $94.42 | $93.16 | $93.19 | $80.09 | 969,206 |
| 2015-12-29 | $94.10 | $94.43 | $93.85 | $94.25 | $81.00 | 800,421 |
| 2015-12-28 | $93.83 | $94.02 | $93.15 | $93.73 | $80.08 | 750,001 |
| 2015-12-24 | $94.00 | $94.44 | $93.97 | $94.13 | $80.42 | 338,990 |
| 2015-12-23 | $93.44 | $94.35 | $93.15 | $94.21 | $80.49 | 1,139,296 |
| 2015-12-22 | $92.58 | $92.99 | $91.75 | $92.82 | $79.30 | 1,426,242 |
| 2015-12-21 | $91.69 | $92.02 | $90.96 | $91.84 | $78.47 | 1,483,840 |
| 2015-12-18 | $92.08 | $92.20 | $90.87 | $90.92 | $77.68 | 2,637,247 |
| 2015-12-17 | $93.95 | $94.17 | $92.54 | $92.55 | $79.07 | 2,007,606 |
| 2015-12-16 | $92.53 | $94.07 | $92.21 | $93.97 | $80.29 | 1,565,706 |
| 2015-12-15 | $93.14 | $93.50 | $92.09 | $92.24 | $78.81 | 1,744,378 |
| 2015-12-14 | $91.75 | $92.94 | $91.43 | $92.89 | $79.36 | 1,960,474 |
| 2015-12-11 | $92.08 | $92.93 | $91.24 | $91.46 | $78.14 | 1,478,431 |
| 2015-12-10 | $92.39 | $94.02 | $92.22 | $93.29 | $79.71 | 1,760,592 |
| 2015-12-09 | $91.90 | $93.45 | $91.63 | $92.39 | $78.94 | 1,844,038 |
| 2015-12-08 | $92.65 | $92.99 | $91.91 | $92.29 | $78.85 | 1,794,397 |
| 2015-12-07 | $93.59 | $93.79 | $92.98 | $93.40 | $79.80 | 1,426,366 |
| 2015-12-04 | $92.36 | $94.37 | $92.36 | $94.32 | $80.59 | 1,982,671 |
| 2015-12-03 | $93.47 | $93.89 | $91.75 | $92.36 | $78.91 | 1,803,092 |
| 2015-12-02 | $93.84 | $94.36 | $93.33 | $93.38 | $79.78 | 1,656,305 |
| 2015-12-01 | $94.30 | $95.00 | $93.56 | $94.16 | $80.45 | 2,320,862 |
| 2015-11-30 | $93.38 | $94.13 | $93.11 | $93.98 | $80.30 | 2,226,864 |
| 2015-11-27 | $93.29 | $93.69 | $93.00 | $93.20 | $79.63 | 439,914 |
| 2015-11-25 | $93.39 | $93.88 | $93.21 | $93.39 | $79.79 | 1,074,910 |
| 2015-11-24 | $92.79 | $93.63 | $92.68 | $93.39 | $79.79 | 1,305,718 |
| 2015-11-23 | $93.62 | $93.93 | $93.15 | $93.32 | $79.73 | 1,709,656 |
| 2015-11-20 | $92.86 | $94.01 | $92.58 | $93.54 | $79.92 | 1,971,796 |
| 2015-11-19 | $91.60 | $92.60 | $90.90 | $92.48 | $79.01 | 1,391,561 |
| 2015-11-18 | $90.57 | $91.71 | $90.27 | $91.62 | $78.28 | 1,226,901 |
| 2015-11-17 | $91.26 | $91.57 | $89.96 | $90.10 | $76.98 | 1,942,054 |
| 2015-11-16 | $89.43 | $91.16 | $89.28 | $91.08 | $77.82 | 1,334,063 |
| 2015-11-13 | $89.74 | $90.47 | $89.37 | $89.41 | $76.39 | 1,194,990 |
| 2015-11-12 | $90.58 | $91.51 | $89.69 | $89.72 | $76.66 | 1,543,646 |
| 2015-11-11 | $92.41 | $92.41 | $90.94 | $91.34 | $78.04 | 1,881,837 |
| 2015-11-10 | $91.06 | $91.75 | $90.69 | $91.68 | $78.33 | 899,950 |
| 2015-11-09 | $92.48 | $92.58 | $90.94 | $91.39 | $78.08 | 1,312,588 |
| 2015-11-06 | $92.60 | $93.25 | $91.73 | $92.62 | $79.13 | 2,009,524 |
| 2015-11-05 | $93.10 | $93.64 | $92.29 | $93.10 | $79.54 | 1,109,553 |
| 2015-11-04 | $93.35 | $93.82 | $92.78 | $92.93 | $79.40 | 1,037,160 |
| 2015-11-03 | $93.27 | $93.79 | $92.88 | $93.01 | $79.47 | 1,993,808 |
| 2015-11-02 | $91.99 | $93.72 | $91.82 | $93.50 | $79.89 | 1,221,163 |
| 2015-10-30 | $92.13 | $92.51 | $91.74 | $91.94 | $78.55 | 1,738,987 |
| 2015-10-29 | $91.90 | $92.17 | $91.21 | $91.92 | $78.54 | 959,852 |
| 2015-10-28 | $90.49 | $92.14 | $90.49 | $92.13 | $78.72 | 1,545,146 |
| 2015-10-27 | $90.10 | $90.90 | $89.65 | $90.58 | $77.39 | 1,636,338 |
| 2015-10-26 | $90.61 | $91.16 | $90.21 | $90.73 | $77.52 | 1,526,302 |
| 2015-10-23 | $89.94 | $90.69 | $89.73 | $90.59 | $77.40 | 2,088,412 |
| 2015-10-22 | $85.94 | $89.86 | $85.56 | $89.53 | $76.49 | 3,514,443 |
| 2015-10-21 | $84.13 | $86.19 | $82.37 | $85.55 | $73.09 | 3,237,822 |
| 2015-10-20 | $84.02 | $85.47 | $83.66 | $85.13 | $72.73 | 2,110,969 |
| 2015-10-19 | $84.17 | $84.32 | $83.86 | $84.05 | $71.81 | 1,672,926 |
| 2015-10-16 | $85.67 | $85.79 | $84.04 | $84.32 | $72.04 | 2,730,635 |
| 2015-10-15 | $85.46 | $85.62 | $84.40 | $85.55 | $73.09 | 1,616,519 |
| 2015-10-14 | $86.29 | $86.55 | $84.84 | $84.96 | $72.59 | 1,972,478 |
| 2015-10-13 | $86.99 | $87.50 | $86.44 | $86.53 | $73.93 | 890,734 |
| 2015-10-12 | $87.77 | $87.77 | $87.14 | $87.61 | $74.85 | 860,331 |
| 2015-10-09 | $87.71 | $88.50 | $87.45 | $87.66 | $74.90 | 1,474,889 |
| 2015-10-08 | $86.11 | $87.99 | $85.90 | $87.68 | $74.91 | 1,238,413 |
| 2015-10-07 | $86.21 | $87.56 | $85.52 | $86.37 | $73.79 | 1,098,097 |
| 2015-10-06 | $85.52 | $86.04 | $85.31 | $85.62 | $73.15 | 1,393,415 |
| 2015-10-05 | $83.44 | $85.68 | $83.38 | $85.63 | $73.16 | 1,686,285 |
| 2015-10-02 | $80.33 | $82.78 | $80.16 | $82.78 | $70.73 | 1,101,163 |
| 2015-10-01 | $82.18 | $82.72 | $81.00 | $81.55 | $69.68 | 1,600,646 |
| 2015-09-30 | $82.17 | $82.87 | $81.32 | $82.31 | $70.33 | 1,784,632 |
| 2015-09-29 | $80.75 | $81.85 | $80.42 | $81.34 | $69.50 | 2,204,021 |
| 2015-09-28 | $81.42 | $81.95 | $80.36 | $80.54 | $68.81 | 1,796,888 |
| 2015-09-25 | $83.43 | $83.55 | $82.09 | $82.43 | $69.95 | 1,808,952 |
| 2015-09-24 | $82.31 | $83.21 | $81.28 | $82.88 | $70.33 | 2,311,282 |
| 2015-09-23 | $83.52 | $83.62 | $82.77 | $83.21 | $70.61 | 1,754,182 |
| 2015-09-22 | $83.16 | $84.06 | $82.93 | $83.55 | $70.90 | 2,531,054 |
| 2015-09-21 | $84.83 | $85.25 | $84.10 | $84.27 | $71.51 | 1,792,079 |
| 2015-09-18 | $84.53 | $85.54 | $84.33 | $84.78 | $71.94 | 4,858,381 |
| 2015-09-17 | $85.56 | $86.91 | $85.28 | $85.56 | $72.61 | 3,093,909 |
| 2015-09-16 | $84.46 | $86.02 | $84.26 | $85.76 | $72.78 | 1,834,512 |
| 2015-09-15 | $82.91 | $84.63 | $82.68 | $84.46 | $71.67 | 1,591,741 |
| 2015-09-14 | $83.50 | $83.60 | $82.48 | $82.63 | $70.12 | 1,129,496 |
| 2015-09-11 | $83.27 | $83.58 | $82.60 | $83.58 | $70.93 | 1,243,040 |
| 2015-09-10 | $83.37 | $83.99 | $82.85 | $83.41 | $70.78 | 1,518,392 |
| 2015-09-09 | $84.95 | $85.15 | $83.46 | $83.55 | $70.90 | 1,689,461 |
| 2015-09-08 | $83.24 | $84.20 | $82.98 | $84.16 | $71.42 | 1,608,846 |
Illinois Tool Works Inc (ITW) News Headlines
.jpg)
.jpg)
Stocks shoot for sixth straight day of gains, Wells Fargo bounces on buyback news
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com April 29, 2025.jpg)
Recent Illinois Tool Works Inc (ITW) News
.jpg)
Similar Companies to Illinois Tool Works Inc (ITW) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |