Linde Plc (LIN) Exchange: NYSE
Data as of May 9, 2025
$454.95 ($6.90) 1.54%
Linde Plc - Daily Information
Click for more stock information on Linde Plc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $453.70 |
| Previous Close | $454.95 |
| High | $457.14 |
| Low | $452.11 |
| Adjusted Open | $453.70 |
| Previous Adjusted Close | $454.95 |
| Adjusted High | $457.14 |
| Adjusted Low | $452.11 |
About Linde Plc (LIN)
Linde Plc (LIN) is an Irish-domiciled multinational industrial gas and engineering company headquartered in Munich, Germany. It is the worldâs largest industrial gas company by market share, providing compressed and liquefied natural gas, and other related products, to a wide range of customers worldwide. The company was founded in 1879 and is now active in more than 100 countries, employing 80,000 people worldwide. Since its inception, it has grown rapidly and now has a turnover of over EUR 30 billion. They have a strong R&D unit and are at the forefront of gas-related technology advancements. Linde is well-suited to long-term investors as it pays a regular dividend and sports a AAA credit rating.
Invest in Linde Plc (LIN)
Historical Stock Data for Linde Plc (LIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $453.70 | $457.14 | $452.11 | $454.95 | $454.95 | 1,548,579 |
| 2025-05-01 | $437.44 | $450.61 | $433.15 | $448.05 | $448.05 | 2,540,397 |
| 2025-04-30 | $449.37 | $455.27 | $444.92 | $453.23 | $453.23 | 2,670,418 |
| 2025-04-29 | $448.84 | $452.35 | $446.77 | $450.58 | $450.58 | 1,214,237 |
| 2025-04-28 | $448.65 | $450.89 | $444.17 | $448.00 | $448.00 | 1,644,902 |
| 2025-04-25 | $447.92 | $449.35 | $443.10 | $448.40 | $448.40 | 1,866,598 |
| 2025-04-24 | $447.08 | $451.13 | $442.07 | $449.53 | $449.53 | 2,114,487 |
| 2025-04-23 | $454.39 | $457.81 | $445.50 | $448.21 | $448.21 | 1,973,407 |
| 2025-04-22 | $448.29 | $455.26 | $447.35 | $454.61 | $454.61 | 1,458,629 |
| 2025-04-21 | $450.54 | $452.47 | $440.27 | $443.85 | $443.85 | 1,303,436 |
| 2025-04-17 | $451.36 | $455.16 | $449.69 | $452.12 | $452.12 | 1,730,215 |
| 2025-04-16 | $450.51 | $454.83 | $445.25 | $447.99 | $447.99 | 1,828,949 |
| 2025-04-15 | $449.37 | $454.51 | $447.94 | $450.97 | $450.97 | 2,321,026 |
| 2025-04-14 | $443.09 | $448.13 | $441.75 | $446.03 | $446.03 | 1,897,990 |
| 2025-04-11 | $437.32 | $449.63 | $432.71 | $441.83 | $441.83 | 3,343,266 |
| 2025-04-10 | $440.37 | $444.53 | $427.10 | $431.88 | $431.88 | 4,238,951 |
| 2025-04-09 | $414.16 | $448.33 | $412.97 | $445.97 | $445.97 | 4,103,289 |
| 2025-04-08 | $430.76 | $433.06 | $408.65 | $413.33 | $413.33 | 3,780,849 |
| 2025-04-07 | $429.09 | $441.56 | $417.83 | $425.86 | $425.86 | 4,159,539 |
| 2025-04-04 | $464.36 | $470.00 | $437.12 | $437.96 | $437.96 | 4,431,105 |
| 2025-04-03 | $466.56 | $472.01 | $464.99 | $467.22 | $467.22 | 2,445,217 |
| 2025-04-02 | $462.90 | $470.31 | $462.40 | $469.74 | $469.74 | 1,527,659 |
| 2025-04-01 | $462.00 | $467.51 | $460.78 | $467.09 | $467.09 | 1,544,564 |
| 2025-03-31 | $458.87 | $468.04 | $458.41 | $465.64 | $465.64 | 2,373,378 |
| 2025-03-28 | $466.53 | $466.60 | $458.79 | $459.11 | $459.11 | 1,334,716 |
| 2025-03-27 | $461.99 | $466.65 | $459.43 | $464.73 | $464.73 | 1,493,262 |
| 2025-03-26 | $457.45 | $463.10 | $456.98 | $461.43 | $461.43 | 1,598,026 |
| 2025-03-25 | $458.94 | $458.99 | $454.98 | $457.45 | $457.45 | 2,002,532 |
| 2025-03-24 | $457.12 | $461.90 | $455.02 | $459.09 | $459.09 | 2,049,568 |
| 2025-03-21 | $453.74 | $458.63 | $449.38 | $458.33 | $458.33 | 4,969,941 |
| 2025-03-20 | $456.11 | $460.01 | $455.23 | $457.75 | $457.75 | 2,298,071 |
| 2025-03-19 | $459.00 | $461.57 | $454.90 | $459.75 | $459.75 | 4,051,469 |
| 2025-03-18 | $464.11 | $464.80 | $457.73 | $460.71 | $460.71 | 2,023,019 |
| 2025-03-17 | $452.34 | $462.28 | $452.34 | $460.31 | $460.31 | 1,890,240 |
| 2025-03-14 | $454.56 | $458.00 | $452.85 | $455.50 | $455.50 | 1,905,845 |
| 2025-03-13 | $449.44 | $455.35 | $447.50 | $453.26 | $453.26 | 2,213,633 |
| 2025-03-12 | $453.31 | $454.95 | $448.82 | $451.17 | $449.68 | 2,652,654 |
| 2025-03-11 | $461.65 | $461.90 | $451.12 | $454.07 | $452.57 | 2,845,743 |
| 2025-03-10 | $465.99 | $471.18 | $458.02 | $462.06 | $460.54 | 3,122,247 |
| 2025-03-07 | $466.17 | $470.00 | $463.42 | $468.77 | $467.22 | 1,824,011 |
| 2025-03-06 | $466.69 | $470.15 | $463.35 | $466.16 | $464.62 | 3,712,070 |
| 2025-03-05 | $461.93 | $470.42 | $460.55 | $468.25 | $466.71 | 2,385,768 |
| 2025-03-04 | $468.60 | $469.28 | $459.88 | $461.35 | $459.83 | 5,027,155 |
| 2025-03-03 | $469.10 | $472.23 | $460.98 | $462.25 | $460.73 | 3,072,964 |
| 2025-02-28 | $465.07 | $468.34 | $460.63 | $467.05 | $465.51 | 2,332,945 |
| 2025-02-27 | $463.54 | $468.23 | $459.88 | $460.28 | $458.76 | 2,071,026 |
| 2025-02-26 | $466.36 | $467.51 | $461.27 | $461.55 | $460.03 | 1,576,105 |
| 2025-02-25 | $459.29 | $468.99 | $459.29 | $467.49 | $465.95 | 2,342,221 |
| 2025-02-24 | $459.01 | $464.20 | $456.02 | $458.53 | $457.02 | 2,108,438 |
| 2025-02-21 | $463.58 | $465.17 | $457.52 | $458.00 | $456.49 | 1,939,576 |
| 2025-02-20 | $459.70 | $462.13 | $458.40 | $461.90 | $460.38 | 1,335,404 |
| 2025-02-19 | $460.82 | $465.64 | $460.12 | $462.07 | $460.55 | 1,884,034 |
| 2025-02-18 | $454.87 | $466.03 | $450.05 | $465.83 | $464.29 | 2,808,528 |
| 2025-02-14 | $461.05 | $464.10 | $456.70 | $457.00 | $455.49 | 1,705,911 |
| 2025-02-13 | $457.56 | $462.60 | $457.38 | $461.05 | $459.53 | 2,265,301 |
| 2025-02-12 | $457.32 | $460.14 | $454.55 | $458.56 | $457.05 | 1,695,193 |
| 2025-02-11 | $460.25 | $462.54 | $459.32 | $460.74 | $459.22 | 1,587,791 |
| 2025-02-10 | $454.82 | $461.12 | $453.40 | $460.86 | $459.34 | 1,876,673 |
| 2025-02-07 | $456.54 | $458.16 | $452.50 | $455.05 | $453.55 | 1,668,297 |
| 2025-02-06 | $450.03 | $461.51 | $450.00 | $460.68 | $459.16 | 2,423,313 |
| 2025-02-05 | $453.40 | $455.07 | $450.91 | $453.70 | $452.20 | 2,696,917 |
| 2025-02-04 | $455.94 | $458.83 | $452.83 | $454.80 | $453.30 | 2,504,031 |
| 2025-02-03 | $445.03 | $454.81 | $440.46 | $454.21 | $452.71 | 2,701,167 |
| 2025-01-31 | $444.42 | $448.17 | $438.64 | $446.12 | $444.65 | 2,820,686 |
| 2025-01-30 | $439.00 | $449.67 | $439.00 | $446.38 | $444.91 | 2,545,904 |
| 2025-01-29 | $435.22 | $439.02 | $434.49 | $438.32 | $436.87 | 2,631,137 |
| 2025-01-28 | $440.00 | $440.41 | $435.24 | $435.51 | $434.07 | 2,158,432 |
| 2025-01-27 | $438.34 | $441.40 | $434.99 | $439.49 | $438.04 | 2,833,438 |
| 2025-01-24 | $442.87 | $443.37 | $439.04 | $439.25 | $437.80 | 1,547,782 |
| 2025-01-23 | $442.72 | $443.14 | $440.43 | $440.83 | $439.38 | 1,811,291 |
| 2025-01-22 | $445.67 | $448.69 | $442.47 | $442.60 | $441.14 | 2,644,136 |
| 2025-01-21 | $439.67 | $444.07 | $439.44 | $442.46 | $441.00 | 2,281,956 |
| 2025-01-17 | $440.00 | $440.00 | $433.53 | $436.00 | $436.00 | 2,412,198 |
| 2025-01-16 | $427.92 | $432.75 | $427.65 | $432.49 | $432.49 | 1,511,580 |
| 2025-01-15 | $433.22 | $433.92 | $426.41 | $427.98 | $427.98 | 2,202,422 |
| 2025-01-14 | $422.28 | $427.81 | $420.72 | $427.29 | $427.29 | 2,344,275 |
| 2025-01-13 | $415.79 | $422.68 | $413.70 | $421.43 | $421.43 | 2,824,504 |
| 2025-01-10 | $415.61 | $417.89 | $411.72 | $414.15 | $414.15 | 2,642,597 |
| 2025-01-08 | $416.74 | $420.42 | $414.20 | $420.01 | $420.01 | 2,252,258 |
| 2025-01-07 | $412.03 | $419.00 | $410.69 | $414.95 | $414.95 | 3,209,160 |
| 2025-01-06 | $415.43 | $418.38 | $412.12 | $412.91 | $412.91 | 2,630,831 |
| 2025-01-03 | $416.15 | $417.99 | $413.10 | $413.50 | $413.50 | 1,995,949 |
| 2025-01-02 | $420.75 | $422.72 | $413.77 | $414.17 | $414.17 | 1,902,803 |
| 2024-12-31 | $418.61 | $420.11 | $415.75 | $418.67 | $418.67 | 1,387,116 |
| 2024-12-30 | $419.18 | $420.26 | $415.41 | $417.66 | $417.66 | 1,608,038 |
| 2024-12-27 | $423.21 | $425.96 | $421.54 | $422.98 | $422.98 | 1,444,989 |
| 2024-12-26 | $424.12 | $426.60 | $422.91 | $424.32 | $424.32 | 992,356 |
| 2024-12-24 | $422.18 | $426.06 | $420.58 | $425.77 | $425.77 | 824,227 |
| 2024-12-23 | $422.43 | $425.66 | $417.68 | $422.33 | $422.33 | 2,084,301 |
| 2024-12-20 | $419.23 | $425.34 | $418.27 | $424.31 | $424.31 | 6,680,941 |
| 2024-12-19 | $422.10 | $425.57 | $419.03 | $419.59 | $419.59 | 3,292,000 |
| 2024-12-18 | $428.92 | $431.30 | $422.05 | $422.27 | $422.27 | 3,271,876 |
| 2024-12-17 | $428.24 | $433.19 | $425.94 | $430.20 | $430.20 | 3,320,194 |
| 2024-12-16 | $435.72 | $435.73 | $427.41 | $428.30 | $428.30 | 3,691,695 |
| 2024-12-13 | $437.61 | $437.80 | $432.76 | $435.30 | $435.30 | 2,254,458 |
| 2024-12-12 | $439.94 | $442.38 | $437.90 | $438.50 | $438.50 | 1,719,345 |
| 2024-12-11 | $443.29 | $445.65 | $440.16 | $440.53 | $440.53 | 1,612,808 |
| 2024-12-10 | $444.81 | $446.38 | $437.25 | $444.81 | $444.81 | 2,038,002 |
| 2024-12-09 | $447.90 | $450.80 | $441.93 | $442.58 | $442.58 | 2,833,882 |
| 2024-12-06 | $448.05 | $450.86 | $446.95 | $449.44 | $449.44 | 2,191,258 |
| 2024-12-05 | $457.26 | $457.65 | $448.01 | $448.58 | $448.58 | 2,303,191 |
| 2024-12-04 | $456.28 | $461.41 | $455.31 | $459.45 | $459.45 | 2,188,342 |
| 2024-12-03 | $461.90 | $461.90 | $456.58 | $458.12 | $458.12 | 1,868,338 |
| 2024-12-02 | $460.99 | $461.04 | $456.45 | $459.69 | $458.30 | 1,801,780 |
| 2024-11-29 | $456.99 | $461.66 | $456.09 | $460.99 | $459.60 | 1,351,468 |
| 2024-11-27 | $456.68 | $459.60 | $456.68 | $457.12 | $455.74 | 2,069,423 |
| 2024-11-26 | $453.47 | $456.66 | $451.28 | $456.60 | $455.22 | 2,600,009 |
| 2024-11-25 | $454.58 | $457.00 | $453.02 | $455.69 | $454.31 | 3,835,798 |
| 2024-11-22 | $453.84 | $457.20 | $453.55 | $454.78 | $453.40 | 1,864,846 |
| 2024-11-21 | $451.85 | $455.14 | $449.61 | $455.07 | $453.69 | 2,072,800 |
| 2024-11-20 | $443.74 | $450.90 | $441.53 | $450.14 | $448.78 | 1,928,675 |
| 2024-11-19 | $443.80 | $444.67 | $439.76 | $444.06 | $442.72 | 2,084,551 |
| 2024-11-18 | $446.53 | $449.26 | $445.29 | $448.57 | $447.21 | 1,751,439 |
| 2024-11-15 | $451.07 | $451.69 | $446.90 | $449.10 | $449.10 | 2,417,805 |
| 2024-11-14 | $455.65 | $457.87 | $453.10 | $453.49 | $453.49 | 1,666,958 |
| 2024-11-13 | $453.84 | $457.54 | $450.86 | $456.24 | $456.24 | 1,538,420 |
| 2024-11-12 | $458.27 | $460.29 | $453.58 | $455.59 | $455.59 | 1,748,986 |
| 2024-11-11 | $459.48 | $462.39 | $455.35 | $456.44 | $456.44 | 1,981,242 |
| 2024-11-08 | $465.33 | $465.62 | $459.21 | $459.48 | $459.48 | 1,496,836 |
| 2024-11-07 | $465.00 | $467.98 | $463.59 | $465.47 | $465.47 | 1,925,468 |
| 2024-11-06 | $463.82 | $465.69 | $458.32 | $462.63 | $462.63 | 2,626,911 |
| 2024-11-05 | $458.32 | $460.86 | $454.17 | $454.89 | $454.89 | 1,749,314 |
| 2024-11-04 | $457.98 | $461.80 | $456.29 | $458.32 | $458.32 | 1,616,117 |
| 2024-11-01 | $456.51 | $459.33 | $453.50 | $457.31 | $457.31 | 2,347,398 |
| 2024-10-31 | $454.95 | $463.00 | $454.47 | $456.15 | $456.15 | 3,615,602 |
| 2024-10-30 | $473.27 | $475.00 | $472.34 | $473.40 | $473.40 | 1,794,313 |
| 2024-10-29 | $474.65 | $476.32 | $472.75 | $474.66 | $474.66 | 2,056,582 |
| 2024-10-28 | $475.81 | $478.00 | $473.71 | $476.00 | $476.00 | 1,440,395 |
| 2024-10-25 | $475.12 | $478.65 | $472.93 | $473.76 | $473.76 | 2,458,462 |
| 2024-10-24 | $478.35 | $478.43 | $471.62 | $474.46 | $474.46 | 994,284 |
| 2024-10-23 | $479.17 | $482.24 | $476.86 | $477.43 | $477.43 | 1,541,370 |
| 2024-10-22 | $481.78 | $482.48 | $478.00 | $481.95 | $481.95 | 1,429,702 |
| 2024-10-21 | $484.95 | $485.49 | $481.06 | $483.36 | $483.36 | 1,065,694 |
| 2024-10-18 | $483.14 | $487.28 | $481.51 | $486.45 | $486.45 | 1,255,247 |
| 2024-10-17 | $486.92 | $487.49 | $484.38 | $486.06 | $486.06 | 1,051,750 |
| 2024-10-16 | $478.52 | $485.32 | $478.32 | $483.98 | $483.98 | 1,210,130 |
| 2024-10-15 | $477.58 | $483.35 | $477.20 | $480.71 | $480.71 | 1,477,106 |
| 2024-10-14 | $474.38 | $478.15 | $473.42 | $477.58 | $477.58 | 1,076,836 |
| 2024-10-11 | $472.10 | $474.61 | $470.84 | $474.04 | $474.04 | 1,105,320 |
| 2024-10-10 | $471.91 | $472.63 | $467.74 | $469.42 | $469.42 | 1,249,525 |
| 2024-10-09 | $467.50 | $470.64 | $467.03 | $469.57 | $469.57 | 1,245,473 |
| 2024-10-08 | $465.51 | $470.06 | $465.11 | $469.44 | $469.44 | 1,272,286 |
| 2024-10-07 | $464.45 | $466.34 | $460.77 | $463.24 | $463.24 | 2,019,552 |
| 2024-10-04 | $470.16 | $470.83 | $464.88 | $468.18 | $468.18 | 2,131,023 |
| 2024-10-03 | $471.96 | $472.75 | $468.15 | $469.75 | $469.75 | 1,072,337 |
| 2024-10-02 | $474.06 | $477.44 | $472.66 | $475.84 | $475.84 | 1,024,605 |
| 2024-10-01 | $476.96 | $477.86 | $473.89 | $475.02 | $475.02 | 1,342,135 |
| 2024-09-30 | $479.31 | $479.59 | $474.15 | $476.86 | $476.86 | 1,532,652 |
| 2024-09-27 | $479.70 | $483.36 | $479.28 | $479.51 | $479.51 | 1,252,607 |
| 2024-09-26 | $479.00 | $482.11 | $476.50 | $481.68 | $481.68 | 1,092,768 |
| 2024-09-25 | $481.00 | $481.60 | $475.70 | $477.01 | $477.01 | 1,283,879 |
| 2024-09-24 | $478.95 | $480.76 | $475.49 | $479.35 | $479.35 | 1,588,622 |
| 2024-09-23 | $474.70 | $479.19 | $472.10 | $477.36 | $477.36 | 1,148,395 |
| 2024-09-20 | $469.50 | $472.11 | $466.75 | $471.91 | $471.91 | 3,585,932 |
| 2024-09-19 | $472.80 | $473.15 | $468.61 | $469.17 | $469.17 | 1,897,226 |
| 2024-09-18 | $471.66 | $471.66 | $464.73 | $467.03 | $467.03 | 1,149,879 |
| 2024-09-17 | $475.52 | $476.98 | $470.51 | $471.66 | $471.66 | 1,357,093 |
| 2024-09-16 | $474.43 | $475.49 | $470.39 | $474.91 | $474.91 | 1,299,615 |
| 2024-09-13 | $465.51 | $471.78 | $465.00 | $468.81 | $468.81 | 1,162,683 |
| 2024-09-12 | $466.43 | $467.44 | $462.41 | $467.34 | $467.34 | 1,917,022 |
| 2024-09-11 | $463.88 | $465.85 | $453.50 | $465.11 | $465.11 | 1,585,448 |
| 2024-09-10 | $461.97 | $465.63 | $460.84 | $463.72 | $463.72 | 1,247,096 |
| 2024-09-09 | $460.07 | $465.53 | $459.52 | $463.08 | $463.08 | 2,076,187 |
| 2024-09-06 | $464.35 | $467.67 | $456.17 | $456.85 | $456.85 | 2,012,129 |
| 2024-09-05 | $470.34 | $471.47 | $463.09 | $465.52 | $465.52 | 1,882,408 |
| 2024-09-04 | $476.21 | $477.58 | $471.57 | $472.13 | $472.13 | 1,207,207 |
| 2024-09-03 | $473.94 | $478.62 | $472.88 | $474.05 | $474.05 | 2,104,159 |
| 2024-08-30 | $475.04 | $479.79 | $471.47 | $478.25 | $478.25 | 1,385,635 |
| 2024-08-29 | $473.73 | $476.58 | $470.32 | $472.73 | $472.73 | 944,748 |
| 2024-08-28 | $472.84 | $475.64 | $470.87 | $472.84 | $472.84 | 1,327,160 |
| 2024-08-27 | $472.71 | $472.79 | $468.62 | $472.34 | $472.34 | 1,293,524 |
| 2024-08-26 | $465.64 | $469.76 | $465.07 | $468.46 | $468.46 | 1,216,330 |
| 2024-08-23 | $464.50 | $466.44 | $461.54 | $465.74 | $465.74 | 1,307,962 |
| 2024-08-22 | $461.84 | $464.66 | $459.91 | $461.71 | $461.71 | 1,179,129 |
| 2024-08-21 | $459.95 | $462.13 | $458.39 | $461.75 | $461.75 | 853,900 |
| 2024-08-20 | $458.62 | $460.97 | $456.59 | $458.07 | $458.07 | 1,115,635 |
| 2024-08-19 | $457.21 | $458.75 | $456.16 | $458.58 | $458.58 | 1,013,716 |
| 2024-08-16 | $456.14 | $457.40 | $452.31 | $456.82 | $456.82 | 1,115,354 |
| 2024-08-15 | $452.05 | $456.78 | $451.39 | $456.14 | $456.14 | 1,105,151 |
| 2024-08-14 | $451.66 | $451.99 | $449.15 | $451.18 | $451.18 | 906,764 |
| 2024-08-13 | $448.51 | $450.27 | $445.75 | $449.70 | $449.70 | 1,174,857 |
| 2024-08-12 | $447.02 | $448.40 | $445.10 | $446.78 | $446.78 | 853,023 |
| 2024-08-09 | $446.98 | $448.16 | $442.16 | $447.02 | $447.02 | 1,108,634 |
| 2024-08-08 | $442.23 | $447.84 | $440.93 | $447.54 | $447.54 | 1,491,256 |
| 2024-08-07 | $449.32 | $451.00 | $441.32 | $441.86 | $441.86 | 1,619,371 |
| 2024-08-06 | $444.07 | $451.22 | $443.60 | $445.66 | $445.66 | 1,598,269 |
| 2024-08-05 | $453.99 | $455.67 | $441.23 | $443.50 | $443.50 | 2,281,767 |
| 2024-08-02 | $449.61 | $457.79 | $443.71 | $454.00 | $454.00 | 2,714,589 |
| 2024-08-01 | $456.07 | $459.47 | $449.91 | $453.34 | $453.34 | 2,243,978 |
| 2024-07-31 | $453.57 | $458.18 | $452.52 | $453.50 | $453.50 | 1,874,030 |
| 2024-07-30 | $452.57 | $456.73 | $450.64 | $450.85 | $450.85 | 1,755,633 |
| 2024-07-29 | $451.47 | $453.22 | $449.06 | $449.96 | $449.96 | 1,015,242 |
| 2024-07-26 | $444.12 | $452.75 | $443.46 | $451.39 | $451.39 | 1,307,402 |
| 2024-07-25 | $444.98 | $448.40 | $441.98 | $443.03 | $443.03 | 1,777,266 |
| 2024-07-24 | $448.47 | $449.57 | $442.63 | $443.76 | $443.76 | 1,700,670 |
| 2024-07-23 | $447.89 | $448.62 | $445.01 | $447.41 | $447.41 | 1,060,932 |
| 2024-07-22 | $447.88 | $448.71 | $444.45 | $446.10 | $446.10 | 1,096,765 |
| 2024-07-19 | $445.37 | $445.60 | $441.92 | $444.75 | $444.75 | 1,503,763 |
| 2024-07-18 | $445.54 | $451.36 | $445.54 | $446.04 | $446.04 | 1,458,658 |
| 2024-07-17 | $447.10 | $451.76 | $446.73 | $449.29 | $449.29 | 1,896,543 |
| 2024-07-16 | $438.06 | $448.00 | $438.06 | $445.73 | $445.73 | 1,173,359 |
| 2024-07-15 | $440.70 | $441.14 | $437.53 | $438.18 | $438.18 | 1,271,495 |
| 2024-07-12 | $437.59 | $444.43 | $436.65 | $440.70 | $440.70 | 1,843,894 |
| 2024-07-11 | $435.10 | $438.12 | $433.60 | $434.89 | $434.89 | 1,368,648 |
| 2024-07-10 | $433.11 | $436.05 | $430.31 | $434.95 | $434.95 | 1,554,099 |
| 2024-07-09 | $434.20 | $435.60 | $430.75 | $431.20 | $431.20 | 1,052,132 |
| 2024-07-08 | $436.63 | $437.93 | $434.32 | $435.74 | $435.74 | 1,502,415 |
| 2024-07-05 | $432.41 | $435.95 | $429.20 | $435.72 | $435.72 | 1,499,382 |
| 2024-07-03 | $429.62 | $433.67 | $429.50 | $432.94 | $432.94 | 865,090 |
| 2024-07-02 | $428.00 | $430.50 | $424.63 | $430.09 | $430.09 | 1,886,562 |
| 2024-07-01 | $439.15 | $440.78 | $425.40 | $428.94 | $428.94 | 2,462,891 |
| 2024-06-28 | $440.12 | $442.26 | $438.12 | $438.81 | $438.81 | 2,470,164 |
| 2024-06-27 | $440.67 | $441.53 | $437.55 | $440.22 | $440.22 | 1,236,489 |
| 2024-06-26 | $439.78 | $440.67 | $436.35 | $438.42 | $438.42 | 1,634,386 |
| 2024-06-25 | $443.98 | $445.07 | $440.33 | $441.17 | $441.17 | 1,522,986 |
| 2024-06-24 | $444.74 | $446.48 | $442.14 | $443.14 | $443.14 | 1,441,134 |
| 2024-06-21 | $443.40 | $443.98 | $440.00 | $442.75 | $442.75 | 4,046,155 |
| 2024-06-20 | $439.08 | $445.22 | $438.48 | $442.63 | $442.63 | 1,626,052 |
| 2024-06-18 | $439.61 | $440.75 | $435.23 | $440.02 | $440.02 | 1,384,539 |
| 2024-06-17 | $436.36 | $443.28 | $435.01 | $440.63 | $440.63 | 1,939,053 |
| 2024-06-14 | $437.43 | $438.16 | $434.11 | $436.95 | $436.95 | 1,396,066 |
| 2024-06-13 | $431.00 | $440.85 | $430.37 | $439.80 | $439.80 | 1,650,040 |
| 2024-06-12 | $437.60 | $440.52 | $433.91 | $434.17 | $434.17 | 1,914,845 |
| 2024-06-11 | $427.84 | $435.78 | $426.60 | $435.48 | $435.48 | 1,582,360 |
| 2024-06-10 | $432.73 | $434.10 | $431.20 | $432.00 | $432.00 | 1,407,995 |
| 2024-06-07 | $434.01 | $438.19 | $431.59 | $433.70 | $433.70 | 1,491,952 |
| 2024-06-06 | $436.02 | $436.02 | $431.96 | $433.85 | $433.85 | 1,282,667 |
| 2024-06-05 | $431.74 | $435.56 | $429.33 | $435.08 | $435.08 | 2,116,826 |
| 2024-06-04 | $431.31 | $434.10 | $428.63 | $431.14 | $431.14 | 2,157,387 |
| 2024-06-03 | $434.14 | $436.58 | $430.06 | $434.33 | $434.33 | 1,732,764 |
| 2024-05-31 | $430.11 | $435.99 | $427.53 | $435.52 | $435.52 | 3,621,578 |
| 2024-05-30 | $425.85 | $430.53 | $425.25 | $430.11 | $430.11 | 1,375,916 |
| 2024-05-29 | $425.58 | $428.36 | $423.85 | $426.18 | $426.18 | 1,465,871 |
| 2024-05-28 | $430.99 | $433.31 | $427.14 | $429.92 | $429.92 | 1,696,558 |
| 2024-05-24 | $433.28 | $437.52 | $432.97 | $435.57 | $435.57 | 1,157,621 |
| 2024-05-23 | $435.94 | $436.96 | $431.68 | $432.30 | $432.30 | 1,674,851 |
| 2024-05-22 | $435.19 | $436.79 | $432.30 | $434.79 | $434.79 | 1,655,022 |
| 2024-05-21 | $431.48 | $437.17 | $431.48 | $435.04 | $435.04 | 1,228,279 |
| 2024-05-20 | $432.73 | $432.98 | $431.03 | $432.61 | $432.61 | 1,499,200 |
| 2024-05-17 | $430.31 | $433.47 | $429.80 | $432.52 | $432.52 | 1,150,669 |
| 2024-05-16 | $431.73 | $432.63 | $427.85 | $429.69 | $429.69 | 1,839,684 |
| 2024-05-15 | $434.28 | $435.36 | $429.53 | $430.82 | $430.82 | 1,745,201 |
| 2024-05-14 | $434.50 | $435.42 | $430.13 | $432.11 | $432.11 | 1,288,097 |
| 2024-05-13 | $435.07 | $437.16 | $433.71 | $434.78 | $434.78 | 1,269,769 |
| 2024-05-10 | $430.50 | $434.83 | $430.47 | $434.39 | $434.39 | 1,234,538 |
| 2024-05-09 | $429.79 | $430.94 | $428.28 | $429.86 | $429.86 | 1,740,116 |
| 2024-05-08 | $430.01 | $430.87 | $426.93 | $427.71 | $427.71 | 1,344,802 |
| 2024-05-07 | $429.71 | $437.94 | $427.45 | $430.00 | $430.00 | 1,556,578 |
| 2024-05-06 | $426.98 | $428.58 | $423.45 | $426.62 | $426.62 | 1,533,533 |
| 2024-05-03 | $418.08 | $425.77 | $418.08 | $423.60 | $423.60 | 2,657,419 |
| 2024-05-02 | $425.82 | $425.82 | $413.61 | $419.62 | $419.62 | 5,267,333 |
| 2024-05-01 | $442.79 | $449.40 | $441.98 | $442.62 | $442.62 | 1,824,287 |
| 2024-04-30 | $443.65 | $444.71 | $440.25 | $440.96 | $440.96 | 2,172,777 |
| 2024-04-29 | $445.77 | $448.13 | $442.28 | $445.07 | $445.07 | 1,260,302 |
| 2024-04-26 | $439.46 | $445.69 | $439.46 | $443.18 | $443.18 | 1,583,773 |
| 2024-04-25 | $442.52 | $445.25 | $439.10 | $443.83 | $443.83 | 1,442,677 |
| 2024-04-24 | $437.21 | $444.61 | $433.38 | $444.32 | $444.32 | 1,917,365 |
| 2024-04-23 | $446.57 | $448.10 | $444.09 | $445.06 | $445.06 | 1,509,928 |
| 2024-04-22 | $443.38 | $448.98 | $441.73 | $446.97 | $446.97 | 1,346,060 |
| 2024-04-19 | $451.97 | $451.97 | $444.09 | $446.30 | $446.30 | 1,831,208 |
| 2024-04-18 | $450.97 | $451.19 | $445.52 | $446.43 | $446.43 | 1,070,337 |
| 2024-04-17 | $445.58 | $449.11 | $443.98 | $446.79 | $446.79 | 1,216,831 |
| 2024-04-16 | $446.74 | $446.86 | $442.86 | $445.78 | $445.78 | 1,577,300 |
| 2024-04-15 | $449.92 | $453.91 | $443.83 | $444.75 | $444.75 | 1,712,064 |
| 2024-04-12 | $450.21 | $451.63 | $444.16 | $447.41 | $447.41 | 1,976,740 |
| 2024-04-11 | $451.58 | $455.97 | $448.28 | $453.00 | $453.00 | 1,681,767 |
| 2024-04-10 | $453.43 | $453.83 | $449.34 | $450.49 | $450.49 | 1,838,189 |
| 2024-04-09 | $460.67 | $461.82 | $453.65 | $457.94 | $457.94 | 1,447,902 |
| 2024-04-08 | $462.87 | $463.09 | $459.49 | $461.67 | $461.67 | 1,674,389 |
| 2024-04-05 | $457.52 | $465.79 | $456.57 | $464.70 | $464.70 | 1,570,311 |
| 2024-04-04 | $463.32 | $466.94 | $455.97 | $457.26 | $457.26 | 2,190,119 |
| 2024-04-03 | $460.82 | $464.34 | $460.18 | $462.47 | $462.47 | 1,311,539 |
| 2024-04-02 | $462.37 | $464.22 | $460.84 | $461.34 | $461.34 | 1,412,869 |
| 2024-04-01 | $465.94 | $466.55 | $461.81 | $463.40 | $463.40 | 976,054 |
| 2024-03-28 | $463.63 | $465.91 | $462.61 | $464.32 | $464.32 | 1,784,986 |
| 2024-03-27 | $462.97 | $467.23 | $460.95 | $466.23 | $466.23 | 1,590,766 |
| 2024-03-26 | $464.94 | $468.34 | $464.94 | $467.55 | $467.55 | 1,265,325 |
| 2024-03-25 | $467.21 | $468.27 | $464.45 | $466.90 | $466.90 | 1,391,048 |
| 2024-03-22 | $464.36 | $469.21 | $462.49 | $468.24 | $468.24 | 1,687,410 |
| 2024-03-21 | $464.65 | $468.62 | $463.34 | $466.30 | $466.30 | 2,723,870 |
| 2024-03-20 | $466.29 | $468.28 | $464.13 | $466.79 | $466.79 | 2,146,444 |
| 2024-03-19 | $467.00 | $468.23 | $464.86 | $466.73 | $466.73 | 1,883,132 |
| 2024-03-18 | $468.64 | $475.98 | $465.56 | $466.11 | $466.11 | 3,026,421 |
| 2024-03-15 | $472.61 | $473.84 | $466.38 | $468.23 | $468.23 | 33,347,624 |
| 2024-03-14 | $475.93 | $477.00 | $473.09 | $473.94 | $473.94 | 3,304,304 |
| 2024-03-13 | $469.96 | $477.71 | $469.96 | $474.89 | $474.89 | 3,239,948 |
| 2024-03-12 | $467.39 | $473.21 | $466.89 | $471.47 | $470.09 | 3,197,769 |
| 2024-03-11 | $473.98 | $473.98 | $466.75 | $469.48 | $468.11 | 4,227,523 |
| 2024-03-08 | $466.29 | $466.29 | $461.98 | $462.55 | $462.55 | 2,469,190 |
| 2024-03-07 | $465.00 | $467.77 | $461.63 | $465.29 | $465.29 | 2,098,528 |
| 2024-03-06 | $458.98 | $465.11 | $458.98 | $463.61 | $463.61 | 2,599,858 |
| 2024-03-05 | $456.37 | $463.04 | $456.37 | $460.96 | $460.96 | 4,102,913 |
| 2024-03-04 | $449.21 | $456.66 | $448.73 | $455.60 | $455.60 | 2,291,760 |
| 2024-03-01 | $448.00 | $450.97 | $447.00 | $449.21 | $449.21 | 1,656,087 |
| 2024-02-29 | $452.65 | $453.11 | $445.10 | $448.82 | $448.82 | 3,684,235 |
| 2024-02-28 | $444.11 | $451.73 | $443.52 | $451.20 | $451.20 | 1,562,559 |
| 2024-02-27 | $443.56 | $444.95 | $441.86 | $444.80 | $444.80 | 1,086,269 |
| 2024-02-26 | $447.56 | $448.05 | $444.51 | $444.94 | $444.94 | 1,285,980 |
| 2024-02-23 | $448.30 | $448.54 | $445.31 | $447.56 | $447.56 | 1,164,860 |
| 2024-02-22 | $441.77 | $447.83 | $438.73 | $447.03 | $447.03 | 1,386,858 |
| 2024-02-21 | $437.76 | $439.75 | $434.63 | $439.46 | $439.46 | 1,230,916 |
| 2024-02-20 | $435.59 | $439.40 | $434.19 | $435.96 | $435.96 | 1,869,207 |
| 2024-02-16 | $432.27 | $434.77 | $430.65 | $431.63 | $431.63 | 1,460,792 |
| 2024-02-15 | $420.25 | $429.24 | $419.69 | $428.69 | $428.69 | 1,721,804 |
| 2024-02-14 | $418.87 | $420.85 | $416.62 | $418.40 | $418.40 | 1,345,168 |
| 2024-02-13 | $418.92 | $419.71 | $414.22 | $416.25 | $416.25 | 1,313,516 |
| 2024-02-12 | $420.36 | $420.99 | $418.12 | $419.61 | $419.61 | 1,272,070 |
| 2024-02-09 | $413.81 | $419.84 | $412.29 | $419.42 | $419.42 | 1,351,477 |
| 2024-02-08 | $419.30 | $419.30 | $413.36 | $414.00 | $414.00 | 1,488,904 |
| 2024-02-07 | $419.07 | $423.97 | $415.30 | $416.83 | $416.83 | 1,985,623 |
| 2024-02-06 | $414.89 | $421.00 | $411.36 | $415.56 | $415.56 | 3,227,232 |
| 2024-02-05 | $396.84 | $401.98 | $396.07 | $400.63 | $400.63 | 3,487,750 |
| 2024-02-02 | $407.02 | $408.93 | $404.24 | $407.09 | $407.09 | 2,218,561 |
| 2024-02-01 | $408.27 | $410.00 | $405.31 | $408.65 | $408.65 | 1,893,642 |
| 2024-01-31 | $409.46 | $410.61 | $403.33 | $404.83 | $404.83 | 1,782,044 |
| 2024-01-30 | $406.05 | $410.54 | $405.40 | $407.85 | $407.85 | 1,647,680 |
| 2024-01-29 | $404.78 | $405.87 | $402.26 | $405.61 | $405.61 | 1,400,491 |
| 2024-01-26 | $404.41 | $405.32 | $401.67 | $404.04 | $404.04 | 1,146,625 |
| 2024-01-25 | $400.72 | $403.60 | $400.40 | $403.47 | $403.47 | 1,550,902 |
| 2024-01-24 | $407.07 | $408.39 | $401.00 | $401.28 | $401.28 | 1,561,307 |
| 2024-01-23 | $405.29 | $408.18 | $402.17 | $407.89 | $407.89 | 1,293,867 |
| 2024-01-22 | $401.88 | $407.32 | $401.41 | $406.47 | $406.47 | 2,105,464 |
| 2024-01-19 | $407.12 | $408.00 | $404.26 | $407.38 | $407.38 | 2,265,923 |
| 2024-01-18 | $407.06 | $408.38 | $403.74 | $407.85 | $407.85 | 1,232,218 |
| 2024-01-17 | $404.47 | $407.33 | $403.92 | $406.75 | $406.75 | 1,369,062 |
| 2024-01-16 | $407.48 | $410.61 | $406.00 | $406.65 | $406.65 | 1,464,745 |
| 2024-01-12 | $408.74 | $409.56 | $405.50 | $408.92 | $408.92 | 849,170 |
| 2024-01-11 | $406.78 | $407.00 | $401.64 | $405.96 | $405.96 | 1,110,487 |
| 2024-01-10 | $404.43 | $406.09 | $404.01 | $405.88 | $405.88 | 1,170,618 |
| 2024-01-09 | $407.48 | $407.78 | $404.43 | $406.69 | $406.69 | 1,256,166 |
| 2024-01-08 | $407.86 | $409.99 | $404.36 | $408.29 | $408.29 | 1,142,302 |
| 2024-01-05 | $409.05 | $410.49 | $406.25 | $409.12 | $409.12 | 1,400,066 |
| 2024-01-04 | $407.64 | $411.65 | $407.58 | $408.59 | $408.59 | 1,517,835 |
| 2024-01-03 | $405.90 | $409.86 | $405.29 | $408.71 | $408.71 | 1,536,315 |
| 2024-01-02 | $409.78 | $411.73 | $406.70 | $409.58 | $409.58 | 1,571,892 |
| 2023-12-29 | $408.72 | $412.12 | $407.96 | $410.71 | $410.71 | 975,935 |
| 2023-12-28 | $410.53 | $410.90 | $409.21 | $409.77 | $409.77 | 814,377 |
| 2023-12-27 | $408.00 | $411.35 | $408.00 | $411.21 | $411.21 | 848,542 |
| 2023-12-26 | $410.61 | $411.73 | $409.63 | $409.93 | $409.93 | 619,271 |
| 2023-12-22 | $410.59 | $412.28 | $408.76 | $410.74 | $410.74 | 838,963 |
| 2023-12-21 | $408.02 | $409.40 | $406.61 | $409.13 | $409.13 | 1,534,008 |
| 2023-12-20 | $410.74 | $411.79 | $405.94 | $406.36 | $406.36 | 1,578,526 |
| 2023-12-19 | $412.00 | $414.25 | $410.11 | $412.09 | $412.09 | 1,324,661 |
| 2023-12-18 | $411.90 | $412.99 | $407.77 | $409.10 | $409.10 | 1,717,608 |
| 2023-12-15 | $407.41 | $410.90 | $404.90 | $407.38 | $407.38 | 4,241,139 |
| 2023-12-14 | $406.78 | $411.12 | $405.83 | $409.72 | $409.72 | 2,220,458 |
| 2023-12-13 | $405.94 | $414.17 | $404.67 | $408.74 | $408.74 | 3,359,596 |
| 2023-12-12 | $425.69 | $434.21 | $420.30 | $426.72 | $426.72 | 6,829,002 |
| 2023-12-11 | $400.00 | $408.29 | $399.87 | $408.24 | $408.24 | 1,653,505 |
| 2023-12-08 | $398.00 | $401.60 | $397.46 | $401.27 | $401.27 | 1,483,659 |
| 2023-12-07 | $399.41 | $401.41 | $397.38 | $398.65 | $398.65 | 1,914,117 |
| 2023-12-06 | $403.97 | $404.17 | $398.44 | $400.31 | $400.31 | 2,145,234 |
| 2023-12-05 | $406.00 | $406.61 | $402.15 | $403.97 | $403.97 | 2,207,044 |
| 2023-12-04 | $409.00 | $411.24 | $406.02 | $406.64 | $406.64 | 2,092,442 |
| 2023-12-01 | $412.45 | $415.05 | $409.97 | $411.70 | $411.70 | 2,107,310 |
| 2023-11-30 | $410.46 | $416.00 | $409.79 | $413.77 | $413.77 | 3,995,201 |
| 2023-11-29 | $412.57 | $415.29 | $410.95 | $411.39 | $411.39 | 1,405,937 |
| 2023-11-28 | $412.01 | $413.82 | $410.02 | $410.73 | $410.73 | 1,134,306 |
| 2023-11-27 | $413.83 | $414.00 | $410.00 | $412.80 | $412.80 | 1,301,164 |
| 2023-11-24 | $412.67 | $416.19 | $411.87 | $414.22 | $414.22 | 711,306 |
| 2023-11-22 | $410.74 | $412.51 | $408.11 | $411.62 | $411.62 | 1,110,974 |
| 2023-11-21 | $411.04 | $414.97 | $409.41 | $411.91 | $411.91 | 1,225,251 |
| 2023-11-20 | $407.55 | $410.12 | $406.20 | $408.27 | $408.27 | 1,678,508 |
| 2023-11-17 | $411.08 | $411.08 | $406.50 | $407.88 | $407.88 | 1,542,480 |
| 2023-11-16 | $403.18 | $408.96 | $402.32 | $408.39 | $408.39 | 1,228,118 |
| 2023-11-15 | $403.97 | $406.13 | $402.10 | $402.75 | $402.75 | 1,139,901 |
| 2023-11-14 | $399.57 | $406.78 | $399.57 | $403.76 | $403.76 | 1,350,547 |
| 2023-11-13 | $396.36 | $401.95 | $395.00 | $399.75 | $399.75 | 1,420,008 |
| 2023-11-10 | $391.51 | $400.37 | $391.51 | $399.84 | $399.84 | 1,378,076 |
| 2023-11-09 | $394.33 | $394.39 | $390.38 | $390.98 | $390.98 | 1,305,415 |
| 2023-11-08 | $391.41 | $394.13 | $389.14 | $392.26 | $392.26 | 1,631,383 |
| 2023-11-07 | $389.96 | $390.96 | $385.12 | $389.30 | $389.30 | 2,647,373 |
| 2023-11-06 | $392.55 | $393.53 | $390.24 | $393.00 | $393.00 | 1,463,559 |
| 2023-11-03 | $390.10 | $395.18 | $388.63 | $392.51 | $392.51 | 1,339,317 |
| 2023-11-02 | $387.47 | $391.71 | $387.44 | $389.66 | $389.66 | 1,586,674 |
| 2023-11-01 | $382.27 | $387.53 | $381.06 | $387.10 | $387.10 | 1,564,907 |
| 2023-10-31 | $378.21 | $384.07 | $376.70 | $382.16 | $382.16 | 1,878,425 |
| 2023-10-30 | $376.07 | $379.42 | $373.69 | $378.87 | $378.87 | 1,477,971 |
| 2023-10-27 | $367.86 | $376.56 | $367.86 | $370.53 | $370.53 | 1,945,339 |
| 2023-10-26 | $370.89 | $374.29 | $366.12 | $370.32 | $370.32 | 2,168,464 |
| 2023-10-25 | $367.83 | $369.50 | $362.33 | $364.38 | $364.38 | 1,493,094 |
| 2023-10-24 | $366.53 | $369.42 | $365.04 | $367.26 | $367.26 | 1,590,043 |
| 2023-10-23 | $365.00 | $368.63 | $361.02 | $365.43 | $365.43 | 1,648,739 |
| 2023-10-20 | $370.00 | $371.78 | $365.94 | $366.36 | $366.36 | 1,334,065 |
| 2023-10-19 | $370.44 | $373.59 | $368.85 | $370.14 | $370.14 | 1,249,226 |
| 2023-10-18 | $379.13 | $379.65 | $370.92 | $371.40 | $371.40 | 1,486,624 |
| 2023-10-17 | $377.63 | $382.33 | $376.48 | $381.09 | $381.09 | 920,322 |
| 2023-10-16 | $378.48 | $384.32 | $378.01 | $379.24 | $379.24 | 1,182,414 |
| 2023-10-13 | $379.70 | $382.46 | $376.14 | $377.89 | $377.89 | 1,214,208 |
| 2023-10-12 | $380.71 | $381.40 | $375.34 | $377.71 | $377.71 | 888,419 |
| 2023-10-11 | $380.34 | $381.59 | $377.33 | $378.67 | $378.67 | 931,392 |
| 2023-10-10 | $376.36 | $381.67 | $375.09 | $378.96 | $378.96 | 1,335,511 |
| 2023-10-09 | $370.39 | $374.47 | $369.24 | $373.73 | $373.73 | 846,062 |
| 2023-10-06 | $369.24 | $375.05 | $367.03 | $373.54 | $373.54 | 1,571,287 |
| 2023-10-05 | $378.26 | $381.00 | $367.11 | $369.86 | $369.86 | 1,822,052 |
| 2023-10-04 | $374.13 | $379.88 | $372.76 | $378.61 | $378.61 | 1,897,908 |
| 2023-10-03 | $368.60 | $377.13 | $367.77 | $372.83 | $372.83 | 1,747,620 |
| 2023-10-02 | $370.94 | $371.44 | $366.50 | $370.21 | $370.21 | 1,298,389 |
| 2023-09-29 | $375.85 | $376.87 | $371.95 | $372.35 | $372.35 | 1,474,300 |
| 2023-09-28 | $372.69 | $376.67 | $371.40 | $373.49 | $373.49 | 1,065,630 |
| 2023-09-27 | $371.43 | $373.92 | $370.01 | $372.01 | $372.01 | 1,254,914 |
| 2023-09-26 | $373.71 | $375.27 | $368.97 | $371.20 | $371.20 | 1,769,515 |
| 2023-09-25 | $371.18 | $376.90 | $369.00 | $376.57 | $376.57 | 1,558,288 |
| 2023-09-22 | $370.86 | $375.97 | $370.67 | $372.95 | $372.95 | 1,017,391 |
| 2023-09-21 | $377.14 | $377.49 | $372.32 | $372.44 | $372.44 | 1,362,216 |
| 2023-09-20 | $388.65 | $388.71 | $378.64 | $378.82 | $378.82 | 1,747,310 |
| 2023-09-19 | $388.05 | $390.39 | $385.55 | $389.78 | $389.78 | 1,459,271 |
| 2023-09-18 | $387.67 | $389.38 | $385.10 | $387.53 | $387.53 | 652,059 |
| 2023-09-15 | $389.70 | $393.42 | $386.01 | $387.99 | $387.99 | 2,820,452 |
| 2023-09-14 | $387.28 | $390.93 | $385.64 | $389.80 | $389.80 | 1,231,242 |
| 2023-09-13 | $386.96 | $388.68 | $384.39 | $385.15 | $385.15 | 1,207,469 |
| 2023-09-12 | $387.39 | $389.59 | $386.99 | $387.92 | $387.92 | 1,047,862 |
| 2023-09-11 | $388.60 | $391.50 | $387.48 | $389.35 | $389.35 | 862,209 |
| 2023-09-08 | $386.48 | $389.49 | $385.11 | $386.81 | $386.81 | 1,064,046 |
| 2023-09-07 | $384.07 | $387.44 | $382.11 | $386.62 | $386.62 | 986,394 |
| 2023-09-06 | $380.35 | $383.83 | $379.51 | $383.29 | $383.29 | 775,501 |
| 2023-09-05 | $389.97 | $389.97 | $381.45 | $381.60 | $381.60 | 1,092,673 |
| 2023-09-01 | $389.15 | $391.01 | $387.58 | $388.91 | $388.91 | 969,965 |
| 2023-08-31 | $387.66 | $389.17 | $386.00 | $387.04 | $385.78 | 1,193,097 |
| 2023-08-30 | $386.90 | $388.20 | $385.30 | $387.09 | $385.83 | 780,090 |
| 2023-08-29 | $381.07 | $386.99 | $379.35 | $386.85 | $385.59 | 1,060,094 |
| 2023-08-28 | $382.40 | $383.96 | $380.74 | $382.07 | $382.07 | 770,055 |
| 2023-08-25 | $379.42 | $383.27 | $377.91 | $381.59 | $381.59 | 1,022,076 |
| 2023-08-24 | $377.40 | $380.75 | $377.12 | $377.94 | $377.94 | 820,328 |
| 2023-08-23 | $377.59 | $379.73 | $375.73 | $378.35 | $378.35 | 929,185 |
| 2023-08-22 | $378.60 | $380.37 | $377.37 | $377.59 | $377.59 | 910,812 |
| 2023-08-21 | $376.22 | $378.52 | $373.47 | $377.49 | $377.49 | 947,345 |
| 2023-08-18 | $374.56 | $377.87 | $373.80 | $375.10 | $375.10 | 1,254,725 |
| 2023-08-17 | $379.44 | $381.20 | $375.39 | $376.36 | $376.36 | 1,229,762 |
| 2023-08-16 | $378.76 | $381.59 | $377.37 | $377.80 | $377.80 | 1,143,793 |
| 2023-08-15 | $379.00 | $380.76 | $377.74 | $379.38 | $379.38 | 709,662 |
| 2023-08-14 | $381.11 | $383.34 | $379.02 | $382.17 | $382.17 | 1,060,687 |
| 2023-08-11 | $382.33 | $383.25 | $380.54 | $381.82 | $381.82 | 692,723 |
| 2023-08-10 | $381.30 | $386.58 | $380.74 | $382.32 | $382.32 | 824,995 |
| 2023-08-09 | $383.21 | $383.87 | $379.29 | $379.56 | $379.56 | 853,369 |
| 2023-08-08 | $383.90 | $384.34 | $378.93 | $381.78 | $381.78 | 946,797 |
| 2023-08-07 | $381.00 | $385.97 | $380.66 | $384.97 | $384.97 | 1,111,977 |
| 2023-08-04 | $384.32 | $384.40 | $377.53 | $377.82 | $377.82 | 1,648,865 |
| 2023-08-03 | $381.91 | $384.53 | $379.11 | $380.75 | $380.75 | 1,926,047 |
| 2023-08-02 | $385.62 | $387.13 | $383.36 | $383.78 | $383.78 | 1,538,913 |
| 2023-08-01 | $389.84 | $393.67 | $388.51 | $388.64 | $388.64 | 1,468,631 |
| 2023-07-31 | $388.52 | $390.97 | $385.95 | $390.67 | $390.67 | 1,617,160 |
| 2023-07-28 | $386.65 | $389.15 | $385.21 | $388.71 | $388.71 | 1,445,378 |
| 2023-07-27 | $388.21 | $388.73 | $383.21 | $384.63 | $384.63 | 2,336,445 |
| 2023-07-26 | $387.20 | $388.48 | $379.59 | $388.21 | $388.21 | 1,825,629 |
| 2023-07-25 | $385.55 | $391.61 | $384.89 | $391.04 | $391.04 | 1,328,442 |
| 2023-07-24 | $385.00 | $386.00 | $381.72 | $384.69 | $384.69 | 1,467,548 |
| 2023-07-21 | $380.38 | $385.41 | $378.82 | $384.54 | $384.54 | 1,195,695 |
| 2023-07-20 | $376.11 | $381.71 | $374.75 | $381.60 | $381.60 | 1,085,126 |
| 2023-07-19 | $382.39 | $383.87 | $374.31 | $374.71 | $374.71 | 1,607,110 |
| 2023-07-18 | $376.89 | $384.55 | $376.89 | $384.27 | $384.27 | 1,099,434 |
| 2023-07-17 | $378.51 | $383.56 | $378.50 | $382.11 | $382.11 | 1,152,062 |
| 2023-07-14 | $377.14 | $379.49 | $376.50 | $378.58 | $378.58 | 886,396 |
| 2023-07-13 | $376.10 | $378.10 | $373.64 | $377.14 | $377.14 | 1,281,086 |
| 2023-07-12 | $370.37 | $374.93 | $365.99 | $374.60 | $374.60 | 1,557,213 |
| 2023-07-11 | $369.81 | $371.71 | $363.27 | $366.84 | $366.84 | 1,162,040 |
| 2023-07-10 | $363.90 | $368.74 | $363.90 | $367.55 | $367.55 | 1,292,130 |
| 2023-07-07 | $363.03 | $369.89 | $362.00 | $364.51 | $364.51 | 1,336,847 |
| 2023-07-06 | $362.38 | $364.92 | $358.37 | $364.53 | $364.53 | 2,129,972 |
| 2023-07-05 | $371.12 | $374.04 | $365.69 | $367.24 | $367.24 | 2,926,719 |
| 2023-07-03 | $382.01 | $382.35 | $378.16 | $378.16 | $378.16 | 1,118,678 |
| 2023-06-30 | $380.42 | $383.58 | $380.02 | $381.08 | $381.08 | 1,642,800 |
| 2023-06-29 | $373.49 | $380.62 | $373.42 | $379.19 | $379.19 | 1,350,567 |
| 2023-06-28 | $374.21 | $375.85 | $372.35 | $374.97 | $374.97 | 1,094,000 |
| 2023-06-27 | $371.62 | $376.41 | $371.46 | $375.75 | $375.75 | 1,319,983 |
| 2023-06-26 | $369.98 | $372.00 | $369.46 | $370.71 | $370.71 | 1,089,723 |
| 2023-06-23 | $369.62 | $371.14 | $367.19 | $370.59 | $370.59 | 2,070,677 |
| 2023-06-22 | $368.28 | $373.33 | $365.59 | $372.64 | $372.64 | 1,197,487 |
| 2023-06-21 | $367.16 | $372.06 | $365.51 | $370.65 | $370.65 | 1,542,693 |
| 2023-06-20 | $374.40 | $374.88 | $367.84 | $368.68 | $368.68 | 1,721,720 |
| 2023-06-16 | $376.75 | $377.00 | $373.31 | $375.29 | $375.29 | 4,372,161 |
| 2023-06-15 | $375.37 | $378.50 | $372.99 | $376.44 | $376.44 | 1,228,551 |
| 2023-06-14 | $375.24 | $376.45 | $371.93 | $374.31 | $374.31 | 1,553,188 |
| 2023-06-13 | $364.23 | $373.33 | $363.23 | $373.26 | $373.26 | 2,066,012 |
| 2023-06-12 | $362.47 | $362.47 | $358.59 | $362.01 | $362.01 | 1,021,434 |
| 2023-06-09 | $362.49 | $362.49 | $358.75 | $360.76 | $360.76 | 1,121,349 |
| 2023-06-08 | $362.10 | $362.69 | $359.36 | $362.21 | $362.21 | 1,056,376 |
| 2023-06-07 | $358.62 | $363.60 | $358.44 | $362.29 | $362.29 | 1,440,967 |
| 2023-06-06 | $362.31 | $364.75 | $357.79 | $359.74 | $359.74 | 1,638,010 |
| 2023-06-05 | $361.76 | $367.22 | $360.23 | $362.81 | $362.81 | 1,724,564 |
| 2023-06-02 | $357.60 | $361.64 | $357.11 | $360.47 | $360.47 | 1,337,751 |
| 2023-06-01 | $355.28 | $357.33 | $353.23 | $355.49 | $355.49 | 1,239,491 |
| 2023-05-31 | $354.11 | $357.41 | $352.44 | $353.66 | $352.40 | 2,855,631 |
| 2023-05-30 | $356.20 | $356.76 | $350.60 | $354.91 | $353.64 | 1,801,854 |
| 2023-05-26 | $357.12 | $360.63 | $354.80 | $356.21 | $354.94 | 1,805,824 |
| 2023-05-25 | $356.15 | $359.12 | $354.94 | $356.59 | $355.32 | 1,994,795 |
| 2023-05-24 | $351.32 | $356.53 | $351.05 | $354.86 | $353.59 | 1,801,252 |
| 2023-05-23 | $364.00 | $364.01 | $353.70 | $353.94 | $352.68 | 2,156,987 |
| 2023-05-22 | $372.50 | $373.07 | $366.32 | $366.39 | $365.08 | 1,207,860 |
| 2023-05-19 | $369.57 | $372.40 | $368.94 | $371.49 | $371.49 | 1,140,930 |
| 2023-05-18 | $363.77 | $368.72 | $362.22 | $368.19 | $368.19 | 1,116,116 |
| 2023-05-17 | $367.13 | $367.13 | $364.01 | $365.01 | $365.01 | 1,296,363 |
| 2023-05-16 | $367.29 | $368.05 | $364.56 | $365.90 | $365.90 | 1,065,285 |
| 2023-05-15 | $371.09 | $371.32 | $365.46 | $368.80 | $368.80 | 1,378,803 |
| 2023-05-12 | $366.87 | $370.76 | $366.45 | $370.33 | $370.33 | 1,189,465 |
| 2023-05-11 | $368.43 | $369.66 | $365.02 | $367.04 | $367.04 | 1,336,724 |
| 2023-05-10 | $369.84 | $370.18 | $364.00 | $368.90 | $368.90 | 1,304,325 |
| 2023-05-09 | $365.00 | $367.50 | $362.73 | $364.70 | $364.70 | 1,015,506 |
| 2023-05-08 | $368.00 | $368.67 | $365.05 | $365.67 | $365.67 | 1,261,695 |
| 2023-05-05 | $364.22 | $367.46 | $363.58 | $366.37 | $366.37 | 1,113,588 |
| 2023-05-04 | $362.64 | $365.21 | $357.46 | $360.80 | $360.80 | 1,545,832 |
| 2023-05-03 | $369.51 | $371.26 | $363.36 | $363.50 | $363.50 | 1,418,886 |
| 2023-05-02 | $370.44 | $371.72 | $367.34 | $370.04 | $370.04 | 1,124,556 |
| 2023-05-01 | $370.80 | $373.58 | $370.07 | $372.31 | $372.31 | 1,018,099 |
| 2023-04-28 | $365.63 | $370.54 | $364.90 | $369.45 | $369.45 | 1,878,866 |
| 2023-04-27 | $365.59 | $367.90 | $359.83 | $365.64 | $365.64 | 1,898,616 |
| 2023-04-26 | $364.97 | $366.13 | $362.28 | $365.00 | $365.00 | 2,051,828 |
| 2023-04-25 | $366.78 | $369.65 | $365.01 | $367.06 | $367.06 | 1,735,860 |
| 2023-04-24 | $367.37 | $369.07 | $366.15 | $368.01 | $368.01 | 1,237,661 |
| 2023-04-21 | $364.88 | $367.15 | $364.37 | $366.21 | $366.21 | 1,677,837 |
| 2023-04-20 | $363.03 | $367.51 | $362.77 | $367.35 | $367.35 | 1,095,481 |
| 2023-04-19 | $362.52 | $365.50 | $361.59 | $365.31 | $365.31 | 1,163,187 |
| 2023-04-18 | $364.06 | $365.84 | $361.78 | $364.87 | $364.87 | 1,084,980 |
| 2023-04-17 | $359.82 | $362.40 | $359.51 | $362.35 | $362.35 | 1,421,302 |
| 2023-04-14 | $360.97 | $362.69 | $357.67 | $359.67 | $359.67 | 1,078,282 |
| 2023-04-13 | $358.25 | $364.14 | $357.22 | $361.96 | $361.96 | 1,667,550 |
| 2023-04-12 | $360.69 | $362.85 | $357.95 | $359.35 | $359.35 | 1,613,716 |
| 2023-04-11 | $359.22 | $360.86 | $357.04 | $358.25 | $358.25 | 975,055 |
| 2023-04-10 | $355.14 | $358.74 | $354.67 | $358.56 | $358.56 | 1,311,530 |
| 2023-04-06 | $352.25 | $357.21 | $352.01 | $356.58 | $356.58 | 1,627,689 |
| 2023-04-05 | $354.76 | $356.53 | $353.29 | $355.61 | $355.61 | 2,199,781 |
| 2023-04-04 | $357.26 | $361.43 | $356.51 | $357.80 | $357.80 | 2,299,186 |
| 2023-04-03 | $353.45 | $358.99 | $353.45 | $358.10 | $358.10 | 1,878,474 |
| 2023-03-31 | $350.37 | $355.63 | $350.05 | $355.44 | $355.44 | 1,513,468 |
| 2023-03-30 | $350.45 | $351.70 | $348.42 | $351.54 | $351.54 | 1,119,988 |
| 2023-03-29 | $351.61 | $352.85 | $348.38 | $349.73 | $349.73 | 1,132,624 |
| 2023-03-28 | $346.87 | $348.02 | $344.56 | $347.37 | $347.37 | 1,396,658 |
| 2023-03-27 | $347.83 | $349.99 | $345.07 | $347.10 | $347.10 | 1,475,948 |
| 2023-03-24 | $339.51 | $345.45 | $337.95 | $344.75 | $344.75 | 1,793,849 |
| 2023-03-23 | $340.05 | $346.12 | $339.55 | $341.33 | $341.33 | 2,082,145 |
| 2023-03-22 | $341.04 | $344.62 | $338.69 | $339.15 | $339.15 | 1,434,214 |
| 2023-03-21 | $343.28 | $344.15 | $339.02 | $341.30 | $341.30 | 1,792,643 |
| 2023-03-20 | $332.43 | $339.54 | $331.95 | $338.81 | $338.81 | 2,305,149 |
| 2023-03-17 | $335.80 | $336.91 | $329.91 | $330.49 | $330.49 | 5,702,339 |
| 2023-03-16 | $328.57 | $339.60 | $328.12 | $338.29 | $338.29 | 1,750,154 |
| 2023-03-15 | $329.10 | $332.69 | $324.11 | $330.93 | $330.93 | 3,395,328 |
| 2023-03-14 | $340.94 | $346.39 | $339.26 | $342.44 | $342.44 | 2,580,095 |
| 2023-03-13 | $338.74 | $340.63 | $334.09 | $334.83 | $334.83 | 2,170,415 |
| 2023-03-10 | $346.19 | $347.39 | $340.11 | $341.54 | $340.24 | 1,534,105 |
| 2023-03-09 | $352.09 | $353.30 | $344.21 | $345.92 | $344.61 | 2,489,124 |
| 2023-03-08 | $353.00 | $355.72 | $350.40 | $354.90 | $353.55 | 2,222,842 |
| 2023-03-07 | $356.00 | $357.12 | $350.46 | $354.14 | $352.80 | 2,218,111 |
| 2023-03-06 | $360.00 | $360.68 | $356.38 | $358.05 | $356.69 | 3,846,387 |
| 2023-03-03 | $355.02 | $362.74 | $353.33 | $362.38 | $362.38 | 2,929,275 |
| 2023-03-02 | $350.39 | $354.38 | $349.55 | $351.75 | $351.75 | 2,266,645 |
| 2023-03-01 | $350.10 | $356.18 | $349.05 | $350.05 | $350.05 | 3,474,086 |
| 2023-02-28 | $344.47 | $351.15 | $344.20 | $348.37 | $348.37 | 3,267,215 |
| 2023-02-27 | $346.25 | $348.32 | $344.20 | $344.48 | $344.48 | 3,708,627 |
| 2023-02-24 | $323.09 | $348.21 | $322.61 | $347.66 | $347.66 | 14,738,005 |
| 2023-02-23 | $331.73 | $334.34 | $326.41 | $331.89 | $331.89 | 3,836,358 |
| 2023-02-22 | $327.86 | $331.87 | $325.05 | $330.03 | $330.03 | 3,595,062 |
| 2023-02-21 | $322.94 | $328.37 | $322.13 | $324.56 | $324.56 | 3,245,701 |
| 2023-02-17 | $320.88 | $323.38 | $319.23 | $321.52 | $321.52 | 3,231,617 |
| 2023-02-16 | $325.67 | $327.76 | $323.37 | $323.50 | $323.50 | 3,209,174 |
| 2023-02-15 | $332.00 | $332.71 | $329.18 | $332.53 | $332.53 | 2,492,991 |
| 2023-02-14 | $333.39 | $335.28 | $330.38 | $334.00 | $334.00 | 2,175,028 |
| 2023-02-13 | $333.06 | $335.95 | $332.13 | $334.06 | $334.06 | 1,782,688 |
| 2023-02-10 | $331.18 | $332.63 | $328.19 | $332.04 | $332.04 | 2,515,955 |
| 2023-02-09 | $336.22 | $337.99 | $331.12 | $332.57 | $332.57 | 2,655,678 |
| 2023-02-08 | $340.60 | $346.67 | $333.45 | $334.25 | $334.25 | 3,429,574 |
| 2023-02-07 | $318.90 | $337.42 | $318.88 | $337.12 | $337.12 | 5,990,071 |
| 2023-02-06 | $322.38 | $323.71 | $319.84 | $322.86 | $322.86 | 2,322,929 |
| 2023-02-03 | $325.17 | $328.89 | $323.44 | $323.60 | $323.60 | 2,662,969 |
| 2023-02-02 | $331.73 | $334.51 | $327.11 | $332.05 | $332.05 | 2,523,970 |
| 2023-02-01 | $330.73 | $333.75 | $326.00 | $331.08 | $331.08 | 1,879,548 |
| 2023-01-31 | $326.76 | $331.26 | $326.45 | $330.94 | $330.94 | 2,330,319 |
| 2023-01-30 | $324.40 | $328.54 | $324.18 | $325.03 | $325.03 | 2,163,761 |
| 2023-01-27 | $324.26 | $327.60 | $324.09 | $324.70 | $324.70 | 1,819,783 |
| 2023-01-26 | $326.40 | $329.53 | $324.72 | $329.51 | $329.51 | 1,587,129 |
| 2023-01-25 | $324.73 | $327.26 | $323.99 | $326.36 | $326.36 | 1,887,234 |
| 2023-01-24 | $325.56 | $328.85 | $323.74 | $328.63 | $328.63 | 1,625,868 |
| 2023-01-23 | $325.85 | $328.57 | $324.27 | $326.49 | $326.49 | 1,931,093 |
| 2023-01-20 | $324.52 | $328.83 | $322.81 | $328.62 | $328.62 | 1,792,713 |
| 2023-01-19 | $324.00 | $325.51 | $321.46 | $324.54 | $324.54 | 2,703,559 |
| 2023-01-18 | $333.50 | $333.95 | $324.18 | $324.34 | $324.34 | 2,945,710 |
| 2023-01-17 | $335.49 | $336.31 | $329.82 | $330.00 | $330.00 | 1,714,680 |
| 2023-01-13 | $330.00 | $334.72 | $330.00 | $334.11 | $334.11 | 1,882,820 |
| 2023-01-12 | $328.21 | $329.62 | $325.84 | $328.91 | $328.91 | 1,277,510 |
| 2023-01-11 | $326.08 | $329.71 | $324.96 | $329.62 | $329.62 | 1,927,992 |
| 2023-01-10 | $322.39 | $323.24 | $319.37 | $322.03 | $322.03 | 1,613,391 |
| 2023-01-09 | $322.27 | $325.07 | $320.12 | $321.92 | $321.92 | 2,471,274 |
| 2023-01-06 | $307.82 | $317.14 | $307.57 | $316.16 | $316.16 | 2,538,893 |
| 2023-01-05 | $305.27 | $307.96 | $302.17 | $305.49 | $305.49 | 3,133,744 |
| 2023-01-04 | $318.72 | $320.25 | $315.07 | $316.77 | $316.77 | 2,089,061 |
| 2023-01-03 | $317.67 | $322.00 | $314.45 | $318.35 | $318.35 | 2,374,240 |
| 2022-12-30 | $326.16 | $326.95 | $323.21 | $326.18 | $326.18 | 1,238,055 |
| 2022-12-29 | $329.38 | $330.90 | $328.39 | $329.75 | $329.75 | 872,349 |
| 2022-12-28 | $328.84 | $330.46 | $325.58 | $325.91 | $325.91 | 908,869 |
| 2022-12-27 | $330.66 | $332.09 | $328.29 | $328.95 | $328.95 | 682,772 |
| 2022-12-23 | $326.18 | $329.61 | $325.58 | $329.33 | $329.33 | 634,340 |
| 2022-12-22 | $326.33 | $327.84 | $323.05 | $327.66 | $327.66 | 1,202,156 |
| 2022-12-21 | $326.06 | $330.32 | $326.06 | $328.67 | $328.67 | 1,723,822 |
| 2022-12-20 | $328.03 | $330.92 | $326.34 | $328.93 | $328.93 | 1,312,878 |
| 2022-12-19 | $329.00 | $330.50 | $326.20 | $327.05 | $327.05 | 1,254,739 |
| 2022-12-16 | $327.56 | $329.94 | $324.02 | $329.63 | $329.63 | 3,857,589 |
| 2022-12-15 | $336.40 | $336.80 | $328.60 | $330.80 | $330.80 | 1,882,896 |
| 2022-12-14 | $343.05 | $345.46 | $340.00 | $342.01 | $342.01 | 1,824,773 |
| 2022-12-13 | $346.05 | $347.60 | $340.46 | $342.45 | $342.45 | 1,969,448 |
| 2022-12-12 | $336.02 | $336.81 | $333.62 | $336.05 | $336.05 | 1,246,867 |
| 2022-12-09 | $334.72 | $335.84 | $332.18 | $332.21 | $332.21 | 1,262,938 |
| 2022-12-08 | $331.29 | $335.19 | $330.91 | $334.63 | $334.63 | 966,865 |
| 2022-12-07 | $332.07 | $333.93 | $329.58 | $331.40 | $331.40 | 1,849,322 |
| 2022-12-06 | $334.92 | $335.65 | $329.49 | $331.50 | $331.50 | 1,242,104 |
| 2022-12-05 | $335.17 | $336.30 | $332.58 | $334.26 | $334.26 | 2,145,039 |
| 2022-12-02 | $334.34 | $338.97 | $333.62 | $337.35 | $337.35 | 1,200,752 |
| 2022-12-01 | $337.29 | $338.13 | $332.91 | $337.26 | $337.26 | 1,419,981 |
| 2022-11-30 | $332.12 | $337.08 | $328.40 | $336.48 | $335.32 | 3,115,178 |
| 2022-11-29 | $334.76 | $335.50 | $331.01 | $331.97 | $331.97 | 1,885,885 |
| 2022-11-28 | $344.71 | $344.93 | $336.80 | $337.70 | $337.70 | 2,881,129 |
| 2022-11-25 | $343.26 | $344.58 | $342.50 | $344.42 | $344.42 | 458,541 |
| 2022-11-23 | $340.74 | $343.50 | $340.35 | $342.86 | $342.86 | 954,465 |
| 2022-11-22 | $336.15 | $340.27 | $334.25 | $339.76 | $339.76 | 1,010,464 |
| 2022-11-21 | $332.64 | $335.92 | $332.64 | $334.37 | $334.37 | 1,065,656 |
| 2022-11-18 | $334.16 | $335.70 | $330.99 | $334.91 | $334.91 | 1,257,438 |
| 2022-11-17 | $329.71 | $331.35 | $328.00 | $330.34 | $330.34 | 1,520,587 |
| 2022-11-16 | $335.84 | $336.15 | $333.31 | $333.73 | $333.73 | 1,418,554 |
| 2022-11-15 | $339.02 | $339.25 | $329.95 | $332.56 | $332.56 | 1,865,524 |
| 2022-11-14 | $333.00 | $338.03 | $331.94 | $332.08 | $332.08 | 1,908,609 |
| 2022-11-11 | $333.17 | $334.26 | $329.49 | $330.22 | $330.22 | 2,133,739 |
| 2022-11-10 | $330.00 | $330.13 | $324.54 | $328.37 | $328.37 | 2,683,377 |
| 2022-11-09 | $315.70 | $318.87 | $313.33 | $314.44 | $314.44 | 1,165,613 |
| 2022-11-08 | $314.70 | $318.51 | $313.69 | $314.71 | $314.71 | 1,520,091 |
| 2022-11-07 | $311.09 | $313.95 | $309.42 | $313.49 | $313.49 | 1,575,869 |
| 2022-11-04 | $306.14 | $310.04 | $303.03 | $308.93 | $308.93 | 2,948,056 |
| 2022-11-03 | $289.99 | $298.22 | $289.94 | $297.60 | $297.60 | 2,396,086 |
| 2022-11-02 | $302.34 | $302.34 | $293.88 | $294.34 | $294.34 | 2,587,924 |
| 2022-11-01 | $304.02 | $304.02 | $296.47 | $298.17 | $298.17 | 1,891,510 |
| 2022-10-31 | $300.68 | $302.76 | $297.12 | $297.35 | $297.35 | 2,016,113 |
| 2022-10-28 | $296.05 | $303.00 | $294.67 | $301.80 | $301.80 | 2,249,359 |
| 2022-10-27 | $294.00 | $296.71 | $292.19 | $293.26 | $293.26 | 2,338,523 |
| 2022-10-26 | $291.71 | $296.60 | $290.23 | $294.84 | $294.84 | 2,597,317 |
| 2022-10-25 | $278.34 | $288.24 | $278.10 | $288.18 | $288.18 | 2,999,567 |
| 2022-10-24 | $293.33 | $294.88 | $276.64 | $278.12 | $278.12 | 4,454,523 |
| 2022-10-21 | $280.46 | $288.73 | $279.54 | $288.32 | $288.32 | 1,610,564 |
| 2022-10-20 | $284.41 | $288.22 | $281.50 | $282.23 | $282.23 | 1,345,062 |
| 2022-10-19 | $284.00 | $286.10 | $281.82 | $283.91 | $283.91 | 1,186,532 |
| 2022-10-18 | $288.17 | $288.83 | $282.78 | $284.66 | $284.66 | 1,692,779 |
| 2022-10-17 | $281.25 | $283.70 | $280.58 | $280.92 | $280.92 | 1,508,177 |
| 2022-10-14 | $285.69 | $287.59 | $274.97 | $275.34 | $275.34 | 1,640,037 |
| 2022-10-13 | $266.98 | $283.02 | $266.22 | $282.46 | $282.46 | 2,124,516 |
| 2022-10-12 | $271.08 | $273.82 | $269.98 | $271.59 | $271.59 | 1,437,342 |
| 2022-10-11 | $270.30 | $275.05 | $268.94 | $271.00 | $271.00 | 1,092,891 |
| 2022-10-10 | $273.90 | $274.80 | $270.17 | $271.83 | $271.83 | 1,207,905 |
| 2022-10-07 | $276.48 | $277.00 | $271.87 | $273.20 | $273.20 | 1,587,905 |
| 2022-10-06 | $280.40 | $282.25 | $277.33 | $278.82 | $278.82 | 2,182,295 |
| 2022-10-05 | $283.42 | $286.32 | $281.32 | $283.79 | $283.79 | 1,855,208 |
| 2022-10-04 | $283.61 | $287.17 | $282.86 | $286.46 | $286.46 | 2,425,138 |
| 2022-10-03 | $272.53 | $277.33 | $271.28 | $275.82 | $275.82 | 3,081,012 |
| 2022-09-30 | $270.13 | $274.14 | $269.36 | $269.59 | $269.59 | 2,625,109 |
| 2022-09-29 | $268.39 | $270.49 | $265.22 | $269.61 | $269.61 | 1,463,961 |
| 2022-09-28 | $266.44 | $272.89 | $264.95 | $271.45 | $271.45 | 1,880,218 |
| 2022-09-27 | $268.03 | $269.16 | $262.47 | $265.20 | $265.20 | 1,947,413 |
| 2022-09-26 | $266.24 | $269.57 | $262.97 | $264.25 | $264.25 | 2,173,985 |
| 2022-09-23 | $269.82 | $270.58 | $265.87 | $269.15 | $269.15 | 1,947,215 |
| 2022-09-22 | $276.60 | $277.46 | $273.30 | $274.07 | $274.07 | 1,522,955 |
| 2022-09-21 | $281.89 | $283.70 | $276.37 | $276.53 | $276.53 | 1,428,743 |
| 2022-09-20 | $280.55 | $282.74 | $279.04 | $281.53 | $281.53 | 1,589,718 |
| 2022-09-19 | $280.52 | $285.31 | $280.12 | $285.14 | $285.14 | 1,144,164 |
| 2022-09-16 | $280.34 | $283.91 | $278.52 | $283.36 | $283.36 | 3,278,296 |
| 2022-09-15 | $284.95 | $287.67 | $282.65 | $282.90 | $282.90 | 1,382,631 |
| 2022-09-14 | $285.61 | $287.46 | $283.26 | $286.57 | $286.57 | 1,325,356 |
| 2022-09-13 | $288.63 | $291.58 | $284.94 | $285.58 | $285.58 | 1,752,480 |
| 2022-09-12 | $292.91 | $295.18 | $290.75 | $294.51 | $294.51 | 1,752,728 |
| 2022-09-09 | $286.36 | $288.06 | $285.08 | $287.03 | $287.03 | 1,679,440 |
| 2022-09-08 | $279.66 | $284.11 | $279.51 | $283.91 | $283.91 | 1,510,287 |
| 2022-09-07 | $277.61 | $286.11 | $277.35 | $285.83 | $285.83 | 1,313,668 |
| 2022-09-06 | $276.36 | $279.17 | $273.78 | $276.94 | $276.94 | 2,738,517 |
| 2022-09-02 | $283.06 | $285.81 | $276.50 | $277.71 | $277.71 | 2,400,649 |
| 2022-09-01 | $277.83 | $279.60 | $273.30 | $279.14 | $279.14 | 3,096,347 |
| 2022-08-31 | $284.93 | $285.75 | $282.31 | $282.86 | $281.68 | 2,947,804 |
| 2022-08-30 | $289.50 | $290.03 | $282.65 | $284.65 | $283.46 | 1,674,423 |
| 2022-08-29 | $286.35 | $288.83 | $285.71 | $287.51 | $286.31 | 1,456,060 |
| 2022-08-26 | $296.97 | $297.22 | $286.03 | $286.25 | $285.06 | 1,782,504 |
| 2022-08-25 | $294.36 | $297.54 | $292.92 | $297.12 | $295.88 | 1,332,394 |
| 2022-08-24 | $294.21 | $294.97 | $292.00 | $293.13 | $291.91 | 1,439,287 |
| 2022-08-23 | $293.45 | $296.54 | $292.22 | $294.18 | $292.95 | 1,461,618 |
| 2022-08-22 | $296.41 | $297.53 | $294.45 | $295.79 | $294.56 | 1,966,459 |
| 2022-08-19 | $308.50 | $308.53 | $303.23 | $303.75 | $302.48 | 1,154,055 |
| 2022-08-18 | $309.53 | $311.10 | $308.12 | $310.17 | $308.88 | 1,113,596 |
| 2022-08-17 | $308.46 | $310.16 | $307.00 | $309.46 | $308.17 | 912,268 |
| 2022-08-16 | $309.29 | $313.48 | $309.25 | $312.29 | $310.99 | 938,417 |
| 2022-08-15 | $309.84 | $312.43 | $308.20 | $312.21 | $310.91 | 1,263,546 |
| 2022-08-12 | $305.98 | $311.57 | $305.57 | $311.55 | $310.25 | 1,149,140 |
| 2022-08-11 | $309.24 | $310.05 | $305.61 | $305.87 | $304.59 | 1,165,427 |
| 2022-08-10 | $308.02 | $311.28 | $306.43 | $309.40 | $308.11 | 1,246,861 |
| 2022-08-09 | $300.65 | $302.74 | $299.77 | $300.67 | $299.42 | 884,433 |
| 2022-08-08 | $305.66 | $305.86 | $300.69 | $300.98 | $299.72 | 1,081,732 |
| 2022-08-05 | $300.11 | $302.07 | $299.40 | $301.97 | $300.71 | 1,113,119 |
| 2022-08-04 | $301.42 | $304.12 | $301.42 | $302.24 | $300.98 | 1,451,091 |
| 2022-08-03 | $299.88 | $301.33 | $295.79 | $300.06 | $298.81 | 1,297,074 |
| 2022-08-02 | $298.43 | $300.62 | $295.82 | $297.64 | $296.40 | 1,428,145 |
| 2022-08-01 | $300.43 | $302.29 | $298.49 | $300.07 | $298.82 | 1,247,978 |
| 2022-07-29 | $299.13 | $303.15 | $298.75 | $302.00 | $300.74 | 1,711,433 |
| 2022-07-28 | $286.44 | $297.32 | $286.44 | $296.93 | $295.69 | 1,941,301 |
| 2022-07-27 | $286.19 | $290.73 | $285.11 | $290.45 | $289.24 | 3,179,249 |
| 2022-07-26 | $284.53 | $287.66 | $284.35 | $286.62 | $285.42 | 1,448,502 |
| 2022-07-25 | $286.92 | $288.26 | $284.57 | $288.09 | $286.89 | 1,460,705 |
| 2022-07-22 | $287.18 | $288.70 | $284.55 | $285.54 | $284.35 | 1,203,662 |
| 2022-07-21 | $282.50 | $287.24 | $282.09 | $287.03 | $285.83 | 1,544,780 |
| 2022-07-20 | $284.40 | $285.80 | $281.93 | $283.14 | $281.96 | 1,996,988 |
| 2022-07-19 | $280.82 | $286.42 | $280.30 | $285.75 | $284.56 | 2,097,586 |
| 2022-07-18 | $279.76 | $280.59 | $276.27 | $277.13 | $275.97 | 2,244,081 |
| 2022-07-15 | $275.26 | $276.98 | $273.26 | $276.98 | $275.82 | 2,370,145 |
| 2022-07-14 | $267.82 | $269.12 | $265.12 | $269.01 | $267.89 | 2,473,787 |
| 2022-07-13 | $270.14 | $275.87 | $269.30 | $274.73 | $273.58 | 2,423,311 |
| 2022-07-12 | $274.96 | $277.65 | $273.11 | $273.54 | $272.40 | 2,146,585 |
| 2022-07-11 | $270.94 | $278.17 | $270.75 | $276.77 | $275.61 | 2,251,747 |
| 2022-07-08 | $274.76 | $276.38 | $271.97 | $273.68 | $272.54 | 1,711,930 |
| 2022-07-07 | $274.82 | $276.26 | $273.59 | $273.88 | $272.74 | 2,338,141 |
| 2022-07-06 | $269.61 | $275.48 | $269.55 | $274.29 | $273.15 | 3,484,076 |
| 2022-07-05 | $272.18 | $273.47 | $266.83 | $270.63 | $269.50 | 4,332,745 |
| 2022-07-01 | $283.52 | $286.13 | $280.93 | $285.44 | $284.25 | 3,307,611 |
| 2022-06-30 | $284.12 | $289.59 | $282.50 | $287.53 | $286.33 | 2,926,961 |
| 2022-06-29 | $291.13 | $292.34 | $288.64 | $291.41 | $290.19 | 1,951,294 |
| 2022-06-28 | $296.25 | $299.00 | $292.19 | $293.40 | $292.18 | 2,535,516 |
| 2022-06-27 | $299.62 | $300.80 | $295.49 | $296.26 | $295.02 | 2,714,304 |
| 2022-06-24 | $297.51 | $304.62 | $297.47 | $303.23 | $301.96 | 23,958,751 |
| 2022-06-23 | $296.96 | $299.79 | $293.00 | $296.83 | $295.59 | 2,812,451 |
| 2022-06-22 | $293.59 | $300.90 | $293.34 | $298.40 | $297.15 | 2,769,206 |
| 2022-06-21 | $293.39 | $300.61 | $292.84 | $298.78 | $297.53 | 3,779,420 |
| 2022-06-17 | $285.04 | $292.51 | $283.67 | $290.68 | $289.47 | 5,565,570 |
| 2022-06-16 | $289.84 | $291.61 | $287.83 | $289.72 | $288.51 | 2,986,892 |
| 2022-06-15 | $299.60 | $302.84 | $294.06 | $299.99 | $298.74 | 1,979,468 |
| 2022-06-14 | $299.26 | $300.11 | $293.22 | $295.62 | $294.39 | 2,420,349 |
| 2022-06-13 | $302.63 | $304.50 | $299.75 | $301.33 | $300.07 | 2,039,566 |
| 2022-06-10 | $312.45 | $313.29 | $307.86 | $310.89 | $309.59 | 2,008,025 |
| 2022-06-09 | $324.25 | $326.60 | $318.59 | $318.69 | $317.36 | 1,666,239 |
| 2022-06-08 | $330.93 | $333.75 | $327.29 | $328.60 | $327.23 | 1,916,979 |
| 2022-06-07 | $331.54 | $336.13 | $331.20 | $335.76 | $334.36 | 1,726,083 |
| 2022-06-06 | $336.38 | $337.99 | $333.36 | $335.51 | $334.11 | 1,728,558 |
| 2022-06-03 | $330.29 | $333.56 | $329.82 | $331.90 | $330.51 | 1,332,834 |
| 2022-06-02 | $323.54 | $333.40 | $322.93 | $333.18 | $331.79 | 2,282,427 |
| 2022-06-01 | $323.53 | $325.13 | $317.80 | $319.61 | $317.16 | 1,853,782 |
| 2022-05-31 | $324.45 | $327.85 | $322.90 | $324.68 | $322.19 | 2,510,401 |
| 2022-05-27 | $323.91 | $329.81 | $323.36 | $329.63 | $327.11 | 1,878,978 |
| 2022-05-26 | $317.55 | $321.75 | $317.18 | $320.33 | $317.88 | 2,651,563 |
| 2022-05-25 | $318.76 | $320.04 | $313.29 | $315.85 | $313.43 | 2,260,079 |
| 2022-05-24 | $321.00 | $321.64 | $315.69 | $320.49 | $318.04 | 1,707,656 |
| 2022-05-23 | $319.92 | $323.53 | $318.73 | $320.42 | $317.97 | 1,981,099 |
| 2022-05-20 | $315.51 | $316.75 | $307.33 | $315.18 | $312.77 | 2,372,010 |
| 2022-05-19 | $308.47 | $314.10 | $307.95 | $310.70 | $308.32 | 1,957,833 |
| 2022-05-18 | $314.62 | $316.29 | $308.91 | $310.07 | $307.70 | 1,737,248 |
| 2022-05-17 | $316.92 | $318.90 | $314.93 | $318.77 | $316.33 | 1,396,688 |
| 2022-05-16 | $307.35 | $311.63 | $304.93 | $309.44 | $307.07 | 1,598,788 |
| 2022-05-13 | $303.29 | $311.18 | $302.59 | $308.77 | $306.41 | 1,845,454 |
| 2022-05-12 | $296.51 | $302.33 | $296.32 | $301.34 | $299.03 | 2,455,226 |
| 2022-05-11 | $298.08 | $306.73 | $297.40 | $300.45 | $298.15 | 1,759,321 |
| 2022-05-10 | $306.20 | $306.65 | $298.09 | $299.38 | $297.09 | 2,525,192 |
| 2022-05-09 | $303.72 | $305.60 | $299.82 | $300.27 | $297.97 | 2,027,027 |
| 2022-05-06 | $305.48 | $309.82 | $303.79 | $308.66 | $306.30 | 2,273,042 |
| 2022-05-05 | $318.88 | $319.68 | $309.43 | $312.61 | $310.22 | 1,769,712 |
| 2022-05-04 | $314.81 | $322.90 | $312.14 | $322.24 | $319.77 | 1,726,284 |
| 2022-05-03 | $314.12 | $316.69 | $311.92 | $314.01 | $311.61 | 1,771,891 |
| 2022-05-02 | $314.56 | $315.66 | $306.90 | $313.29 | $310.89 | 2,195,364 |
| 2022-04-29 | $313.53 | $318.90 | $310.97 | $311.96 | $309.57 | 2,534,861 |
| 2022-04-28 | $305.50 | $316.52 | $303.03 | $315.19 | $312.78 | 3,304,882 |
| 2022-04-27 | $304.37 | $310.06 | $303.47 | $307.04 | $304.69 | 2,610,919 |
| 2022-04-26 | $311.64 | $313.55 | $303.53 | $303.53 | $301.21 | 2,317,400 |
| 2022-04-25 | $311.30 | $314.17 | $306.52 | $313.99 | $311.59 | 2,293,478 |
| 2022-04-22 | $322.66 | $322.66 | $309.03 | $309.72 | $307.35 | 2,339,260 |
| 2022-04-21 | $331.19 | $332.31 | $323.58 | $324.37 | $321.89 | 1,475,038 |
| 2022-04-20 | $319.92 | $327.87 | $319.92 | $326.37 | $323.87 | 1,940,946 |
| 2022-04-19 | $315.09 | $319.16 | $314.56 | $318.15 | $315.71 | 1,944,800 |
| 2022-04-18 | $318.49 | $319.90 | $315.69 | $317.54 | $315.11 | 915,826 |
| 2022-04-14 | $318.96 | $320.70 | $316.62 | $318.52 | $316.08 | 1,785,315 |
| 2022-04-13 | $314.00 | $319.43 | $313.53 | $319.25 | $316.80 | 1,208,897 |
| 2022-04-12 | $314.91 | $317.61 | $312.89 | $314.00 | $311.60 | 1,827,941 |
| 2022-04-11 | $317.85 | $319.42 | $316.76 | $317.15 | $314.72 | 1,235,758 |
| 2022-04-08 | $317.50 | $321.46 | $317.13 | $317.82 | $315.39 | 1,357,176 |
| 2022-04-07 | $316.78 | $319.50 | $314.36 | $318.05 | $315.61 | 1,471,376 |
| 2022-04-06 | $316.02 | $316.92 | $312.13 | $315.05 | $312.64 | 2,257,621 |
| 2022-04-05 | $320.83 | $325.04 | $320.67 | $321.77 | $319.31 | 1,374,536 |
| 2022-04-04 | $320.37 | $321.98 | $319.18 | $321.44 | $318.98 | 1,301,779 |
| 2022-04-01 | $320.89 | $322.90 | $320.37 | $322.73 | $320.26 | 1,477,765 |
| 2022-03-31 | $323.53 | $324.88 | $319.22 | $319.43 | $316.98 | 2,311,272 |
| 2022-03-30 | $324.60 | $326.54 | $322.46 | $325.62 | $323.13 | 1,526,738 |
| 2022-03-29 | $327.73 | $329.00 | $320.74 | $326.34 | $323.84 | 2,514,240 |
| 2022-03-28 | $319.37 | $322.70 | $319.04 | $322.64 | $320.17 | 1,722,506 |
| 2022-03-25 | $320.64 | $320.94 | $315.75 | $318.74 | $316.30 | 1,803,926 |
| 2022-03-24 | $309.70 | $318.13 | $309.70 | $318.04 | $315.60 | 2,115,897 |
| 2022-03-23 | $307.74 | $310.72 | $306.95 | $307.30 | $304.95 | 1,853,999 |
| 2022-03-22 | $311.90 | $313.40 | $309.61 | $312.13 | $309.74 | 1,514,544 |
| 2022-03-21 | $311.53 | $312.46 | $308.32 | $310.70 | $308.32 | 1,553,907 |
| 2022-03-18 | $304.71 | $312.57 | $304.71 | $311.66 | $309.27 | 3,231,874 |
| 2022-03-17 | $302.89 | $310.09 | $302.14 | $309.37 | $307.00 | 2,265,270 |
| 2022-03-16 | $303.08 | $308.31 | $298.58 | $304.53 | $302.20 | 3,535,899 |
| 2022-03-15 | $290.17 | $294.58 | $287.34 | $294.10 | $291.85 | 3,413,568 |
| 2022-03-14 | $288.66 | $292.64 | $284.60 | $285.36 | $283.17 | 2,541,154 |
| 2022-03-11 | $288.35 | $289.50 | $280.33 | $280.76 | $278.61 | 2,007,435 |
| 2022-03-10 | $280.54 | $288.18 | $280.16 | $283.48 | $281.31 | 2,525,863 |
| 2022-03-09 | $284.32 | $296.30 | $281.94 | $292.77 | $289.33 | 4,117,790 |
| 2022-03-08 | $273.50 | $278.58 | $267.51 | $271.44 | $268.25 | 3,117,495 |
| 2022-03-07 | $280.84 | $281.22 | $269.87 | $270.99 | $267.81 | 3,732,139 |
| 2022-03-04 | $278.36 | $281.54 | $276.37 | $281.43 | $278.13 | 3,853,940 |
| 2022-03-03 | $290.58 | $291.85 | $285.67 | $287.41 | $284.04 | 3,092,186 |
| 2022-03-02 | $284.12 | $292.03 | $282.44 | $290.20 | $286.79 | 2,964,468 |
| 2022-03-01 | $292.00 | $293.13 | $280.55 | $282.56 | $279.24 | 3,439,348 |
| 2022-02-28 | $287.96 | $294.72 | $287.96 | $293.24 | $289.80 | 3,233,299 |
| 2022-02-25 | $287.68 | $297.65 | $287.60 | $297.49 | $294.00 | 2,889,050 |
| 2022-02-24 | $276.75 | $285.90 | $276.75 | $285.25 | $281.90 | 4,444,541 |
| 2022-02-23 | $295.85 | $297.12 | $290.65 | $291.09 | $287.67 | 3,391,770 |
| 2022-02-22 | $291.20 | $295.07 | $289.74 | $293.59 | $290.14 | 3,586,806 |
| 2022-02-18 | $299.81 | $305.26 | $298.63 | $302.86 | $299.31 | 2,871,470 |
| 2022-02-17 | $301.97 | $302.66 | $298.00 | $298.97 | $295.46 | 2,055,900 |
| 2022-02-16 | $301.31 | $305.27 | $299.11 | $303.83 | $300.26 | 1,805,616 |
| 2022-02-15 | $300.57 | $302.62 | $298.92 | $301.90 | $298.36 | 2,772,439 |
| 2022-02-14 | $294.22 | $295.85 | $290.32 | $293.51 | $290.06 | 1,774,426 |
| 2022-02-11 | $306.98 | $309.10 | $293.51 | $294.73 | $291.27 | 2,209,713 |
| 2022-02-10 | $309.69 | $316.85 | $307.29 | $308.85 | $305.22 | 2,497,991 |
| 2022-02-09 | $302.77 | $304.97 | $301.75 | $304.15 | $300.58 | 1,880,891 |
| 2022-02-08 | $296.52 | $299.64 | $294.92 | $298.71 | $295.20 | 1,993,016 |
| 2022-02-07 | $296.71 | $299.64 | $295.51 | $296.47 | $292.99 | 2,533,353 |
| 2022-02-04 | $301.41 | $304.41 | $297.51 | $297.98 | $294.48 | 3,291,672 |
| 2022-02-03 | $319.07 | $319.52 | $310.98 | $311.80 | $308.14 | 1,556,349 |
| 2022-02-02 | $320.33 | $324.51 | $320.00 | $322.29 | $318.51 | 1,730,449 |
| 2022-02-01 | $320.44 | $322.08 | $315.93 | $321.41 | $317.64 | 1,875,767 |
| 2022-01-31 | $310.06 | $318.90 | $309.55 | $318.68 | $314.94 | 2,381,392 |
| 2022-01-28 | $307.36 | $314.97 | $305.42 | $314.94 | $311.24 | 1,898,360 |
| 2022-01-27 | $310.73 | $314.06 | $307.30 | $311.35 | $307.70 | 2,151,559 |
| 2022-01-26 | $317.10 | $317.74 | $305.76 | $308.93 | $305.30 | 2,092,907 |
| 2022-01-25 | $310.37 | $316.22 | $306.30 | $313.59 | $309.91 | 1,941,643 |
| 2022-01-24 | $313.80 | $316.78 | $304.13 | $316.16 | $312.45 | 2,877,752 |
| 2022-01-21 | $320.70 | $322.02 | $315.50 | $316.12 | $312.41 | 1,921,810 |
| 2022-01-20 | $323.82 | $327.60 | $321.25 | $321.68 | $317.90 | 1,611,724 |
| 2022-01-19 | $325.36 | $326.82 | $321.86 | $322.19 | $318.41 | 1,435,349 |
| 2022-01-18 | $322.83 | $323.80 | $318.46 | $321.16 | $317.39 | 2,202,207 |
| 2022-01-14 | $329.15 | $330.74 | $325.17 | $328.63 | $324.77 | 1,850,732 |
| 2022-01-13 | $338.28 | $339.94 | $332.79 | $333.41 | $329.50 | 1,446,219 |
| 2022-01-12 | $338.31 | $341.92 | $337.18 | $341.29 | $337.28 | 1,274,370 |
| 2022-01-11 | $334.19 | $336.47 | $331.00 | $336.43 | $332.48 | 1,571,484 |
| 2022-01-10 | $333.42 | $335.55 | $330.65 | $335.43 | $331.49 | 1,415,632 |
| 2022-01-07 | $338.02 | $338.19 | $333.30 | $336.28 | $332.33 | 1,440,980 |
| 2022-01-06 | $344.68 | $345.50 | $337.70 | $338.01 | $334.04 | 1,649,458 |
| 2022-01-05 | $347.69 | $352.18 | $346.32 | $346.41 | $342.34 | 1,654,894 |
| 2022-01-04 | $338.96 | $345.63 | $338.27 | $344.81 | $340.76 | 1,920,004 |
| 2022-01-03 | $346.42 | $346.59 | $338.36 | $338.64 | $334.67 | 1,514,908 |
| 2021-12-31 | $343.72 | $346.97 | $343.63 | $346.43 | $342.36 | 816,734 |
| 2021-12-30 | $345.26 | $346.22 | $343.76 | $344.33 | $340.29 | 925,304 |
| 2021-12-29 | $344.17 | $346.50 | $343.95 | $345.40 | $341.35 | 802,118 |
| 2021-12-28 | $343.38 | $344.95 | $342.89 | $343.79 | $339.75 | 926,530 |
| 2021-12-27 | $341.83 | $343.87 | $340.67 | $343.42 | $339.39 | 1,094,377 |
| 2021-12-23 | $335.35 | $340.64 | $335.22 | $339.17 | $335.19 | 1,151,893 |
| 2021-12-22 | $332.14 | $335.54 | $331.44 | $335.35 | $331.41 | 923,516 |
| 2021-12-21 | $330.40 | $334.01 | $329.58 | $332.89 | $328.98 | 1,051,934 |
| 2021-12-20 | $330.36 | $330.67 | $327.01 | $330.32 | $326.44 | 1,621,822 |
| 2021-12-17 | $338.13 | $338.99 | $333.12 | $333.83 | $329.91 | 2,791,435 |
| 2021-12-16 | $340.90 | $343.31 | $338.58 | $340.01 | $336.02 | 1,449,663 |
| 2021-12-15 | $336.19 | $341.41 | $334.62 | $341.36 | $337.35 | 1,445,151 |
| 2021-12-14 | $335.19 | $336.06 | $333.02 | $334.50 | $330.57 | 1,631,386 |
| 2021-12-13 | $333.68 | $335.50 | $331.42 | $334.19 | $330.27 | 1,016,810 |
| 2021-12-10 | $332.97 | $334.84 | $332.79 | $334.00 | $330.08 | 1,116,567 |
| 2021-12-09 | $331.05 | $334.00 | $330.50 | $332.12 | $328.22 | 1,086,594 |
| 2021-12-08 | $333.90 | $334.03 | $330.84 | $333.19 | $329.28 | 1,370,084 |
| 2021-12-07 | $330.66 | $332.52 | $329.99 | $330.65 | $326.77 | 1,797,521 |
| 2021-12-06 | $325.16 | $326.43 | $323.46 | $325.03 | $321.21 | 1,672,876 |
| 2021-12-03 | $325.18 | $327.00 | $318.26 | $320.70 | $316.94 | 2,566,706 |
| 2021-12-02 | $320.00 | $324.69 | $319.40 | $324.00 | $320.20 | 2,183,884 |
| 2021-12-01 | $321.70 | $325.81 | $318.24 | $318.29 | $313.53 | 2,459,518 |
| 2021-11-30 | $320.36 | $320.78 | $315.80 | $318.14 | $313.38 | 3,243,951 |
| 2021-11-29 | $321.50 | $322.65 | $318.62 | $320.74 | $315.94 | 1,857,236 |
| 2021-11-26 | $323.18 | $324.47 | $319.14 | $320.57 | $315.77 | 1,318,969 |
| 2021-11-24 | $325.32 | $328.30 | $324.84 | $327.25 | $322.35 | 1,327,409 |
| 2021-11-23 | $328.98 | $331.46 | $328.54 | $330.25 | $325.31 | 986,831 |
| 2021-11-22 | $332.77 | $334.37 | $329.74 | $329.74 | $324.81 | 955,475 |
| 2021-11-19 | $331.82 | $333.24 | $330.47 | $332.19 | $327.22 | 2,067,016 |
| 2021-11-18 | $331.46 | $331.76 | $329.17 | $331.00 | $326.05 | 1,762,882 |
| 2021-11-17 | $334.34 | $334.43 | $331.07 | $331.48 | $326.52 | 1,304,642 |
| 2021-11-16 | $333.95 | $335.32 | $332.87 | $332.97 | $327.99 | 1,604,336 |
| 2021-11-15 | $336.73 | $336.73 | $332.76 | $334.01 | $329.01 | 1,274,875 |
| 2021-11-12 | $337.78 | $337.78 | $335.56 | $337.02 | $331.98 | 1,040,841 |
| 2021-11-11 | $337.58 | $337.78 | $335.64 | $335.66 | $330.64 | 924,857 |
| 2021-11-10 | $337.67 | $338.64 | $335.51 | $336.62 | $331.58 | 1,540,074 |
| 2021-11-09 | $339.98 | $340.16 | $337.53 | $338.62 | $333.55 | 1,756,424 |
| 2021-11-08 | $335.33 | $337.90 | $335.06 | $337.53 | $332.48 | 1,448,727 |
| 2021-11-05 | $331.48 | $332.61 | $330.66 | $331.99 | $327.02 | 1,693,199 |
| 2021-11-04 | $329.40 | $331.63 | $328.34 | $331.50 | $326.54 | 1,628,309 |
| 2021-11-03 | $329.89 | $330.16 | $325.30 | $328.41 | $323.50 | 1,856,410 |
| 2021-11-02 | $327.13 | $328.74 | $326.02 | $327.57 | $322.67 | 2,012,272 |
| 2021-11-01 | $321.42 | $324.32 | $320.48 | $322.97 | $318.14 | 1,365,156 |
| 2021-10-29 | $317.64 | $322.72 | $316.85 | $319.20 | $314.42 | 1,890,859 |
| 2021-10-28 | $316.45 | $318.45 | $315.62 | $317.96 | $313.20 | 1,564,973 |
| 2021-10-27 | $319.50 | $321.42 | $316.76 | $318.97 | $314.20 | 1,535,968 |
| 2021-10-26 | $317.84 | $319.11 | $316.68 | $316.77 | $312.03 | 1,069,820 |
| 2021-10-25 | $315.07 | $317.78 | $313.96 | $316.68 | $311.94 | 1,225,360 |
| 2021-10-22 | $313.04 | $314.99 | $312.85 | $314.15 | $309.45 | 1,214,757 |
| 2021-10-21 | $311.17 | $311.60 | $308.41 | $311.31 | $306.65 | 857,043 |
| 2021-10-20 | $311.15 | $312.00 | $310.21 | $311.22 | $306.56 | 745,273 |
| 2021-10-19 | $308.04 | $310.99 | $306.97 | $310.68 | $306.03 | 984,768 |
| 2021-10-18 | $307.28 | $308.53 | $305.77 | $307.97 | $303.36 | 1,010,567 |
| 2021-10-15 | $308.51 | $309.54 | $306.58 | $308.24 | $303.63 | 1,230,456 |
| 2021-10-14 | $304.35 | $309.14 | $303.64 | $308.77 | $304.15 | 1,126,439 |
| 2021-10-13 | $298.77 | $302.13 | $297.87 | $300.99 | $296.49 | 1,429,973 |
| 2021-10-12 | $295.72 | $297.09 | $294.21 | $295.81 | $291.38 | 1,063,874 |
| 2021-10-11 | $295.56 | $298.18 | $294.70 | $294.84 | $290.43 | 748,779 |
| 2021-10-08 | $299.65 | $300.31 | $295.69 | $296.19 | $291.76 | 909,492 |
| 2021-10-07 | $297.52 | $302.38 | $297.45 | $299.16 | $294.68 | 1,375,830 |
| 2021-10-06 | $293.84 | $296.24 | $290.27 | $296.05 | $291.62 | 2,050,252 |
| 2021-10-05 | $294.83 | $299.66 | $294.25 | $297.83 | $293.37 | 1,360,033 |
| 2021-10-04 | $296.48 | $297.97 | $292.00 | $294.65 | $290.24 | 1,495,164 |
| 2021-10-01 | $295.54 | $298.54 | $292.56 | $297.85 | $293.39 | 1,597,413 |
| 2021-09-30 | $299.29 | $300.46 | $293.30 | $293.38 | $288.99 | 2,085,666 |
| 2021-09-29 | $299.67 | $300.51 | $298.32 | $299.14 | $294.66 | 1,197,745 |
| 2021-09-28 | $305.54 | $305.67 | $298.23 | $299.93 | $295.44 | 2,278,017 |
| 2021-09-27 | $310.49 | $312.29 | $308.47 | $309.21 | $304.58 | 1,021,570 |
| 2021-09-24 | $308.22 | $311.12 | $307.81 | $310.26 | $305.62 | 926,192 |
| 2021-09-23 | $308.87 | $311.85 | $308.55 | $310.37 | $305.73 | 1,066,956 |
| 2021-09-22 | $306.07 | $309.29 | $305.69 | $306.06 | $301.48 | 1,333,990 |
| 2021-09-21 | $305.51 | $306.10 | $303.05 | $304.96 | $300.40 | 1,216,239 |
| 2021-09-20 | $301.80 | $304.56 | $299.57 | $302.21 | $297.69 | 1,885,205 |
| 2021-09-17 | $309.35 | $311.27 | $305.98 | $309.32 | $304.69 | 6,512,518 |
| 2021-09-16 | $314.09 | $314.88 | $309.92 | $313.08 | $308.40 | 1,232,348 |
| 2021-09-15 | $313.48 | $315.05 | $311.56 | $314.53 | $309.82 | 1,418,981 |
| 2021-09-14 | $315.62 | $315.78 | $310.99 | $311.94 | $307.27 | 1,128,586 |
| 2021-09-13 | $314.56 | $315.57 | $311.18 | $313.50 | $308.81 | 1,354,045 |
| 2021-09-10 | $313.15 | $314.19 | $310.11 | $310.44 | $305.80 | 971,170 |
| 2021-09-09 | $312.93 | $315.51 | $312.18 | $312.70 | $308.02 | 1,211,232 |
| 2021-09-08 | $314.05 | $315.82 | $310.35 | $311.59 | $306.93 | 1,521,798 |
| 2021-09-07 | $316.28 | $317.03 | $312.79 | $315.64 | $310.92 | 1,382,707 |
| 2021-09-03 | $314.42 | $316.18 | $313.34 | $313.43 | $308.74 | 1,150,830 |
| 2021-09-02 | $314.43 | $315.67 | $313.80 | $315.57 | $310.85 | 893,067 |
| 2021-09-01 | $313.49 | $315.49 | $312.13 | $313.88 | $308.15 | 1,050,677 |
| 2021-08-31 | $315.13 | $315.47 | $313.47 | $314.59 | $308.85 | 1,492,948 |
| 2021-08-30 | $315.58 | $316.29 | $314.59 | $315.55 | $309.79 | 747,550 |
| 2021-08-27 | $313.29 | $314.99 | $312.34 | $314.54 | $308.80 | 1,268,969 |
| 2021-08-26 | $313.54 | $313.92 | $311.22 | $311.32 | $305.64 | 880,053 |
| 2021-08-25 | $310.54 | $313.56 | $309.98 | $312.85 | $307.14 | 801,437 |
| 2021-08-24 | $313.74 | $314.31 | $311.90 | $312.48 | $306.77 | 689,440 |
| 2021-08-23 | $312.88 | $314.36 | $312.82 | $312.83 | $307.12 | 988,626 |
| 2021-08-20 | $310.87 | $314.12 | $310.72 | $313.85 | $308.12 | 1,165,261 |
| 2021-08-19 | $308.25 | $311.94 | $307.75 | $311.17 | $305.49 | 1,402,537 |
| 2021-08-18 | $312.42 | $314.37 | $309.70 | $309.91 | $304.25 | 1,278,834 |
| 2021-08-17 | $311.58 | $312.31 | $307.78 | $311.52 | $305.83 | 1,408,557 |
| 2021-08-16 | $309.87 | $311.71 | $308.32 | $311.35 | $305.67 | 1,267,575 |
| 2021-08-13 | $308.14 | $309.42 | $307.31 | $309.40 | $303.75 | 816,442 |
| 2021-08-12 | $308.00 | $308.68 | $304.78 | $306.66 | $301.06 | 784,507 |
| 2021-08-11 | $307.35 | $307.90 | $303.67 | $306.30 | $300.71 | 1,803,128 |
| 2021-08-10 | $301.96 | $304.70 | $300.95 | $301.78 | $296.27 | 1,448,379 |
| 2021-08-09 | $306.11 | $306.18 | $301.74 | $303.26 | $297.72 | 910,300 |
| 2021-08-06 | $304.97 | $306.88 | $303.93 | $305.87 | $300.29 | 858,928 |
| 2021-08-05 | $307.40 | $308.99 | $304.42 | $304.83 | $299.26 | 1,586,469 |
| 2021-08-04 | $304.48 | $307.72 | $304.48 | $305.62 | $300.04 | 1,476,717 |
| 2021-08-03 | $300.69 | $303.22 | $300.05 | $302.92 | $297.39 | 1,133,017 |
| 2021-08-02 | $308.73 | $310.19 | $300.12 | $300.22 | $294.74 | 1,927,668 |
| 2021-07-30 | $302.40 | $308.80 | $302.00 | $307.39 | $301.78 | 2,516,649 |
| 2021-07-29 | $297.72 | $300.58 | $297.33 | $299.45 | $293.98 | 1,292,954 |
| 2021-07-28 | $298.05 | $298.71 | $296.58 | $296.86 | $291.44 | 1,063,510 |
| 2021-07-27 | $297.65 | $300.63 | $295.58 | $298.85 | $293.39 | 1,551,435 |
| 2021-07-26 | $299.53 | $300.03 | $296.85 | $298.47 | $293.02 | 1,398,407 |
| 2021-07-23 | $297.20 | $299.02 | $296.18 | $298.81 | $293.35 | 1,102,817 |
| 2021-07-22 | $296.66 | $297.05 | $294.54 | $295.22 | $289.83 | 914,637 |
| 2021-07-21 | $291.91 | $294.72 | $291.53 | $294.20 | $288.83 | 1,370,239 |
| 2021-07-20 | $285.26 | $291.52 | $284.63 | $290.37 | $285.07 | 1,973,587 |
| 2021-07-19 | $285.23 | $285.43 | $282.75 | $284.67 | $279.47 | 1,718,120 |
| 2021-07-16 | $292.77 | $293.17 | $289.15 | $290.07 | $284.77 | 1,306,302 |
| 2021-07-15 | $289.22 | $293.50 | $288.99 | $292.05 | $286.72 | 1,220,958 |
| 2021-07-14 | $290.80 | $292.12 | $289.50 | $291.09 | $285.78 | 1,106,256 |
| 2021-07-13 | $291.94 | $292.55 | $288.84 | $289.72 | $284.43 | 1,342,975 |
| 2021-07-12 | $292.35 | $294.66 | $291.73 | $292.52 | $287.18 | 1,382,877 |
| 2021-07-09 | $290.90 | $293.82 | $290.08 | $292.71 | $287.37 | 1,405,813 |
| 2021-07-08 | $287.04 | $287.96 | $284.71 | $286.99 | $281.75 | 1,587,112 |
| 2021-07-07 | $290.28 | $292.77 | $289.33 | $292.53 | $287.19 | 1,228,639 |
| 2021-07-06 | $291.45 | $291.91 | $287.47 | $288.50 | $283.23 | 1,288,058 |
| 2021-07-02 | $290.70 | $292.35 | $289.54 | $291.76 | $286.43 | 1,066,408 |
| 2021-07-01 | $289.69 | $290.90 | $288.96 | $290.84 | $285.53 | 1,434,795 |
| 2021-06-30 | $288.20 | $289.88 | $287.95 | $289.10 | $283.82 | 1,546,798 |
| 2021-06-29 | $291.76 | $293.10 | $289.71 | $290.37 | $285.07 | 1,181,761 |
| 2021-06-28 | $288.97 | $289.86 | $287.20 | $289.69 | $284.40 | 1,969,330 |
| 2021-06-25 | $285.14 | $286.88 | $283.00 | $285.11 | $279.90 | 23,411,975 |
| 2021-06-24 | $287.31 | $287.74 | $284.82 | $285.13 | $279.92 | 3,124,343 |
| 2021-06-23 | $289.73 | $290.35 | $284.28 | $284.76 | $279.56 | 2,685,003 |
| 2021-06-22 | $290.80 | $291.49 | $289.35 | $290.35 | $285.05 | 2,406,862 |
| 2021-06-21 | $286.67 | $288.63 | $285.38 | $288.33 | $283.07 | 2,282,809 |
| 2021-06-18 | $284.12 | $285.56 | $281.99 | $282.02 | $276.87 | 3,882,375 |
| 2021-06-17 | $288.74 | $289.46 | $285.37 | $287.24 | $282.00 | 2,397,810 |
| 2021-06-16 | $294.74 | $294.98 | $289.34 | $289.56 | $284.27 | 2,363,900 |
| 2021-06-15 | $293.70 | $293.72 | $288.95 | $290.91 | $285.60 | 2,011,537 |
| 2021-06-14 | $291.00 | $291.55 | $287.94 | $290.91 | $285.60 | 1,489,425 |
| 2021-06-11 | $291.58 | $292.68 | $289.95 | $291.22 | $285.90 | 1,437,665 |
| 2021-06-10 | $292.15 | $293.11 | $290.20 | $290.33 | $285.03 | 1,311,008 |
| 2021-06-09 | $292.31 | $294.49 | $290.17 | $290.48 | $285.18 | 1,720,880 |
| 2021-06-08 | $293.48 | $294.28 | $291.36 | $292.50 | $287.16 | 1,721,833 |
| 2021-06-07 | $297.42 | $297.99 | $291.14 | $291.58 | $286.26 | 3,591,489 |
| 2021-06-04 | $299.96 | $301.74 | $298.55 | $299.86 | $294.39 | 1,362,256 |
| 2021-06-03 | $297.62 | $298.71 | $296.05 | $298.32 | $292.87 | 1,608,217 |
| 2021-06-02 | $302.31 | $302.37 | $299.32 | $299.88 | $294.40 | 1,562,797 |
| 2021-06-01 | $305.17 | $305.71 | $301.27 | $302.26 | $295.70 | 1,418,209 |
| 2021-05-28 | $302.59 | $302.99 | $300.00 | $300.60 | $294.07 | 1,430,900 |
| 2021-05-27 | $300.74 | $301.71 | $299.77 | $300.78 | $294.25 | 1,710,855 |
| 2021-05-26 | $301.10 | $301.59 | $297.47 | $299.77 | $293.26 | 1,411,614 |
| 2021-05-25 | $302.41 | $302.69 | $300.22 | $301.25 | $294.71 | 1,330,407 |
| 2021-05-24 | $301.15 | $303.07 | $300.55 | $301.27 | $294.73 | 1,058,332 |
| 2021-05-21 | $299.74 | $302.03 | $298.34 | $298.57 | $292.09 | 1,923,511 |
| 2021-05-20 | $297.51 | $300.82 | $297.51 | $298.13 | $291.66 | 1,272,984 |
| 2021-05-19 | $294.68 | $296.49 | $291.54 | $296.07 | $289.64 | 1,882,578 |
| 2021-05-18 | $301.31 | $301.81 | $297.81 | $298.00 | $291.53 | 1,305,899 |
| 2021-05-17 | $302.19 | $303.21 | $299.00 | $300.88 | $294.35 | 1,143,164 |
| 2021-05-14 | $299.57 | $301.84 | $298.98 | $301.17 | $294.63 | 1,210,564 |
| 2021-05-13 | $294.58 | $298.79 | $293.83 | $297.95 | $291.48 | 1,570,638 |
| 2021-05-12 | $294.94 | $297.77 | $293.29 | $293.98 | $287.60 | 1,776,018 |
| 2021-05-11 | $297.98 | $300.94 | $296.30 | $298.61 | $292.13 | 1,634,852 |
| 2021-05-10 | $302.10 | $303.87 | $301.01 | $301.01 | $294.47 | 1,695,726 |
| 2021-05-07 | $298.50 | $300.91 | $296.93 | $298.93 | $292.44 | 1,883,674 |
| 2021-05-06 | $294.98 | $296.50 | $291.59 | $296.40 | $289.96 | 2,532,836 |
| 2021-05-05 | $287.59 | $292.77 | $286.74 | $291.61 | $285.28 | 1,763,500 |
| 2021-05-04 | $284.28 | $285.87 | $281.95 | $283.00 | $276.85 | 2,301,778 |
| 2021-05-03 | $287.34 | $289.58 | $287.11 | $288.70 | $282.43 | 974,982 |
| 2021-04-30 | $288.33 | $288.63 | $285.40 | $285.84 | $279.63 | 1,932,668 |
| 2021-04-29 | $288.36 | $289.34 | $285.93 | $289.34 | $283.06 | 1,290,407 |
| 2021-04-28 | $288.43 | $290.56 | $286.95 | $287.14 | $280.90 | 1,366,251 |
| 2021-04-27 | $288.56 | $290.85 | $287.64 | $290.21 | $283.91 | 1,199,796 |
| 2021-04-26 | $292.03 | $292.05 | $288.77 | $289.52 | $283.23 | 906,285 |
| 2021-04-23 | $288.37 | $292.42 | $287.85 | $291.60 | $285.27 | 1,290,727 |
| 2021-04-22 | $290.68 | $291.81 | $288.17 | $288.70 | $282.43 | 930,646 |
| 2021-04-21 | $287.69 | $292.49 | $287.49 | $291.97 | $285.63 | 1,176,379 |
| 2021-04-20 | $287.15 | $287.85 | $285.69 | $285.84 | $279.63 | 1,603,340 |
| 2021-04-19 | $289.99 | $290.13 | $287.03 | $288.45 | $282.19 | 1,675,584 |
| 2021-04-16 | $288.84 | $290.64 | $288.52 | $289.96 | $283.66 | 1,304,408 |
| 2021-04-15 | $287.00 | $288.80 | $286.61 | $287.97 | $281.72 | 1,449,157 |
| 2021-04-14 | $284.84 | $286.52 | $284.12 | $285.05 | $278.86 | 1,325,367 |
| 2021-04-13 | $285.46 | $287.79 | $285.17 | $286.29 | $280.07 | 1,543,569 |
| 2021-04-12 | $283.02 | $286.37 | $283.02 | $285.43 | $279.23 | 1,479,906 |
| 2021-04-09 | $283.79 | $285.23 | $281.73 | $284.80 | $278.62 | 1,599,146 |
| 2021-04-08 | $283.07 | $284.14 | $281.92 | $282.20 | $276.07 | 2,003,881 |
| 2021-04-07 | $283.49 | $284.42 | $280.45 | $281.35 | $275.24 | 3,016,185 |
| 2021-04-06 | $284.50 | $285.22 | $282.37 | $284.11 | $277.94 | 1,616,039 |
| 2021-04-05 | $282.56 | $286.98 | $282.56 | $285.40 | $279.20 | 1,399,980 |
| 2021-04-01 | $279.13 | $281.43 | $277.17 | $280.84 | $274.74 | 1,594,894 |
| 2021-03-31 | $278.06 | $283.25 | $278.06 | $280.14 | $274.06 | 2,218,403 |
| 2021-03-30 | $280.26 | $280.81 | $278.70 | $279.26 | $273.20 | 1,364,144 |
| 2021-03-29 | $280.13 | $283.25 | $277.77 | $281.00 | $274.90 | 2,449,552 |
| 2021-03-26 | $275.00 | $281.88 | $274.43 | $281.40 | $275.29 | 2,235,558 |
| 2021-03-25 | $269.91 | $274.15 | $268.71 | $273.38 | $267.44 | 1,847,923 |
| 2021-03-24 | $266.80 | $271.17 | $266.68 | $269.77 | $263.91 | 1,482,072 |
| 2021-03-23 | $270.19 | $272.47 | $266.97 | $267.88 | $262.06 | 1,539,918 |
| 2021-03-22 | $268.52 | $271.65 | $267.63 | $270.36 | $264.49 | 1,347,438 |
| 2021-03-19 | $268.00 | $270.89 | $264.12 | $269.12 | $263.28 | 3,845,205 |
| 2021-03-18 | $267.56 | $270.49 | $266.55 | $267.90 | $262.08 | 1,941,881 |
| 2021-03-17 | $269.69 | $271.78 | $268.41 | $269.55 | $263.70 | 1,670,429 |
| 2021-03-16 | $268.10 | $271.72 | $268.10 | $270.79 | $264.91 | 1,599,493 |
| 2021-03-15 | $265.10 | $269.01 | $264.69 | $269.00 | $263.16 | 1,680,452 |
| 2021-03-12 | $266.39 | $268.56 | $265.41 | $268.50 | $262.67 | 1,139,206 |
| 2021-03-11 | $268.84 | $270.00 | $267.24 | $267.37 | $261.56 | 1,567,322 |
| 2021-03-10 | $264.12 | $267.01 | $263.89 | $265.64 | $259.87 | 2,192,826 |
| 2021-03-09 | $261.21 | $264.90 | $258.02 | $262.34 | $256.64 | 2,812,161 |
| 2021-03-08 | $248.49 | $256.70 | $247.82 | $253.68 | $248.17 | 2,450,741 |
| 2021-03-05 | $246.28 | $248.29 | $241.88 | $247.64 | $242.26 | 2,136,274 |
| 2021-03-04 | $247.50 | $249.67 | $242.47 | $245.42 | $240.09 | 2,369,376 |
| 2021-03-03 | $250.56 | $251.21 | $247.46 | $247.55 | $241.13 | 1,782,839 |
| 2021-03-02 | $253.16 | $256.99 | $253.00 | $254.01 | $247.43 | 1,671,402 |
| 2021-03-01 | $247.43 | $252.52 | $247.26 | $251.49 | $244.97 | 1,517,682 |
| 2021-02-26 | $246.78 | $248.21 | $244.18 | $244.27 | $237.94 | 2,593,455 |
| 2021-02-25 | $252.95 | $254.04 | $246.90 | $247.00 | $240.60 | 2,103,276 |
| 2021-02-24 | $258.00 | $259.35 | $254.49 | $254.61 | $248.01 | 2,155,897 |
| 2021-02-23 | $251.50 | $259.20 | $250.21 | $258.64 | $251.94 | 3,013,603 |
| 2021-02-22 | $250.10 | $252.00 | $249.22 | $251.07 | $244.56 | 2,031,091 |
| 2021-02-19 | $249.53 | $251.97 | $249.15 | $250.88 | $244.38 | 1,962,361 |
| 2021-02-18 | $247.84 | $251.24 | $246.48 | $249.93 | $243.45 | 2,169,376 |
| 2021-02-17 | $248.89 | $250.29 | $247.24 | $249.28 | $242.82 | 1,653,143 |
| 2021-02-16 | $252.55 | $254.54 | $249.85 | $250.14 | $243.66 | 2,248,865 |
| 2021-02-12 | $252.03 | $253.71 | $250.90 | $252.68 | $246.13 | 1,478,286 |
| 2021-02-11 | $254.15 | $255.22 | $251.79 | $253.11 | $246.55 | 1,204,050 |
| 2021-02-10 | $254.19 | $255.11 | $251.36 | $252.72 | $246.17 | 1,583,644 |
| 2021-02-09 | $257.89 | $258.07 | $254.95 | $255.62 | $248.99 | 1,387,553 |
| 2021-02-08 | $259.12 | $259.98 | $255.63 | $257.34 | $250.67 | 1,770,384 |
| 2021-02-05 | $255.05 | $259.68 | $252.21 | $257.37 | $250.70 | 2,806,426 |
| 2021-02-04 | $249.94 | $252.42 | $247.31 | $249.18 | $242.72 | 2,712,425 |
| 2021-02-03 | $252.52 | $253.49 | $249.81 | $250.13 | $243.65 | 2,365,670 |
| 2021-02-02 | $250.75 | $253.64 | $250.25 | $252.25 | $245.71 | 1,525,968 |
| 2021-02-01 | $248.25 | $251.20 | $245.94 | $250.43 | $243.94 | 1,629,209 |
| 2021-01-29 | $247.59 | $249.32 | $244.10 | $245.40 | $239.04 | 1,647,317 |
| 2021-01-28 | $246.97 | $251.20 | $246.07 | $249.54 | $243.07 | 2,110,384 |
| 2021-01-27 | $250.56 | $250.76 | $240.80 | $242.91 | $236.61 | 2,681,632 |
| 2021-01-26 | $254.54 | $257.66 | $254.25 | $255.85 | $249.22 | 1,544,606 |
| 2021-01-25 | $248.54 | $253.55 | $246.00 | $253.12 | $246.56 | 1,990,807 |
| 2021-01-22 | $251.19 | $254.56 | $251.19 | $251.48 | $244.96 | 1,581,985 |
| 2021-01-21 | $257.13 | $257.74 | $253.00 | $253.20 | $246.64 | 1,559,828 |
| 2021-01-20 | $257.43 | $260.70 | $257.29 | $257.40 | $250.73 | 1,773,340 |
| 2021-01-19 | $263.07 | $263.61 | $258.28 | $259.04 | $252.32 | 1,643,118 |
| 2021-01-15 | $261.91 | $261.91 | $256.90 | $258.09 | $251.40 | 1,955,553 |
| 2021-01-14 | $267.18 | $267.28 | $263.54 | $263.69 | $256.85 | 1,903,454 |
| 2021-01-13 | $266.65 | $268.53 | $266.21 | $267.73 | $260.79 | 1,518,767 |
| 2021-01-12 | $265.01 | $267.59 | $263.67 | $266.62 | $259.71 | 1,785,166 |
| 2021-01-11 | $264.24 | $269.09 | $264.19 | $267.53 | $260.59 | 1,913,155 |
| 2021-01-08 | $272.03 | $272.38 | $267.93 | $270.40 | $263.39 | 1,879,264 |
| 2021-01-07 | $269.06 | $273.76 | $269.00 | $270.72 | $263.70 | 1,757,991 |
| 2021-01-06 | $261.40 | $274.58 | $261.39 | $271.50 | $264.46 | 2,586,650 |
| 2021-01-05 | $257.56 | $263.24 | $257.56 | $262.87 | $256.06 | 1,620,032 |
| 2021-01-04 | $266.71 | $267.29 | $257.37 | $258.81 | $252.10 | 1,741,264 |
| 2020-12-31 | $262.46 | $263.83 | $260.61 | $263.51 | $256.68 | 909,292 |
| 2020-12-30 | $261.00 | $262.43 | $260.46 | $261.77 | $254.98 | 924,920 |
| 2020-12-29 | $263.13 | $263.28 | $258.63 | $259.42 | $252.70 | 881,119 |
| 2020-12-28 | $262.03 | $263.43 | $259.68 | $260.02 | $253.28 | 1,227,870 |
| 2020-12-24 | $254.80 | $256.98 | $254.77 | $256.62 | $249.97 | 276,353 |
| 2020-12-23 | $256.18 | $257.78 | $254.90 | $255.10 | $248.49 | 1,036,725 |
| 2020-12-22 | $253.00 | $254.69 | $251.70 | $253.46 | $246.89 | 1,162,386 |
| 2020-12-21 | $250.00 | $255.03 | $247.50 | $254.17 | $247.58 | 1,716,228 |
| 2020-12-18 | $257.13 | $258.73 | $253.51 | $257.67 | $250.99 | 3,525,820 |
| 2020-12-17 | $255.87 | $257.21 | $255.10 | $256.63 | $249.98 | 1,538,687 |
| 2020-12-16 | $251.80 | $252.10 | $249.49 | $250.13 | $243.65 | 1,354,962 |
| 2020-12-15 | $249.56 | $252.99 | $249.30 | $251.66 | $245.14 | 1,424,011 |
| 2020-12-14 | $250.94 | $251.51 | $247.57 | $247.60 | $241.18 | 1,814,296 |
| 2020-12-11 | $248.33 | $249.96 | $247.43 | $249.40 | $242.93 | 1,328,935 |
| 2020-12-10 | $250.86 | $252.41 | $249.40 | $250.95 | $244.44 | 1,245,985 |
| 2020-12-09 | $250.98 | $251.83 | $248.46 | $251.14 | $244.63 | 1,450,359 |
| 2020-12-08 | $248.00 | $250.06 | $246.58 | $249.24 | $242.78 | 1,397,716 |
| 2020-12-07 | $253.43 | $254.66 | $249.22 | $249.78 | $243.30 | 1,771,321 |
| 2020-12-04 | $244.81 | $250.62 | $244.77 | $250.62 | $244.12 | 3,030,913 |
| 2020-12-03 | $252.61 | $252.73 | $245.76 | $246.20 | $239.82 | 2,464,016 |
| 2020-12-02 | $256.53 | $257.01 | $250.75 | $251.00 | $244.49 | 2,060,158 |
| 2020-12-01 | $260.79 | $261.25 | $257.45 | $258.90 | $251.22 | 1,802,182 |
| 2020-11-30 | $261.33 | $261.52 | $255.30 | $256.42 | $248.82 | 3,384,435 |
| 2020-11-27 | $258.23 | $259.13 | $257.20 | $257.43 | $249.80 | 1,081,980 |
| 2020-11-25 | $255.90 | $256.02 | $253.04 | $253.34 | $245.83 | 1,172,039 |
| 2020-11-24 | $253.46 | $257.77 | $252.68 | $256.16 | $248.57 | 1,982,093 |
| 2020-11-23 | $253.95 | $255.21 | $251.10 | $252.14 | $244.67 | 1,231,293 |
| 2020-11-20 | $253.40 | $254.53 | $251.40 | $252.07 | $244.60 | 1,344,544 |
| 2020-11-19 | $250.00 | $253.29 | $248.81 | $253.07 | $245.57 | 1,205,392 |
| 2020-11-18 | $253.09 | $254.39 | $250.20 | $250.30 | $242.88 | 1,180,131 |
| 2020-11-17 | $253.79 | $254.68 | $251.01 | $252.14 | $244.67 | 1,947,522 |
| 2020-11-16 | $258.38 | $259.08 | $252.81 | $255.46 | $247.89 | 1,720,870 |
| 2020-11-13 | $257.59 | $258.62 | $255.81 | $257.06 | $249.44 | 1,196,749 |
| 2020-11-12 | $257.06 | $259.73 | $254.16 | $255.07 | $247.51 | 1,669,732 |
| 2020-11-11 | $262.60 | $262.85 | $256.89 | $259.62 | $251.92 | 1,841,288 |
| 2020-11-10 | $262.51 | $264.49 | $259.71 | $262.04 | $254.27 | 1,935,206 |
| 2020-11-09 | $268.65 | $269.78 | $257.19 | $257.65 | $250.01 | 3,184,286 |
| 2020-11-06 | $253.53 | $253.66 | $249.53 | $250.32 | $242.90 | 1,725,132 |
| 2020-11-05 | $249.80 | $253.36 | $248.36 | $249.76 | $242.36 | 2,918,057 |
| 2020-11-04 | $233.61 | $238.50 | $232.09 | $235.29 | $228.31 | 2,347,185 |
| 2020-11-03 | $232.64 | $235.37 | $231.85 | $234.09 | $227.15 | 1,595,854 |
| 2020-11-02 | $225.12 | $230.21 | $224.05 | $228.58 | $221.80 | 2,182,574 |
| 2020-10-30 | $219.13 | $220.90 | $217.28 | $220.34 | $213.81 | 2,481,336 |
| 2020-10-29 | $215.69 | $221.59 | $214.14 | $219.84 | $213.32 | 2,239,904 |
| 2020-10-28 | $217.86 | $220.50 | $216.14 | $216.91 | $210.48 | 2,297,250 |
| 2020-10-27 | $226.43 | $228.55 | $225.18 | $225.47 | $218.79 | 1,566,736 |
| 2020-10-26 | $231.14 | $231.49 | $226.28 | $227.99 | $221.23 | 1,252,311 |
| 2020-10-23 | $236.40 | $236.93 | $233.76 | $234.27 | $227.32 | 1,323,736 |
| 2020-10-22 | $229.67 | $234.08 | $228.46 | $233.20 | $226.29 | 1,466,680 |
| 2020-10-21 | $232.48 | $235.61 | $230.72 | $230.91 | $224.06 | 1,360,263 |
| 2020-10-20 | $231.50 | $234.14 | $230.98 | $233.24 | $226.33 | 1,415,052 |
| 2020-10-19 | $233.91 | $234.42 | $229.43 | $229.87 | $223.06 | 1,130,005 |
| 2020-10-16 | $231.10 | $234.43 | $230.56 | $233.08 | $226.17 | 1,836,107 |
| 2020-10-15 | $229.08 | $230.71 | $228.00 | $229.60 | $222.79 | 2,389,188 |
| 2020-10-14 | $236.49 | $236.61 | $234.10 | $234.86 | $227.90 | 1,076,960 |
| 2020-10-13 | $238.85 | $239.09 | $234.87 | $235.98 | $228.98 | 1,668,298 |
| 2020-10-12 | $241.74 | $242.83 | $239.94 | $240.26 | $233.14 | 1,453,381 |
| 2020-10-09 | $239.16 | $241.33 | $238.82 | $239.94 | $232.83 | 1,849,793 |
| 2020-10-08 | $238.87 | $240.38 | $237.09 | $237.75 | $230.70 | 1,537,838 |
| 2020-10-07 | $234.64 | $240.01 | $234.36 | $238.95 | $231.87 | 1,791,316 |
| 2020-10-06 | $236.13 | $237.81 | $231.78 | $232.08 | $225.20 | 1,988,417 |
| 2020-10-05 | $234.43 | $236.65 | $234.24 | $235.09 | $228.12 | 2,728,284 |
| 2020-10-02 | $229.27 | $234.98 | $229.14 | $232.15 | $225.27 | 2,458,628 |
| 2020-10-01 | $236.69 | $238.37 | $232.09 | $232.70 | $225.80 | 2,480,134 |
| 2020-09-30 | $236.04 | $240.02 | $235.92 | $238.13 | $231.07 | 2,121,030 |
| 2020-09-29 | $237.76 | $239.29 | $236.27 | $236.43 | $229.42 | 1,178,588 |
| 2020-09-28 | $237.91 | $238.90 | $236.40 | $237.05 | $230.02 | 1,182,349 |
| 2020-09-25 | $229.13 | $233.67 | $228.47 | $232.75 | $225.85 | 2,227,321 |
| 2020-09-24 | $233.41 | $235.48 | $231.70 | $234.50 | $227.55 | 1,391,154 |
| 2020-09-23 | $238.13 | $238.37 | $232.87 | $233.15 | $226.24 | 1,753,517 |
| 2020-09-22 | $237.84 | $238.68 | $236.17 | $238.23 | $231.17 | 2,209,154 |
| 2020-09-21 | $239.29 | $240.61 | $234.87 | $238.44 | $231.37 | 2,180,414 |
| 2020-09-18 | $249.32 | $250.61 | $245.25 | $246.10 | $238.80 | 2,460,215 |
| 2020-09-17 | $246.95 | $250.53 | $245.90 | $250.39 | $242.97 | 1,506,477 |
| 2020-09-16 | $250.30 | $251.89 | $248.44 | $248.84 | $241.46 | 1,635,035 |
| 2020-09-15 | $252.10 | $254.27 | $250.71 | $250.73 | $243.30 | 1,401,163 |
| 2020-09-14 | $251.76 | $253.64 | $250.58 | $251.25 | $243.80 | 1,525,089 |
| 2020-09-11 | $249.90 | $251.43 | $248.71 | $250.17 | $242.75 | 1,382,408 |
| 2020-09-10 | $253.32 | $254.61 | $247.00 | $247.29 | $239.96 | 1,095,447 |
| 2020-09-09 | $245.85 | $253.58 | $245.85 | $251.15 | $243.70 | 1,854,851 |
| 2020-09-08 | $243.64 | $245.95 | $241.89 | $243.05 | $235.84 | 1,849,285 |
| 2020-09-04 | $251.10 | $251.96 | $243.49 | $247.70 | $240.36 | 2,924,711 |
| 2020-09-03 | $259.12 | $259.14 | $247.36 | $250.45 | $243.03 | 3,305,162 |
| 2020-09-02 | $257.44 | $260.49 | $255.66 | $260.23 | $252.52 | 2,913,137 |
| 2020-09-01 | $249.97 | $257.05 | $248.55 | $256.94 | $248.40 | 2,286,051 |
| 2020-08-31 | $251.66 | $253.26 | $249.17 | $249.74 | $241.44 | 2,297,848 |
| 2020-08-28 | $251.51 | $254.08 | $250.75 | $253.57 | $245.15 | 959,944 |
| 2020-08-27 | $253.76 | $254.01 | $250.14 | $250.93 | $242.59 | 1,084,045 |
| 2020-08-26 | $249.71 | $254.25 | $249.04 | $252.88 | $244.48 | 844,963 |
| 2020-08-25 | $250.44 | $251.38 | $249.26 | $250.08 | $241.77 | 1,064,450 |
| 2020-08-24 | $250.78 | $250.88 | $248.63 | $248.91 | $240.64 | 1,363,156 |
| 2020-08-21 | $240.44 | $244.93 | $240.24 | $244.30 | $236.18 | 1,781,117 |
| 2020-08-20 | $244.33 | $245.70 | $243.79 | $245.31 | $237.16 | 1,905,404 |
| 2020-08-19 | $248.27 | $249.32 | $246.60 | $247.24 | $239.03 | 1,626,084 |
| 2020-08-18 | $249.74 | $250.25 | $246.01 | $246.88 | $238.68 | 1,013,374 |
| 2020-08-17 | $249.64 | $250.58 | $247.49 | $248.43 | $240.18 | 962,461 |
| 2020-08-14 | $247.89 | $249.55 | $247.39 | $248.50 | $240.24 | 979,275 |
| 2020-08-13 | $247.21 | $249.92 | $247.21 | $249.24 | $240.96 | 1,147,657 |
| 2020-08-12 | $247.91 | $251.00 | $247.36 | $248.63 | $240.37 | 1,323,336 |
| 2020-08-11 | $247.58 | $248.24 | $244.49 | $244.85 | $236.72 | 1,506,541 |
| 2020-08-10 | $242.89 | $243.99 | $241.70 | $243.34 | $235.26 | 1,159,053 |
| 2020-08-07 | $244.78 | $245.67 | $243.69 | $245.31 | $237.16 | 1,750,144 |
| 2020-08-06 | $247.47 | $248.00 | $244.67 | $246.66 | $238.47 | 1,938,788 |
| 2020-08-05 | $247.50 | $251.36 | $246.76 | $248.27 | $240.02 | 2,169,198 |
| 2020-08-04 | $242.45 | $245.50 | $242.03 | $243.85 | $235.75 | 2,435,529 |
| 2020-08-03 | $247.60 | $248.11 | $244.09 | $244.31 | $236.19 | 2,577,723 |
| 2020-07-31 | $246.84 | $247.10 | $241.45 | $245.11 | $236.97 | 2,755,384 |
| 2020-07-30 | $240.75 | $242.98 | $237.05 | $242.02 | $233.98 | 1,855,498 |
| 2020-07-29 | $244.71 | $245.62 | $243.64 | $244.71 | $236.58 | 1,968,067 |
| 2020-07-28 | $247.11 | $247.59 | $243.58 | $243.70 | $235.60 | 1,677,387 |
| 2020-07-27 | $246.05 | $248.88 | $245.25 | $246.86 | $238.66 | 1,469,155 |
| 2020-07-24 | $242.99 | $244.86 | $242.53 | $244.07 | $235.96 | 1,304,378 |
| 2020-07-23 | $245.54 | $248.25 | $244.60 | $245.98 | $237.81 | 1,068,908 |
| 2020-07-22 | $244.55 | $246.35 | $242.36 | $245.34 | $237.19 | 1,390,578 |
| 2020-07-21 | $243.70 | $245.99 | $243.01 | $244.00 | $235.89 | 1,686,879 |
| 2020-07-20 | $242.56 | $243.88 | $239.84 | $240.32 | $232.34 | 1,966,455 |
| 2020-07-17 | $241.32 | $243.67 | $240.98 | $242.60 | $234.54 | 1,900,940 |
| 2020-07-16 | $245.17 | $245.52 | $237.47 | $238.89 | $230.95 | 3,295,691 |
| 2020-07-15 | $240.73 | $241.18 | $235.60 | $237.63 | $229.74 | 2,616,114 |
| 2020-07-14 | $225.73 | $233.89 | $225.49 | $233.13 | $225.38 | 2,554,829 |
| 2020-07-13 | $227.92 | $230.89 | $225.78 | $225.82 | $218.32 | 1,498,000 |
| 2020-07-10 | $224.21 | $226.59 | $223.11 | $225.95 | $218.44 | 1,448,283 |
| 2020-07-09 | $225.66 | $226.33 | $220.27 | $221.95 | $214.58 | 2,312,408 |
| 2020-07-08 | $226.31 | $227.49 | $218.64 | $221.52 | $214.16 | 3,063,612 |
| 2020-07-07 | $222.74 | $225.88 | $222.38 | $224.53 | $217.07 | 2,171,644 |
| 2020-07-06 | $225.00 | $225.59 | $221.62 | $224.65 | $217.19 | 2,860,650 |
| 2020-07-02 | $218.52 | $222.03 | $218.52 | $221.26 | $213.91 | 2,837,761 |
| 2020-07-01 | $211.55 | $215.65 | $210.73 | $214.77 | $207.63 | 2,127,115 |
| 2020-06-30 | $209.64 | $213.57 | $209.45 | $212.11 | $205.06 | 1,697,400 |
| 2020-06-29 | $209.92 | $212.23 | $208.21 | $211.28 | $204.26 | 1,406,077 |
| 2020-06-26 | $208.86 | $209.11 | $204.59 | $206.82 | $199.95 | 2,794,645 |
| 2020-06-25 | $205.70 | $209.39 | $204.02 | $209.14 | $202.19 | 1,163,272 |
| 2020-06-24 | $208.99 | $210.16 | $204.80 | $206.07 | $199.22 | 2,068,460 |
| 2020-06-23 | $214.84 | $215.20 | $212.24 | $212.37 | $205.31 | 2,044,290 |
| 2020-06-22 | $208.81 | $210.70 | $207.73 | $209.97 | $202.99 | 1,510,764 |
| 2020-06-19 | $211.72 | $211.75 | $205.27 | $208.05 | $201.14 | 4,634,976 |
| 2020-06-18 | $208.97 | $210.20 | $207.00 | $208.16 | $201.24 | 1,563,768 |
| 2020-06-17 | $210.08 | $210.28 | $206.84 | $207.48 | $200.59 | 1,577,362 |
| 2020-06-16 | $208.12 | $209.68 | $204.63 | $208.28 | $201.36 | 1,878,116 |
| 2020-06-15 | $198.33 | $204.51 | $197.26 | $203.24 | $196.49 | 2,142,055 |
| 2020-06-12 | $204.59 | $204.88 | $198.31 | $201.94 | $195.23 | 1,711,890 |
| 2020-06-11 | $209.37 | $209.90 | $198.69 | $199.11 | $192.49 | 2,924,958 |
| 2020-06-10 | $216.53 | $216.58 | $211.98 | $213.36 | $206.27 | 1,748,178 |
| 2020-06-09 | $215.33 | $217.65 | $213.71 | $214.23 | $207.11 | 2,499,401 |
| 2020-06-08 | $220.54 | $221.99 | $214.81 | $216.43 | $209.24 | 2,970,417 |
| 2020-06-05 | $220.03 | $224.32 | $219.47 | $221.28 | $213.93 | 3,525,600 |
| 2020-06-04 | $213.31 | $214.25 | $210.66 | $212.56 | $205.50 | 1,951,502 |
| 2020-06-03 | $211.00 | $213.65 | $208.92 | $212.89 | $205.82 | 2,155,288 |
| 2020-06-02 | $205.03 | $207.06 | $204.44 | $206.26 | $199.41 | 1,675,139 |
| 2020-06-01 | $202.49 | $205.92 | $202.25 | $205.22 | $197.48 | 1,658,267 |
| 2020-05-29 | $201.54 | $203.12 | $198.98 | $202.34 | $194.71 | 2,354,678 |
| 2020-05-28 | $197.89 | $201.93 | $196.73 | $200.04 | $192.50 | 1,740,236 |
| 2020-05-27 | $194.70 | $194.75 | $191.51 | $193.13 | $185.85 | 1,603,387 |
| 2020-05-26 | $194.00 | $195.00 | $192.31 | $193.00 | $185.72 | 2,214,285 |
| 2020-05-22 | $192.42 | $192.71 | $190.35 | $190.87 | $183.67 | 1,675,961 |
| 2020-05-21 | $195.38 | $195.82 | $192.51 | $193.67 | $186.37 | 1,891,572 |
| 2020-05-20 | $192.80 | $197.34 | $192.66 | $195.99 | $188.60 | 2,300,438 |
| 2020-05-19 | $191.45 | $192.25 | $189.86 | $190.25 | $183.07 | 1,774,436 |
| 2020-05-18 | $187.91 | $193.68 | $187.68 | $192.25 | $185.00 | 2,105,201 |
| 2020-05-15 | $178.01 | $182.70 | $177.92 | $182.59 | $175.70 | 2,829,439 |
| 2020-05-14 | $173.80 | $179.36 | $172.76 | $179.25 | $172.49 | 2,442,366 |
| 2020-05-13 | $182.63 | $182.70 | $177.71 | $178.78 | $172.04 | 1,857,261 |
| 2020-05-12 | $185.04 | $186.49 | $182.99 | $183.09 | $176.18 | 1,741,110 |
| 2020-05-11 | $184.57 | $187.38 | $184.45 | $186.86 | $179.81 | 1,894,671 |
| 2020-05-08 | $184.91 | $188.41 | $184.75 | $188.41 | $181.30 | 1,843,094 |
| 2020-05-07 | $178.03 | $185.90 | $177.45 | $184.79 | $177.82 | 2,295,086 |
| 2020-05-06 | $182.41 | $182.98 | $178.80 | $178.95 | $172.20 | 1,335,027 |
| 2020-05-05 | $183.00 | $185.05 | $181.86 | $182.01 | $175.15 | 1,171,908 |
| 2020-05-04 | $179.48 | $183.22 | $178.61 | $182.66 | $175.77 | 1,827,986 |
| 2020-05-01 | $184.25 | $185.10 | $179.78 | $180.33 | $173.53 | 1,169,238 |
| 2020-04-30 | $185.38 | $186.19 | $183.14 | $183.99 | $177.05 | 2,104,417 |
| 2020-04-29 | $188.01 | $190.20 | $187.67 | $188.69 | $181.57 | 1,282,302 |
| 2020-04-28 | $187.96 | $188.11 | $185.48 | $186.88 | $179.83 | 1,896,699 |
| 2020-04-27 | $182.64 | $185.62 | $181.94 | $184.58 | $177.62 | 1,542,004 |
| 2020-04-24 | $182.04 | $182.76 | $178.85 | $181.47 | $174.63 | 1,187,658 |
| 2020-04-23 | $180.73 | $185.22 | $180.35 | $181.30 | $174.46 | 1,249,879 |
| 2020-04-22 | $180.88 | $182.89 | $180.02 | $181.60 | $174.75 | 1,376,381 |
| 2020-04-21 | $181.67 | $182.67 | $176.60 | $178.88 | $172.13 | 2,010,014 |
| 2020-04-20 | $184.87 | $189.60 | $184.41 | $185.00 | $178.02 | 1,597,620 |
| 2020-04-17 | $187.82 | $188.90 | $185.97 | $188.55 | $181.44 | 2,634,373 |
| 2020-04-16 | $181.79 | $183.70 | $178.88 | $183.13 | $176.22 | 1,806,724 |
| 2020-04-15 | $182.15 | $183.45 | $179.32 | $181.15 | $174.32 | 2,025,477 |
| 2020-04-14 | $188.75 | $190.91 | $187.73 | $189.84 | $182.68 | 2,372,791 |
| 2020-04-13 | $186.45 | $188.53 | $183.76 | $186.11 | $179.09 | 2,087,741 |
| 2020-04-09 | $183.31 | $190.05 | $183.25 | $189.48 | $182.33 | 3,206,758 |
| 2020-04-08 | $180.59 | $187.43 | $178.75 | $186.94 | $179.89 | 2,495,445 |
| 2020-04-07 | $181.54 | $185.45 | $178.64 | $179.94 | $173.15 | 3,097,612 |
| 2020-04-06 | $169.61 | $177.05 | $169.52 | $175.92 | $169.28 | 3,603,962 |
| 2020-04-03 | $163.25 | $165.75 | $161.26 | $162.13 | $156.02 | 2,665,745 |
| 2020-04-02 | $160.15 | $166.74 | $159.41 | $164.09 | $157.90 | 3,369,845 |
| 2020-04-01 | $165.62 | $168.51 | $160.22 | $160.87 | $154.80 | 3,822,029 |
| 2020-03-31 | $172.70 | $177.25 | $170.61 | $173.00 | $166.48 | 3,142,295 |
| 2020-03-30 | $172.26 | $177.29 | $170.84 | $176.80 | $170.13 | 2,480,547 |
| 2020-03-27 | $167.33 | $171.06 | $166.21 | $167.34 | $161.03 | 2,301,588 |
| 2020-03-26 | $169.27 | $175.00 | $168.69 | $174.19 | $167.62 | 2,725,978 |
| 2020-03-25 | $163.07 | $175.46 | $161.34 | $165.30 | $159.07 | 3,258,379 |
| 2020-03-24 | $159.29 | $166.84 | $157.00 | $164.81 | $158.59 | 3,423,122 |
| 2020-03-23 | $149.78 | $155.36 | $146.80 | $150.00 | $144.34 | 4,434,035 |
| 2020-03-20 | $154.10 | $157.94 | $148.05 | $151.30 | $145.59 | 4,687,222 |
| 2020-03-19 | $151.47 | $158.81 | $148.81 | $154.01 | $148.20 | 4,296,002 |
| 2020-03-18 | $153.39 | $160.16 | $149.64 | $157.51 | $151.57 | 4,723,882 |
| 2020-03-17 | $156.76 | $165.64 | $155.66 | $163.88 | $157.70 | 4,956,576 |
| 2020-03-16 | $148.72 | $163.64 | $146.71 | $158.35 | $152.38 | 7,078,397 |
| 2020-03-13 | $173.38 | $177.15 | $161.35 | $176.50 | $169.84 | 6,386,889 |
| 2020-03-12 | $163.40 | $169.95 | $157.00 | $158.02 | $152.06 | 6,154,655 |
| 2020-03-11 | $173.46 | $176.66 | $172.54 | $173.92 | $167.36 | 4,315,255 |
| 2020-03-10 | $176.48 | $177.42 | $167.52 | $176.21 | $169.56 | 5,604,105 |
| 2020-03-09 | $175.06 | $180.38 | $172.32 | $173.13 | $166.60 | 4,822,719 |
| 2020-03-06 | $192.13 | $192.66 | $185.76 | $189.20 | $182.06 | 4,466,755 |
| 2020-03-05 | $197.74 | $199.48 | $195.07 | $196.51 | $189.10 | 3,204,347 |
| 2020-03-04 | $198.40 | $205.75 | $197.37 | $205.53 | $196.81 | 2,755,568 |
| 2020-03-03 | $198.02 | $201.84 | $192.34 | $195.39 | $187.10 | 4,063,276 |
| 2020-03-02 | $191.30 | $198.30 | $189.41 | $198.15 | $189.75 | 3,489,615 |
| 2020-02-28 | $190.81 | $192.83 | $185.95 | $191.01 | $182.91 | 5,555,304 |
| 2020-02-27 | $199.87 | $203.37 | $194.90 | $194.95 | $186.68 | 3,685,484 |
| 2020-02-26 | $203.30 | $206.92 | $202.58 | $203.41 | $194.78 | 2,711,168 |
| 2020-02-25 | $209.18 | $209.70 | $200.85 | $201.65 | $193.10 | 2,743,145 |
| 2020-02-24 | $211.15 | $212.32 | $209.60 | $210.55 | $201.62 | 2,020,406 |
| 2020-02-21 | $219.99 | $220.30 | $218.24 | $218.34 | $209.08 | 1,660,085 |
| 2020-02-20 | $220.45 | $222.36 | $218.03 | $221.20 | $211.82 | 1,534,661 |
| 2020-02-19 | $223.02 | $223.55 | $221.87 | $222.48 | $213.04 | 1,590,105 |
| 2020-02-18 | $224.04 | $224.59 | $222.87 | $223.55 | $214.07 | 1,524,665 |
| 2020-02-14 | $221.64 | $223.10 | $221.22 | $222.64 | $213.20 | 1,280,266 |
| 2020-02-13 | $222.30 | $227.85 | $221.14 | $221.26 | $211.88 | 2,231,849 |
| 2020-02-12 | $217.12 | $217.42 | $215.51 | $217.20 | $207.99 | 1,237,957 |
| 2020-02-11 | $217.58 | $218.84 | $215.98 | $216.22 | $207.05 | 1,385,518 |
| 2020-02-10 | $214.89 | $215.73 | $214.12 | $215.44 | $206.30 | 1,434,873 |
| 2020-02-07 | $214.78 | $215.69 | $212.73 | $214.16 | $205.08 | 995,283 |
| 2020-02-06 | $216.79 | $217.42 | $215.07 | $216.75 | $207.56 | 2,234,119 |
| 2020-02-05 | $217.12 | $217.12 | $213.26 | $216.74 | $207.55 | 2,970,077 |
| 2020-02-04 | $210.81 | $214.85 | $210.62 | $213.50 | $204.45 | 2,369,442 |
| 2020-02-03 | $203.77 | $210.05 | $203.58 | $209.44 | $200.56 | 2,911,531 |
| 2020-01-31 | $205.63 | $206.34 | $202.97 | $203.13 | $194.52 | 1,909,667 |
| 2020-01-30 | $206.47 | $208.57 | $205.46 | $208.23 | $199.40 | 1,381,321 |
| 2020-01-29 | $208.13 | $209.44 | $207.66 | $208.23 | $199.40 | 982,718 |
| 2020-01-28 | $205.43 | $208.93 | $205.18 | $207.88 | $199.06 | 1,229,441 |
| 2020-01-27 | $205.22 | $206.30 | $204.09 | $204.88 | $196.19 | 1,947,799 |
| 2020-01-24 | $210.00 | $212.30 | $208.82 | $209.99 | $201.08 | 1,541,574 |
| 2020-01-23 | $208.42 | $209.65 | $207.52 | $209.62 | $200.73 | 1,400,735 |
| 2020-01-22 | $211.20 | $211.95 | $210.45 | $211.08 | $202.13 | 966,943 |
| 2020-01-21 | $211.70 | $212.74 | $211.18 | $211.73 | $202.75 | 1,384,531 |
| 2020-01-17 | $213.19 | $214.42 | $212.84 | $214.10 | $205.02 | 1,903,666 |
| 2020-01-16 | $212.88 | $213.07 | $211.78 | $213.06 | $204.02 | 1,302,600 |
| 2020-01-15 | $210.99 | $212.08 | $210.35 | $211.44 | $202.47 | 1,078,220 |
| 2020-01-14 | $211.27 | $212.12 | $209.14 | $209.96 | $201.06 | 2,107,343 |
| 2020-01-13 | $209.79 | $211.93 | $209.33 | $211.80 | $202.82 | 1,225,710 |
| 2020-01-10 | $210.74 | $211.83 | $208.93 | $209.08 | $200.21 | 1,217,575 |
| 2020-01-09 | $208.08 | $209.74 | $207.81 | $208.85 | $199.99 | 1,086,061 |
| 2020-01-08 | $205.27 | $208.19 | $205.10 | $207.39 | $198.59 | 1,327,341 |
| 2020-01-07 | $204.81 | $206.75 | $204.25 | $204.83 | $196.14 | 2,591,055 |
| 2020-01-06 | $204.60 | $206.35 | $204.19 | $204.39 | $195.72 | 2,395,327 |
| 2020-01-03 | $207.40 | $209.05 | $205.17 | $205.26 | $196.56 | 2,899,274 |
| 2020-01-02 | $213.58 | $214.45 | $210.46 | $210.74 | $201.80 | 2,604,065 |
| 2019-12-31 | $211.74 | $212.92 | $211.26 | $212.90 | $203.87 | 1,040,027 |
| 2019-12-30 | $212.81 | $212.90 | $211.27 | $211.49 | $202.52 | 807,517 |
| 2019-12-27 | $214.15 | $214.26 | $212.09 | $212.26 | $203.26 | 825,467 |
| 2019-12-26 | $211.70 | $212.75 | $211.10 | $212.75 | $203.73 | 481,035 |
| 2019-12-24 | $211.57 | $212.41 | $210.67 | $211.62 | $202.65 | 399,895 |
| 2019-12-23 | $212.08 | $212.31 | $211.10 | $211.77 | $202.79 | 967,356 |
| 2019-12-20 | $213.13 | $213.94 | $211.02 | $212.11 | $203.11 | 3,034,144 |
| 2019-12-19 | $207.94 | $209.45 | $207.66 | $209.40 | $200.52 | 1,205,193 |
| 2019-12-18 | $209.32 | $209.33 | $206.94 | $208.33 | $199.49 | 1,427,284 |
| 2019-12-17 | $210.38 | $210.52 | $208.71 | $209.66 | $200.77 | 1,432,967 |
| 2019-12-16 | $211.10 | $211.17 | $209.82 | $210.02 | $201.11 | 1,797,239 |
| 2019-12-13 | $211.11 | $211.64 | $208.38 | $209.05 | $200.18 | 1,527,875 |
| 2019-12-12 | $207.09 | $210.25 | $206.87 | $209.92 | $201.02 | 1,333,023 |
| 2019-12-11 | $205.45 | $206.36 | $204.89 | $205.64 | $196.92 | 1,158,227 |
| 2019-12-10 | $204.70 | $205.74 | $203.83 | $203.95 | $195.30 | 1,135,921 |
| 2019-12-09 | $206.86 | $207.00 | $204.78 | $205.33 | $196.62 | 1,038,312 |
| 2019-12-06 | $205.60 | $205.99 | $204.60 | $205.53 | $196.81 | 921,807 |
| 2019-12-05 | $203.17 | $204.06 | $202.25 | $203.75 | $195.11 | 868,705 |
| 2019-12-04 | $204.30 | $205.02 | $202.67 | $202.75 | $194.15 | 1,384,524 |
| 2019-12-03 | $200.61 | $202.56 | $199.61 | $202.04 | $193.47 | 1,233,000 |
| 2019-12-02 | $202.85 | $203.58 | $199.83 | $200.63 | $192.12 | 1,732,320 |
| 2019-11-29 | $205.39 | $206.82 | $205.16 | $206.21 | $196.61 | 847,557 |
| 2019-11-27 | $203.96 | $206.11 | $203.81 | $206.00 | $196.41 | 1,074,031 |
| 2019-11-26 | $205.11 | $205.98 | $204.64 | $205.14 | $195.59 | 1,573,884 |
| 2019-11-25 | $204.74 | $205.96 | $204.24 | $205.94 | $196.35 | 1,422,734 |
| 2019-11-22 | $205.41 | $206.09 | $204.66 | $204.91 | $195.37 | 941,241 |
| 2019-11-21 | $207.23 | $207.81 | $206.03 | $206.26 | $196.66 | 1,378,832 |
| 2019-11-20 | $207.02 | $207.70 | $205.56 | $206.18 | $196.58 | 1,238,023 |
| 2019-11-19 | $210.20 | $210.50 | $207.43 | $207.43 | $197.77 | 1,464,421 |
| 2019-11-18 | $208.39 | $209.96 | $207.48 | $209.11 | $199.37 | 1,116,126 |
| 2019-11-15 | $210.00 | $210.33 | $208.33 | $209.71 | $199.94 | 1,805,063 |
| 2019-11-14 | $207.09 | $208.97 | $206.74 | $208.64 | $198.92 | 1,003,439 |
| 2019-11-13 | $207.20 | $208.69 | $206.75 | $207.82 | $198.14 | 1,389,337 |
| 2019-11-12 | $205.23 | $207.71 | $204.18 | $205.76 | $196.18 | 1,684,219 |
| 2019-11-11 | $202.77 | $203.32 | $201.58 | $202.29 | $192.87 | 881,660 |
| 2019-11-08 | $203.60 | $204.45 | $202.31 | $203.00 | $193.55 | 966,331 |
| 2019-11-07 | $201.64 | $202.72 | $201.04 | $202.60 | $193.17 | 1,099,122 |
| 2019-11-06 | $201.11 | $201.60 | $200.11 | $201.12 | $191.75 | 1,084,776 |
| 2019-11-05 | $200.94 | $201.48 | $198.95 | $200.31 | $190.98 | 1,147,409 |
| 2019-11-04 | $201.25 | $201.49 | $200.12 | $200.76 | $191.41 | 1,101,703 |
| 2019-11-01 | $198.88 | $200.05 | $198.38 | $198.80 | $189.54 | 816,807 |
| 2019-10-31 | $199.18 | $199.25 | $196.95 | $198.35 | $189.11 | 1,306,984 |
| 2019-10-30 | $197.87 | $199.56 | $196.30 | $199.19 | $189.91 | 1,111,100 |
| 2019-10-29 | $197.77 | $201.31 | $197.11 | $199.11 | $189.84 | 1,083,336 |
| 2019-10-28 | $196.31 | $196.89 | $195.68 | $196.77 | $187.61 | 1,217,181 |
| 2019-10-25 | $194.39 | $195.45 | $194.04 | $195.00 | $185.92 | 1,026,369 |
| 2019-10-24 | $194.31 | $194.64 | $192.69 | $192.99 | $184.00 | 997,825 |
| 2019-10-23 | $193.76 | $194.87 | $193.17 | $193.70 | $184.68 | 1,228,378 |
| 2019-10-22 | $193.08 | $193.68 | $191.40 | $191.47 | $182.55 | 1,434,090 |
| 2019-10-21 | $195.94 | $196.05 | $194.33 | $194.97 | $185.89 | 931,156 |
| 2019-10-18 | $196.88 | $197.24 | $194.94 | $195.79 | $186.67 | 1,030,107 |
| 2019-10-17 | $197.76 | $198.98 | $196.55 | $196.64 | $187.48 | 960,666 |
| 2019-10-16 | $197.80 | $198.18 | $196.14 | $196.85 | $187.68 | 1,579,875 |
| 2019-10-15 | $195.79 | $198.03 | $194.89 | $195.18 | $186.09 | 1,520,741 |
| 2019-10-14 | $194.30 | $195.31 | $192.46 | $192.53 | $183.56 | 1,215,606 |
| 2019-10-11 | $192.68 | $196.54 | $192.35 | $194.25 | $185.20 | 1,610,302 |
| 2019-10-10 | $190.23 | $192.06 | $188.60 | $191.23 | $182.32 | 1,505,551 |
| 2019-10-09 | $186.11 | $188.04 | $185.68 | $187.39 | $178.66 | 1,267,365 |
| 2019-10-08 | $187.44 | $187.45 | $183.70 | $184.11 | $175.54 | 1,527,730 |
| 2019-10-07 | $186.00 | $190.34 | $185.83 | $188.58 | $179.80 | 2,744,703 |
| 2019-10-04 | $185.66 | $187.38 | $184.22 | $186.18 | $177.51 | 1,503,011 |
| 2019-10-03 | $183.86 | $184.98 | $182.28 | $184.64 | $176.04 | 957,329 |
| 2019-10-02 | $185.93 | $186.00 | $182.06 | $184.11 | $175.54 | 1,997,609 |
| 2019-10-01 | $193.93 | $194.02 | $188.45 | $188.55 | $179.77 | 1,128,265 |
| 2019-09-30 | $192.52 | $194.24 | $192.18 | $193.72 | $184.70 | 1,030,923 |
| 2019-09-27 | $192.16 | $192.75 | $190.58 | $191.55 | $182.63 | 876,389 |
| 2019-09-26 | $193.04 | $193.21 | $191.48 | $192.30 | $183.35 | 1,345,746 |
| 2019-09-25 | $190.64 | $192.87 | $190.33 | $192.25 | $183.30 | 852,623 |
| 2019-09-24 | $193.17 | $193.84 | $190.85 | $191.52 | $182.60 | 1,541,406 |
| 2019-09-23 | $192.65 | $194.00 | $192.55 | $193.52 | $184.51 | 861,299 |
| 2019-09-20 | $195.49 | $196.25 | $193.10 | $194.11 | $185.07 | 2,488,382 |
| 2019-09-19 | $195.69 | $196.12 | $193.92 | $194.24 | $185.19 | 1,603,853 |
| 2019-09-18 | $193.45 | $193.67 | $191.00 | $192.66 | $183.69 | 1,694,917 |
| 2019-09-17 | $190.34 | $193.20 | $189.75 | $192.24 | $183.29 | 1,190,187 |
| 2019-09-16 | $191.60 | $191.80 | $187.75 | $188.52 | $179.74 | 1,263,889 |
| 2019-09-13 | $192.49 | $193.71 | $191.98 | $192.16 | $183.21 | 1,717,117 |
| 2019-09-12 | $190.65 | $192.62 | $189.32 | $191.57 | $182.65 | 1,640,130 |
| 2019-09-11 | $185.67 | $187.73 | $185.11 | $187.61 | $178.87 | 1,291,881 |
| 2019-09-10 | $184.11 | $185.72 | $183.26 | $185.72 | $177.07 | 1,788,948 |
| 2019-09-09 | $188.10 | $188.44 | $185.03 | $185.21 | $176.59 | 2,862,297 |
| 2019-09-06 | $188.52 | $190.30 | $187.97 | $189.52 | $180.69 | 1,066,662 |
| 2019-09-05 | $188.70 | $189.50 | $187.10 | $187.10 | $178.39 | 1,911,246 |
| 2019-09-04 | $188.04 | $188.90 | $186.51 | $187.56 | $178.83 | 1,212,594 |
| 2019-09-03 | $187.27 | $188.14 | $186.20 | $187.23 | $178.51 | 1,372,419 |
| 2019-08-30 | $188.50 | $189.24 | $187.41 | $188.91 | $180.11 | 1,696,721 |
| 2019-08-29 | $188.14 | $188.44 | $187.07 | $187.66 | $178.10 | 1,458,894 |
| 2019-08-28 | $184.69 | $185.93 | $183.86 | $184.97 | $175.54 | 1,152,951 |
| 2019-08-27 | $186.10 | $186.40 | $184.37 | $184.74 | $175.33 | 1,477,455 |
| 2019-08-26 | $185.25 | $185.44 | $183.83 | $184.92 | $175.50 | 1,292,966 |
| 2019-08-23 | $185.64 | $187.36 | $181.60 | $184.26 | $174.87 | 2,207,654 |
| 2019-08-22 | $188.55 | $189.00 | $186.61 | $187.13 | $177.59 | 1,446,715 |
| 2019-08-21 | $189.31 | $189.95 | $188.61 | $188.74 | $179.12 | 1,074,679 |
| 2019-08-20 | $188.23 | $189.00 | $186.30 | $187.69 | $178.12 | 1,364,179 |
| 2019-08-19 | $189.24 | $190.33 | $188.31 | $189.11 | $179.47 | 1,232,072 |
| 2019-08-16 | $186.68 | $189.13 | $186.56 | $188.79 | $179.17 | 1,198,890 |
| 2019-08-15 | $185.71 | $187.49 | $185.07 | $186.64 | $177.13 | 1,508,294 |
| 2019-08-14 | $188.80 | $190.32 | $185.49 | $185.64 | $176.18 | 2,441,062 |
| 2019-08-13 | $192.13 | $195.61 | $191.50 | $192.90 | $183.07 | 1,800,922 |
| 2019-08-12 | $193.02 | $194.64 | $192.01 | $192.20 | $182.40 | 2,032,594 |
| 2019-08-09 | $189.93 | $192.80 | $189.72 | $191.97 | $182.19 | 1,600,161 |
| 2019-08-08 | $190.48 | $193.43 | $190.00 | $192.61 | $182.79 | 1,927,090 |
| 2019-08-07 | $187.05 | $191.41 | $186.62 | $190.78 | $181.06 | 2,078,890 |
| 2019-08-06 | $190.30 | $190.33 | $185.90 | $188.76 | $179.14 | 2,351,990 |
| 2019-08-05 | $190.00 | $193.09 | $189.22 | $190.63 | $180.91 | 3,074,765 |
| 2019-08-02 | $188.78 | $189.05 | $185.83 | $187.71 | $178.14 | 2,556,860 |
| 2019-08-01 | $189.61 | $193.50 | $189.16 | $190.42 | $180.72 | 3,762,847 |
| 2019-07-31 | $195.91 | $196.19 | $188.99 | $191.28 | $181.53 | 4,160,865 |
| 2019-07-30 | $195.81 | $197.79 | $195.75 | $196.50 | $186.49 | 2,466,350 |
| 2019-07-29 | $199.77 | $200.21 | $199.25 | $199.77 | $189.59 | 1,468,231 |
| 2019-07-26 | $199.43 | $201.15 | $199.32 | $200.96 | $190.72 | 1,191,197 |
| 2019-07-25 | $200.39 | $200.68 | $196.53 | $199.89 | $189.70 | 2,084,879 |
| 2019-07-24 | $204.06 | $204.19 | $202.20 | $202.75 | $192.42 | 1,102,806 |
| 2019-07-23 | $204.83 | $206.82 | $204.19 | $206.82 | $196.28 | 1,064,783 |
| 2019-07-22 | $204.59 | $204.99 | $203.17 | $203.58 | $193.20 | 653,431 |
| 2019-07-19 | $202.99 | $204.61 | $202.63 | $203.38 | $193.02 | 1,228,262 |
| 2019-07-18 | $202.80 | $203.68 | $201.82 | $203.64 | $193.26 | 1,067,525 |
| 2019-07-17 | $203.54 | $203.85 | $201.76 | $201.82 | $191.53 | 986,683 |
| 2019-07-16 | $204.13 | $205.55 | $202.45 | $202.59 | $192.27 | 1,073,702 |
| 2019-07-15 | $204.19 | $205.10 | $203.71 | $204.07 | $193.67 | 869,036 |
| 2019-07-12 | $203.76 | $204.72 | $202.98 | $203.98 | $193.58 | 1,027,566 |
| 2019-07-11 | $201.44 | $203.06 | $201.03 | $202.81 | $192.47 | 1,225,227 |
| 2019-07-10 | $202.08 | $202.65 | $201.46 | $201.77 | $191.49 | 1,062,039 |
| 2019-07-09 | $202.42 | $202.61 | $200.71 | $200.97 | $190.73 | 1,160,663 |
| 2019-07-08 | $201.05 | $203.64 | $200.88 | $201.67 | $191.39 | 1,277,094 |
| 2019-07-05 | $201.10 | $203.17 | $200.10 | $202.43 | $192.11 | 1,741,333 |
| 2019-07-03 | $202.00 | $203.61 | $201.71 | $203.61 | $193.23 | 939,491 |
| 2019-07-02 | $202.01 | $203.97 | $201.53 | $203.54 | $193.17 | 1,722,409 |
| 2019-07-01 | $203.02 | $203.19 | $201.51 | $203.00 | $192.65 | 1,114,025 |
| 2019-06-28 | $199.60 | $201.72 | $199.12 | $200.80 | $190.57 | 6,440,582 |
| 2019-06-27 | $198.70 | $199.95 | $198.46 | $199.53 | $189.36 | 1,532,079 |
| 2019-06-26 | $202.05 | $202.31 | $200.56 | $200.60 | $190.38 | 1,369,874 |
| 2019-06-25 | $204.32 | $204.32 | $202.71 | $202.80 | $192.46 | 1,118,787 |
| 2019-06-24 | $202.49 | $203.87 | $202.03 | $203.38 | $193.02 | 1,092,531 |
| 2019-06-21 | $202.64 | $202.99 | $202.03 | $202.13 | $191.83 | 3,770,274 |
| 2019-06-20 | $203.65 | $203.71 | $201.50 | $202.34 | $192.03 | 1,703,288 |
| 2019-06-19 | $202.24 | $202.47 | $199.14 | $200.59 | $190.37 | 1,944,654 |
| 2019-06-18 | $204.18 | $204.76 | $202.71 | $204.02 | $193.62 | 2,006,919 |
| 2019-06-17 | $202.93 | $203.61 | $201.04 | $201.26 | $191.00 | 1,757,215 |
| 2019-06-14 | $202.66 | $203.23 | $201.43 | $202.71 | $192.38 | 1,524,027 |
| 2019-06-13 | $203.48 | $203.89 | $201.64 | $202.74 | $192.41 | 2,855,124 |
| 2019-06-12 | $201.58 | $202.28 | $200.97 | $201.69 | $191.41 | 1,956,258 |
| 2019-06-11 | $201.20 | $201.82 | $199.72 | $200.79 | $190.56 | 1,719,957 |
| 2019-06-10 | $200.12 | $202.00 | $198.23 | $200.42 | $190.21 | 1,197,433 |
| 2019-06-07 | $200.15 | $201.11 | $197.63 | $200.05 | $189.85 | 3,613,301 |
| 2019-06-06 | $194.31 | $198.06 | $193.69 | $197.35 | $187.29 | 3,468,187 |
| 2019-06-05 | $191.35 | $192.80 | $190.49 | $192.75 | $182.93 | 3,708,880 |
| 2019-06-04 | $187.81 | $191.35 | $185.68 | $191.35 | $181.60 | 3,115,226 |
| 2019-06-03 | $181.47 | $187.41 | $181.20 | $187.28 | $177.74 | 2,882,627 |
| 2019-05-31 | $180.30 | $181.41 | $179.87 | $180.55 | $171.35 | 1,757,167 |
| 2019-05-30 | $182.92 | $184.21 | $182.77 | $183.41 | $173.22 | 1,041,985 |
| 2019-05-29 | $181.46 | $183.13 | $181.21 | $183.01 | $172.85 | 1,405,355 |
| 2019-05-28 | $186.94 | $187.78 | $183.73 | $184.31 | $174.07 | 1,483,132 |
| 2019-05-24 | $187.37 | $188.15 | $185.85 | $187.86 | $177.43 | 1,025,332 |
| 2019-05-23 | $185.89 | $187.04 | $184.47 | $185.08 | $174.80 | 1,318,529 |
| 2019-05-22 | $187.87 | $189.72 | $187.18 | $188.24 | $177.79 | 1,334,825 |
| 2019-05-21 | $186.76 | $187.44 | $186.15 | $187.27 | $176.87 | 1,051,501 |
| 2019-05-20 | $186.00 | $187.17 | $184.65 | $185.26 | $174.97 | 1,383,737 |
| 2019-05-17 | $188.19 | $189.45 | $186.89 | $189.00 | $178.50 | 1,737,946 |
| 2019-05-16 | $185.09 | $188.97 | $184.50 | $187.65 | $177.23 | 1,866,604 |
| 2019-05-15 | $178.57 | $182.37 | $178.32 | $180.86 | $170.82 | 1,184,242 |
| 2019-05-14 | $180.31 | $182.36 | $179.78 | $180.92 | $170.87 | 2,029,268 |
| 2019-05-13 | $179.74 | $181.01 | $177.82 | $180.68 | $170.65 | 2,328,483 |
| 2019-05-10 | $174.63 | $182.22 | $174.27 | $181.59 | $171.50 | 2,511,834 |
| 2019-05-09 | $173.20 | $174.71 | $171.60 | $173.35 | $163.72 | 1,999,513 |
| 2019-05-08 | $174.43 | $177.53 | $174.24 | $176.54 | $166.73 | 1,264,624 |
| 2019-05-07 | $176.58 | $176.87 | $172.91 | $174.57 | $164.87 | 2,049,602 |
| 2019-05-06 | $177.83 | $179.33 | $177.81 | $178.63 | $168.71 | 1,406,991 |
| 2019-05-03 | $179.68 | $181.47 | $179.24 | $180.96 | $170.91 | 1,248,855 |
| 2019-05-02 | $177.93 | $180.49 | $177.27 | $180.49 | $170.47 | 1,690,968 |
| 2019-05-01 | $179.89 | $181.20 | $178.01 | $178.29 | $168.39 | 1,018,290 |
| 2019-04-30 | $177.87 | $180.56 | $177.39 | $180.26 | $170.25 | 1,404,200 |
| 2019-04-29 | $176.79 | $178.26 | $176.49 | $177.10 | $167.26 | 1,195,401 |
| 2019-04-26 | $175.44 | $178.26 | $175.37 | $178.26 | $168.36 | 1,483,885 |
| 2019-04-25 | $176.22 | $176.75 | $174.92 | $176.28 | $166.49 | 2,229,909 |
| 2019-04-24 | $179.01 | $179.51 | $177.51 | $177.62 | $167.75 | 1,780,230 |
| 2019-04-23 | $178.65 | $179.72 | $178.55 | $179.33 | $169.37 | 1,796,474 |
| 2019-04-22 | $179.85 | $180.80 | $178.83 | $178.90 | $168.96 | 1,002,056 |
| 2019-04-18 | $180.12 | $180.79 | $179.67 | $180.40 | $170.38 | 1,547,307 |
| 2019-04-17 | $180.64 | $181.86 | $179.40 | $179.91 | $169.92 | 1,663,290 |
| 2019-04-16 | $180.08 | $180.68 | $178.80 | $180.62 | $170.59 | 1,749,653 |
| 2019-04-15 | $180.14 | $180.43 | $179.14 | $180.14 | $170.14 | 1,448,029 |
| 2019-04-12 | $180.80 | $181.13 | $180.14 | $180.35 | $170.33 | 1,914,482 |
| 2019-04-11 | $181.68 | $181.81 | $179.77 | $179.85 | $169.86 | 1,916,444 |
| 2019-04-10 | $183.39 | $183.59 | $179.82 | $181.02 | $170.97 | 2,443,656 |
| 2019-04-09 | $185.05 | $185.05 | $182.75 | $182.90 | $172.74 | 1,388,180 |
| 2019-04-08 | $185.90 | $185.92 | $184.15 | $184.84 | $174.57 | 1,138,462 |
| 2019-04-05 | $184.59 | $185.43 | $183.98 | $184.62 | $174.37 | 1,403,446 |
| 2019-04-04 | $183.57 | $184.04 | $182.42 | $183.90 | $173.69 | 1,471,382 |
| 2019-04-03 | $181.15 | $184.53 | $180.63 | $182.74 | $172.59 | 2,379,572 |
| 2019-04-02 | $177.33 | $178.18 | $176.69 | $178.02 | $168.13 | 1,179,741 |
| 2019-04-01 | $176.84 | $178.18 | $176.00 | $176.58 | $166.77 | 1,791,905 |
| 2019-03-29 | $175.35 | $176.10 | $173.88 | $175.93 | $166.16 | 2,158,060 |
| 2019-03-28 | $170.96 | $173.85 | $170.73 | $173.70 | $164.05 | 1,892,495 |
| 2019-03-27 | $169.46 | $170.05 | $168.69 | $169.48 | $160.07 | 1,821,420 |
| 2019-03-26 | $170.89 | $171.30 | $169.69 | $170.98 | $161.48 | 1,408,088 |
| 2019-03-25 | $170.97 | $171.92 | $169.56 | $170.00 | $160.56 | 1,349,670 |
| 2019-03-22 | $172.10 | $172.76 | $169.19 | $169.86 | $160.43 | 1,383,973 |
| 2019-03-21 | $174.34 | $175.83 | $173.70 | $175.10 | $165.37 | 1,146,267 |
| 2019-03-20 | $175.35 | $176.87 | $174.36 | $176.63 | $166.82 | 1,536,410 |
| 2019-03-19 | $175.35 | $175.79 | $172.62 | $173.58 | $163.94 | 1,251,550 |
| 2019-03-18 | $174.75 | $174.95 | $173.43 | $174.55 | $164.86 | 1,220,440 |
| 2019-03-15 | $176.28 | $176.96 | $174.43 | $176.43 | $166.63 | 3,661,441 |
| 2019-03-14 | $174.25 | $174.44 | $173.17 | $174.21 | $164.53 | 1,033,242 |
| 2019-03-13 | $174.01 | $175.51 | $173.64 | $174.39 | $164.70 | 1,538,460 |
| 2019-03-12 | $171.78 | $172.90 | $171.39 | $172.32 | $162.75 | 1,309,211 |
| 2019-03-11 | $169.48 | $171.31 | $169.42 | $171.28 | $161.77 | 1,188,763 |
| 2019-03-08 | $168.75 | $169.52 | $167.76 | $169.46 | $160.05 | 1,558,439 |
| 2019-03-07 | $169.36 | $169.36 | $166.82 | $167.47 | $158.17 | 1,450,135 |
| 2019-03-06 | $168.84 | $169.68 | $168.21 | $169.13 | $158.91 | 986,917 |
| 2019-03-05 | $168.35 | $169.94 | $168.35 | $168.44 | $158.26 | 1,205,906 |
| 2019-03-04 | $168.35 | $168.91 | $166.07 | $168.70 | $158.50 | 1,738,053 |
| 2019-03-01 | $176.36 | $176.73 | $167.86 | $168.38 | $158.20 | 3,033,462 |
| 2019-02-28 | $174.81 | $174.93 | $173.10 | $173.24 | $162.77 | 1,698,289 |
| 2019-02-27 | $173.40 | $175.12 | $172.63 | $174.50 | $163.95 | 1,451,801 |
| 2019-02-26 | $173.79 | $174.89 | $173.45 | $173.91 | $163.40 | 1,739,158 |
| 2019-02-25 | $173.89 | $175.01 | $173.39 | $174.62 | $164.06 | 1,526,810 |
| 2019-02-22 | $172.24 | $173.74 | $171.55 | $173.50 | $163.01 | 1,075,724 |
| 2019-02-21 | $170.98 | $172.30 | $170.54 | $171.40 | $161.04 | 1,736,555 |
| 2019-02-20 | $167.59 | $171.01 | $167.59 | $170.30 | $160.01 | 2,574,751 |
| 2019-02-19 | $168.00 | $168.78 | $167.56 | $167.86 | $157.71 | 2,221,223 |
| 2019-02-15 | $170.54 | $170.71 | $167.77 | $168.54 | $158.35 | 2,573,604 |
| 2019-02-14 | $166.65 | $167.60 | $165.93 | $166.50 | $156.44 | 1,104,141 |
| 2019-02-13 | $167.09 | $168.49 | $166.79 | $167.38 | $157.26 | 1,599,349 |
| 2019-02-12 | $164.13 | $167.55 | $163.89 | $167.53 | $157.40 | 1,772,008 |
| 2019-02-11 | $161.06 | $161.62 | $160.63 | $161.35 | $151.60 | 1,128,408 |
| 2019-02-08 | $160.07 | $161.61 | $159.08 | $161.22 | $151.47 | 1,557,942 |
| 2019-02-07 | $161.75 | $162.24 | $159.43 | $160.69 | $150.98 | 1,360,964 |
| 2019-02-06 | $163.95 | $164.62 | $163.04 | $163.42 | $153.54 | 1,124,785 |
| 2019-02-05 | $165.26 | $165.99 | $163.80 | $164.99 | $155.02 | 2,358,571 |
| 2019-02-04 | $165.48 | $165.69 | $163.22 | $163.50 | $153.62 | 2,106,508 |
| 2019-02-01 | $163.91 | $165.90 | $163.46 | $165.76 | $155.74 | 1,324,345 |
| 2019-01-31 | $161.18 | $163.42 | $159.63 | $163.01 | $153.16 | 1,645,906 |
| 2019-01-30 | $161.79 | $163.75 | $161.16 | $162.92 | $153.07 | 1,113,641 |
| 2019-01-29 | $159.57 | $162.00 | $159.35 | $161.22 | $151.47 | 1,558,358 |
| 2019-01-28 | $157.78 | $158.39 | $156.88 | $158.21 | $148.65 | 1,422,480 |
| 2019-01-25 | $158.69 | $160.11 | $158.64 | $158.84 | $149.24 | 1,242,664 |
| 2019-01-24 | $157.61 | $157.91 | $156.43 | $157.37 | $147.86 | 2,528,024 |
| 2019-01-23 | $160.57 | $161.09 | $157.46 | $158.93 | $149.32 | 1,569,547 |
| 2019-01-22 | $161.61 | $161.78 | $159.69 | $160.84 | $151.12 | 1,699,074 |
| 2019-01-18 | $158.76 | $161.45 | $158.01 | $160.79 | $151.07 | 2,494,756 |
| 2019-01-17 | $156.40 | $157.65 | $156.21 | $157.26 | $147.75 | 2,176,501 |
| 2019-01-16 | $157.53 | $158.42 | $157.08 | $157.24 | $147.73 | 1,382,133 |
| 2019-01-15 | $156.84 | $157.87 | $156.54 | $157.23 | $147.73 | 2,110,706 |
| 2019-01-14 | $158.37 | $159.50 | $157.70 | $158.02 | $148.47 | 2,004,827 |
| 2019-01-11 | $160.56 | $160.76 | $159.37 | $160.21 | $150.53 | 1,380,391 |
| 2019-01-10 | $158.70 | $161.98 | $158.35 | $161.85 | $152.07 | 2,093,890 |
| 2019-01-09 | $156.73 | $159.53 | $156.33 | $158.46 | $148.88 | 2,099,888 |
| 2019-01-08 | $156.09 | $158.56 | $155.20 | $158.15 | $148.59 | 2,207,298 |
| 2019-01-07 | $155.78 | $158.04 | $155.15 | $156.49 | $147.03 | 1,830,185 |
| 2019-01-04 | $153.83 | $157.62 | $153.36 | $156.63 | $147.16 | 1,801,275 |
| 2019-01-03 | $154.06 | $154.35 | $151.93 | $152.29 | $143.08 | 1,775,529 |
| 2019-01-02 | $153.53 | $158.16 | $153.52 | $157.20 | $147.70 | 1,716,443 |
| 2018-12-31 | $156.23 | $157.00 | $153.94 | $156.04 | $146.61 | 1,853,930 |
| 2018-12-28 | $157.10 | $158.56 | $155.04 | $156.31 | $146.86 | 1,586,143 |
| 2018-12-27 | $152.05 | $156.41 | $150.60 | $156.41 | $146.96 | 2,866,950 |
| 2018-12-26 | $148.75 | $152.77 | $145.95 | $152.74 | $143.51 | 2,591,492 |
| 2018-12-24 | $152.70 | $153.41 | $148.13 | $148.13 | $139.18 | 2,086,789 |
| 2018-12-21 | $156.01 | $157.48 | $153.03 | $153.11 | $143.85 | 5,452,061 |
| 2018-12-20 | $154.48 | $156.40 | $152.44 | $154.05 | $144.74 | 3,398,929 |
| 2018-12-19 | $157.40 | $158.50 | $155.21 | $155.83 | $146.41 | 2,618,675 |
| 2018-12-18 | $158.42 | $158.89 | $156.63 | $157.61 | $148.08 | 2,147,003 |
| 2018-12-17 | $157.19 | $159.44 | $155.59 | $157.33 | $147.82 | 3,148,643 |
| 2018-12-14 | $157.38 | $158.47 | $156.05 | $156.93 | $146.67 | 2,360,754 |
| 2018-12-13 | $160.40 | $161.30 | $157.30 | $158.09 | $147.76 | 2,456,699 |
| 2018-12-12 | $161.65 | $162.14 | $159.46 | $160.55 | $150.06 | 2,402,588 |
| 2018-12-11 | $161.16 | $162.46 | $156.65 | $157.46 | $147.17 | 2,552,869 |
| 2018-12-10 | $156.03 | $157.54 | $154.11 | $156.91 | $146.66 | 2,540,418 |
| 2018-12-07 | $156.22 | $158.52 | $152.36 | $152.72 | $142.74 | 2,518,766 |
| 2018-12-06 | $158.53 | $159.02 | $153.00 | $155.98 | $145.79 | 4,785,369 |
| 2018-12-04 | $163.95 | $164.29 | $160.45 | $160.83 | $150.32 | 2,746,072 |
| 2018-12-03 | $162.30 | $164.42 | $159.92 | $164.35 | $153.61 | 3,177,158 |
| 2018-11-30 | $157.02 | $160.61 | $156.94 | $159.05 | $148.66 | 3,944,199 |
| 2018-11-29 | $155.51 | $159.84 | $155.35 | $159.31 | $148.90 | 2,901,283 |
| 2018-11-28 | $153.53 | $156.48 | $151.70 | $156.29 | $146.08 | 1,808,830 |
| 2018-11-27 | $155.66 | $156.65 | $151.52 | $152.55 | $142.58 | 2,525,894 |
| 2018-11-26 | $157.04 | $158.22 | $156.88 | $157.32 | $147.04 | 2,678,195 |
| 2018-11-23 | $156.86 | $158.01 | $156.02 | $156.19 | $145.98 | 963,558 |
| 2018-11-21 | $159.24 | $161.24 | $158.55 | $159.06 | $148.67 | 2,070,941 |
| 2018-11-20 | $157.49 | $160.19 | $157.24 | $157.87 | $147.55 | 2,151,626 |
| 2018-11-19 | $158.61 | $161.45 | $158.44 | $159.50 | $149.08 | 2,464,717 |
| 2018-11-16 | $153.74 | $158.46 | $153.40 | $158.08 | $147.75 | 2,726,823 |
| 2018-11-15 | $156.09 | $156.30 | $152.56 | $155.18 | $145.04 | 2,759,391 |
| 2018-11-14 | $158.19 | $158.24 | $153.00 | $153.36 | $143.34 | 2,338,763 |
| 2018-11-13 | $160.22 | $160.33 | $156.53 | $156.93 | $146.67 | 2,507,084 |
| 2018-11-12 | $160.06 | $162.30 | $158.91 | $159.22 | $148.81 | 1,990,839 |
| 2018-11-09 | $162.99 | $163.94 | $160.55 | $161.52 | $150.96 | 3,249,146 |
| 2018-11-08 | $164.50 | $166.15 | $162.93 | $165.30 | $154.50 | 4,010,008 |
| 2018-11-07 | $164.54 | $166.85 | $164.23 | $166.85 | $155.95 | 7,626,295 |
| 2018-11-06 | $161.83 | $166.35 | $161.67 | $165.53 | $154.71 | 2,510,572 |
| 2018-11-05 | $157.65 | $162.19 | $157.45 | $161.99 | $151.40 | 4,477,443 |
| 2018-11-02 | $160.66 | $161.81 | $155.44 | $159.84 | $149.39 | 6,835,139 |
| 2018-11-01 | $164.66 | $165.48 | $161.94 | $162.00 | $151.41 | 11,423,528 |
| 2018-10-31 | $161.74 | $165.60 | $161.31 | $165.47 | $154.66 | 18,032,219 |
| 2018-10-30 | $166.11 | $167.67 | $162.74 | $164.50 | $153.75 | 57,375,600 |
| 2018-10-29 | $166.22 | $169.16 | $164.59 | $165.49 | $154.68 | 14,032,500 |
| 2018-10-26 | $163.71 | $167.11 | $163.44 | $164.94 | $154.16 | 35,352,000 |
| 2018-10-25 | $162.76 | $166.36 | $162.43 | $165.00 | $154.22 | 5,105,400 |
| 2018-10-24 | $161.74 | $164.00 | $160.78 | $161.23 | $150.69 | 5,610,900 |
| 2018-10-23 | $164.84 | $165.94 | $161.60 | $164.17 | $153.44 | 4,959,200 |
| 2018-10-22 | $165.23 | $168.95 | $160.52 | $166.88 | $155.97 | 7,591,100 |
| 2018-10-19 | $161.46 | $163.06 | $159.29 | $159.85 | $149.40 | 3,012,000 |
| 2018-10-18 | $167.08 | $167.52 | $159.48 | $161.36 | $150.82 | 3,739,600 |
| 2018-10-17 | $161.70 | $162.25 | $159.09 | $159.79 | $149.35 | 1,540,700 |
| 2018-10-16 | $157.72 | $160.84 | $157.22 | $160.67 | $150.17 | 1,297,500 |
| 2018-10-15 | $156.61 | $159.29 | $155.99 | $156.79 | $146.54 | 2,161,500 |
| 2018-10-12 | $156.82 | $157.78 | $155.33 | $156.24 | $146.03 | 1,840,700 |
| 2018-10-11 | $157.93 | $158.21 | $153.77 | $154.26 | $144.18 | 1,977,000 |
| 2018-10-10 | $161.21 | $161.60 | $157.94 | $158.01 | $147.68 | 2,222,200 |
| 2018-10-09 | $162.90 | $163.74 | $161.00 | $161.18 | $150.65 | 1,510,400 |
| 2018-10-08 | $163.49 | $164.91 | $162.87 | $164.31 | $153.57 | 1,109,000 |
| 2018-10-05 | $164.15 | $165.74 | $163.65 | $164.24 | $153.51 | 1,538,700 |
| 2018-10-04 | $166.82 | $167.00 | $163.38 | $165.83 | $154.99 | 1,720,100 |
| 2018-10-03 | $169.75 | $169.75 | $167.18 | $167.57 | $156.62 | 950,500 |
| 2018-10-02 | $166.26 | $169.26 | $165.43 | $169.03 | $157.98 | 1,652,300 |
| 2018-10-01 | $165.58 | $169.10 | $165.29 | $168.87 | $157.83 | 2,329,700 |
Linde Plc (LIN) News Headlines
.jpg)
.jpg)
.jpg)
Here’s a rapid-fire update on all 32 portfolio stocks, including the 'comeback kids'
Jim Cramer offered his latest thinking on all the Investing Club stocks, including Nvidia, Starbucks and Costco.
cnbc.com Feb. 20, 2025Recent Linde Plc (LIN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Linde Plc (LIN) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |