Lockheed Martin Corp (LMT) Exchange: NYSE
Data as of April 26, 2024
$450.40 ($-1.92) -0.42%
Lockheed Martin Corp - Daily Information
Click for more stock information on Lockheed Martin Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $454.11 |
| Previous Close | $450.40 |
| High | $457.98 |
| Low | $450.11 |
| Adjusted Open | $454.11 |
| Previous Adjusted Close | $450.40 |
| Adjusted High | $457.98 |
| Adjusted Low | $450.11 |
About Lockheed Martin Corp (LMT)
Lockheed Martin Corp is a global security and aerospace company that is principally engaged in the research, design, development, manufacture, integration and sustainment of advanced technology systems, products and services. It operates in four business segments: Aeronautics, Missiles and Fire Control, Rotary and Mission Systems, and Space. The company was founded in 1995 and is based in Bethesda, Maryland. Since its inception, the company has had continuous growth and established itself as a leader in aerospace and defense related technology, and has generated $57 billion in revenue in 2019.
Invest in Lockheed Martin Corp (LMT)
Historical Stock Data for Lockheed Martin Corp (LMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $454.11 | $457.98 | $450.11 | $450.40 | $450.40 | 1,244,789 |
| 2024-04-11 | $451.50 | $453.75 | $448.95 | $452.32 | $452.32 | 942,782 |
| 2024-04-10 | $444.69 | $452.61 | $442.84 | $451.71 | $451.71 | 1,247,755 |
| 2024-04-09 | $448.69 | $452.06 | $446.18 | $447.57 | $447.57 | 841,485 |
| 2024-04-08 | $456.00 | $457.00 | $452.27 | $452.38 | $452.38 | 750,990 |
| 2024-04-05 | $452.41 | $455.57 | $449.85 | $455.38 | $455.38 | 890,664 |
| 2024-04-04 | $450.26 | $455.98 | $447.15 | $454.04 | $454.04 | 1,395,566 |
| 2024-04-03 | $452.92 | $454.15 | $447.59 | $447.90 | $447.90 | 756,979 |
| 2024-04-02 | $453.63 | $455.69 | $452.56 | $453.24 | $453.24 | 836,691 |
| 2024-04-01 | $454.14 | $455.36 | $451.22 | $452.79 | $452.79 | 694,839 |
| 2024-03-28 | $456.80 | $457.11 | $453.95 | $454.87 | $454.87 | 1,119,541 |
| 2024-03-27 | $447.88 | $457.11 | $447.86 | $456.78 | $456.78 | 1,277,694 |
| 2024-03-26 | $446.50 | $448.62 | $445.86 | $445.99 | $445.99 | 766,716 |
| 2024-03-25 | $447.86 | $448.55 | $444.81 | $446.31 | $446.31 | 775,124 |
| 2024-03-22 | $444.50 | $446.25 | $443.67 | $445.88 | $445.88 | 1,008,295 |
| 2024-03-21 | $441.36 | $443.89 | $439.33 | $443.16 | $443.16 | 912,244 |
| 2024-03-20 | $437.03 | $440.96 | $436.56 | $440.41 | $440.41 | 844,995 |
| 2024-03-19 | $435.25 | $437.29 | $433.98 | $437.19 | $437.19 | 898,856 |
| 2024-03-18 | $435.82 | $436.09 | $431.68 | $433.20 | $433.20 | 965,427 |
| 2024-03-15 | $433.15 | $438.21 | $433.15 | $435.82 | $435.82 | 5,151,336 |
| 2024-03-14 | $436.36 | $437.61 | $433.30 | $435.77 | $435.77 | 1,151,698 |
| 2024-03-13 | $435.71 | $437.79 | $433.74 | $434.60 | $434.60 | 986,099 |
| 2024-03-12 | $432.92 | $435.78 | $432.35 | $434.91 | $434.91 | 816,249 |
| 2024-03-11 | $434.31 | $436.01 | $432.60 | $434.75 | $434.75 | 950,307 |
| 2024-03-08 | $428.50 | $432.98 | $427.57 | $432.90 | $432.90 | 763,168 |
| 2024-03-07 | $434.00 | $435.58 | $429.48 | $429.99 | $429.99 | 1,086,001 |
| 2024-03-06 | $431.98 | $433.81 | $430.92 | $433.48 | $433.48 | 775,393 |
| 2024-03-05 | $433.74 | $436.01 | $429.76 | $431.98 | $431.98 | 1,038,169 |
| 2024-03-04 | $428.57 | $433.88 | $426.95 | $431.94 | $431.94 | 1,271,868 |
| 2024-03-01 | $427.90 | $428.91 | $424.00 | $426.46 | $426.46 | 1,059,046 |
| 2024-02-29 | $429.33 | $430.75 | $427.56 | $428.24 | $428.24 | 1,503,319 |
| 2024-02-28 | $431.88 | $435.02 | $430.84 | $432.48 | $429.32 | 1,029,529 |
| 2024-02-27 | $428.68 | $431.23 | $426.50 | $430.43 | $430.43 | 836,117 |
| 2024-02-26 | $431.50 | $432.45 | $426.79 | $429.18 | $429.18 | 980,642 |
| 2024-02-23 | $428.87 | $431.43 | $428.20 | $431.12 | $431.12 | 842,229 |
| 2024-02-22 | $425.09 | $429.48 | $423.83 | $428.89 | $428.89 | 1,236,978 |
| 2024-02-21 | $426.21 | $428.22 | $424.37 | $427.55 | $427.55 | 766,972 |
| 2024-02-20 | $425.19 | $428.29 | $423.77 | $424.27 | $424.27 | 1,364,125 |
| 2024-02-16 | $423.12 | $425.16 | $422.54 | $424.07 | $424.07 | 804,383 |
| 2024-02-15 | $418.58 | $423.35 | $418.58 | $423.12 | $423.12 | 1,136,286 |
| 2024-02-14 | $427.68 | $428.50 | $413.92 | $418.19 | $418.19 | 2,503,797 |
| 2024-02-13 | $429.34 | $431.90 | $423.24 | $426.52 | $426.52 | 1,089,533 |
| 2024-02-12 | $426.75 | $430.55 | $426.00 | $428.07 | $428.07 | 1,007,277 |
| 2024-02-09 | $427.53 | $427.67 | $424.47 | $426.50 | $426.50 | 1,038,785 |
| 2024-02-08 | $429.36 | $429.75 | $425.73 | $427.00 | $427.00 | 972,223 |
| 2024-02-07 | $426.54 | $430.29 | $426.54 | $430.10 | $430.10 | 980,872 |
| 2024-02-06 | $421.98 | $429.02 | $420.36 | $426.95 | $426.95 | 1,065,843 |
| 2024-02-05 | $424.00 | $424.37 | $419.83 | $421.70 | $421.70 | 1,379,621 |
| 2024-02-02 | $428.14 | $428.90 | $424.38 | $425.97 | $425.97 | 973,880 |
| 2024-02-01 | $430.23 | $431.77 | $426.70 | $429.77 | $429.77 | 1,175,196 |
| 2024-01-31 | $432.35 | $433.72 | $429.06 | $429.41 | $429.41 | 1,120,062 |
| 2024-01-30 | $431.27 | $431.85 | $427.78 | $431.68 | $431.68 | 1,016,375 |
| 2024-01-29 | $431.00 | $432.03 | $425.57 | $428.01 | $428.01 | 1,903,320 |
| 2024-01-26 | $431.97 | $433.42 | $426.71 | $429.91 | $429.91 | 1,260,544 |
| 2024-01-25 | $430.00 | $433.94 | $425.75 | $431.04 | $431.04 | 1,813,860 |
| 2024-01-24 | $439.52 | $443.20 | $431.55 | $431.65 | $431.65 | 1,761,388 |
| 2024-01-23 | $458.59 | $459.00 | $433.89 | $439.67 | $439.67 | 3,613,453 |
| 2024-01-22 | $457.59 | $460.83 | $455.44 | $458.76 | $458.76 | 1,216,791 |
| 2024-01-19 | $460.56 | $460.85 | $455.96 | $457.76 | $457.76 | 866,575 |
| 2024-01-18 | $456.10 | $459.98 | $453.54 | $459.57 | $459.57 | 780,470 |
| 2024-01-17 | $457.67 | $462.79 | $455.08 | $456.47 | $456.47 | 920,830 |
| 2024-01-16 | $466.27 | $466.27 | $456.36 | $457.84 | $457.84 | 814,920 |
| 2024-01-12 | $457.37 | $463.38 | $456.53 | $463.18 | $463.18 | 966,475 |
| 2024-01-11 | $456.56 | $457.80 | $449.36 | $453.13 | $453.13 | 784,784 |
| 2024-01-10 | $456.20 | $459.66 | $454.78 | $455.40 | $455.40 | 666,085 |
| 2024-01-09 | $458.55 | $458.61 | $453.27 | $456.29 | $456.29 | 733,045 |
| 2024-01-08 | $454.41 | $458.69 | $453.53 | $458.60 | $458.60 | 716,216 |
| 2024-01-05 | $460.04 | $460.11 | $453.27 | $456.50 | $456.50 | 701,745 |
| 2024-01-04 | $462.31 | $463.95 | $457.77 | $457.87 | $457.87 | 1,087,809 |
| 2024-01-03 | $458.79 | $464.10 | $457.81 | $459.12 | $459.12 | 1,174,302 |
| 2024-01-02 | $454.30 | $462.05 | $454.30 | $456.12 | $456.12 | 1,211,698 |
| 2023-12-29 | $452.00 | $453.50 | $451.15 | $453.24 | $453.24 | 832,537 |
| 2023-12-28 | $448.97 | $451.83 | $448.46 | $451.23 | $451.23 | 741,854 |
| 2023-12-27 | $448.55 | $451.02 | $448.41 | $448.97 | $448.97 | 698,858 |
| 2023-12-26 | $448.15 | $451.44 | $447.82 | $450.18 | $450.18 | 516,985 |
| 2023-12-22 | $450.00 | $451.74 | $448.11 | $448.22 | $448.22 | 623,775 |
| 2023-12-21 | $444.24 | $448.10 | $444.22 | $448.02 | $448.02 | 637,239 |
| 2023-12-20 | $448.04 | $448.55 | $442.57 | $442.60 | $442.60 | 1,306,864 |
| 2023-12-19 | $447.68 | $448.59 | $446.15 | $447.79 | $447.79 | 691,921 |
| 2023-12-18 | $442.71 | $447.26 | $442.27 | $446.91 | $446.91 | 1,197,385 |
| 2023-12-15 | $441.00 | $444.55 | $438.71 | $441.81 | $441.81 | 3,973,469 |
| 2023-12-14 | $450.51 | $450.87 | $441.44 | $445.27 | $445.27 | 1,891,203 |
| 2023-12-13 | $452.95 | $454.19 | $450.50 | $451.44 | $451.44 | 1,300,265 |
| 2023-12-12 | $451.68 | $453.75 | $450.37 | $451.63 | $451.63 | 1,008,242 |
| 2023-12-11 | $451.88 | $453.26 | $449.51 | $451.26 | $451.26 | 1,021,581 |
| 2023-12-08 | $448.57 | $450.53 | $447.46 | $448.02 | $448.02 | 761,176 |
| 2023-12-07 | $450.42 | $451.39 | $446.29 | $447.11 | $447.11 | 861,191 |
| 2023-12-06 | $445.50 | $450.44 | $445.50 | $449.41 | $449.41 | 863,468 |
| 2023-12-05 | $450.29 | $450.64 | $445.90 | $446.24 | $446.24 | 1,055,774 |
| 2023-12-04 | $447.37 | $450.96 | $446.11 | $450.69 | $450.69 | 1,265,271 |
| 2023-12-01 | $448.40 | $450.66 | $448.15 | $449.41 | $449.41 | 856,928 |
| 2023-11-30 | $443.00 | $447.86 | $442.51 | $447.77 | $447.77 | 1,514,694 |
| 2023-11-29 | $449.54 | $449.54 | $443.91 | $445.01 | $441.90 | 1,272,912 |
| 2023-11-28 | $447.86 | $450.88 | $446.00 | $448.27 | $448.27 | 979,598 |
| 2023-11-27 | $451.86 | $452.83 | $445.43 | $445.49 | $445.49 | 1,497,004 |
| 2023-11-24 | $451.69 | $452.59 | $449.74 | $452.01 | $452.01 | 326,644 |
| 2023-11-22 | $447.50 | $451.70 | $447.50 | $450.40 | $450.40 | 833,765 |
| 2023-11-21 | $445.00 | $448.57 | $444.16 | $448.15 | $448.15 | 1,177,877 |
| 2023-11-20 | $444.03 | $445.59 | $440.76 | $443.81 | $443.81 | 976,577 |
| 2023-11-17 | $446.64 | $447.23 | $444.22 | $444.68 | $444.68 | 898,624 |
| 2023-11-16 | $445.80 | $447.67 | $443.55 | $445.59 | $445.59 | 912,979 |
| 2023-11-15 | $443.47 | $448.01 | $443.47 | $445.14 | $445.14 | 1,098,462 |
| 2023-11-14 | $443.00 | $446.73 | $441.86 | $444.22 | $444.22 | 1,336,811 |
| 2023-11-13 | $445.00 | $448.57 | $443.29 | $445.03 | $445.03 | 1,003,947 |
| 2023-11-10 | $444.01 | $445.83 | $440.97 | $444.87 | $444.87 | 1,525,619 |
| 2023-11-09 | $445.41 | $445.61 | $439.68 | $442.46 | $442.46 | 1,775,623 |
| 2023-11-08 | $450.15 | $451.77 | $444.03 | $444.66 | $444.66 | 1,386,408 |
| 2023-11-07 | $453.16 | $453.16 | $449.69 | $450.15 | $450.15 | 1,220,143 |
| 2023-11-06 | $454.84 | $454.84 | $450.64 | $451.16 | $451.16 | 1,440,995 |
| 2023-11-03 | $455.11 | $457.76 | $451.13 | $453.34 | $453.34 | 1,365,625 |
| 2023-11-02 | $450.75 | $458.22 | $450.75 | $458.04 | $458.04 | 1,242,239 |
| 2023-11-01 | $456.33 | $456.70 | $451.46 | $452.38 | $452.38 | 1,267,032 |
| 2023-10-31 | $447.30 | $455.13 | $445.41 | $454.64 | $454.64 | 1,418,804 |
| 2023-10-30 | $444.42 | $446.86 | $442.80 | $445.84 | $445.84 | 948,802 |
| 2023-10-27 | $443.42 | $447.66 | $440.24 | $443.39 | $443.39 | 1,288,649 |
| 2023-10-26 | $448.01 | $451.09 | $443.68 | $445.97 | $445.97 | 1,432,131 |
| 2023-10-25 | $444.34 | $449.38 | $443.68 | $447.69 | $447.69 | 1,228,868 |
| 2023-10-24 | $449.13 | $450.61 | $440.34 | $440.90 | $440.90 | 1,367,136 |
| 2023-10-23 | $444.21 | $452.06 | $443.49 | $446.16 | $446.16 | 1,502,365 |
| 2023-10-20 | $451.37 | $452.60 | $444.01 | $444.17 | $444.17 | 1,715,061 |
| 2023-10-19 | $443.66 | $449.67 | $442.19 | $449.18 | $449.18 | 2,012,401 |
| 2023-10-18 | $443.31 | $447.89 | $440.27 | $446.07 | $446.07 | 2,024,122 |
| 2023-10-17 | $436.56 | $452.79 | $435.13 | $441.13 | $441.13 | 3,103,947 |
| 2023-10-16 | $439.42 | $443.50 | $434.39 | $440.41 | $440.41 | 1,931,317 |
| 2023-10-13 | $438.53 | $443.12 | $434.67 | $441.06 | $441.06 | 1,520,907 |
| 2023-10-12 | $438.05 | $439.09 | $430.11 | $434.14 | $434.14 | 1,122,110 |
| 2023-10-11 | $434.72 | $438.80 | $433.30 | $436.65 | $436.65 | 1,419,534 |
| 2023-10-10 | $441.52 | $442.62 | $432.53 | $435.10 | $435.10 | 2,626,166 |
| 2023-10-09 | $428.72 | $436.60 | $423.39 | $436.53 | $436.53 | 5,343,747 |
| 2023-10-06 | $395.40 | $402.42 | $393.77 | $400.73 | $400.73 | 1,135,594 |
| 2023-10-05 | $400.96 | $401.43 | $394.62 | $397.35 | $397.35 | 1,162,794 |
| 2023-10-04 | $400.66 | $402.00 | $397.11 | $401.33 | $401.33 | 1,243,459 |
| 2023-10-03 | $407.39 | $407.50 | $402.59 | $403.83 | $403.83 | 899,181 |
| 2023-10-02 | $408.96 | $410.99 | $405.89 | $407.82 | $407.82 | 733,257 |
| 2023-09-29 | $410.96 | $411.45 | $407.59 | $408.96 | $408.96 | 764,063 |
| 2023-09-28 | $409.90 | $412.86 | $408.82 | $410.96 | $410.96 | 819,809 |
| 2023-09-27 | $409.18 | $410.00 | $405.72 | $408.72 | $408.72 | 1,317,558 |
| 2023-09-26 | $410.63 | $411.27 | $407.75 | $408.75 | $408.75 | 1,107,966 |
| 2023-09-25 | $413.23 | $413.95 | $411.51 | $412.90 | $412.90 | 748,376 |
| 2023-09-22 | $415.94 | $417.50 | $413.23 | $413.65 | $413.65 | 1,453,371 |
| 2023-09-21 | $425.73 | $426.61 | $417.19 | $417.54 | $417.54 | 1,669,759 |
| 2023-09-20 | $426.95 | $430.85 | $426.67 | $426.95 | $426.95 | 1,044,263 |
| 2023-09-19 | $430.25 | $431.08 | $425.06 | $425.31 | $425.31 | 862,437 |
| 2023-09-18 | $427.66 | $431.45 | $426.60 | $429.86 | $429.86 | 951,207 |
| 2023-09-15 | $423.91 | $428.88 | $423.71 | $424.05 | $424.05 | 1,681,583 |
| 2023-09-14 | $420.73 | $426.66 | $420.73 | $425.89 | $425.89 | 992,409 |
| 2023-09-13 | $419.82 | $422.25 | $418.58 | $420.99 | $420.99 | 971,568 |
| 2023-09-12 | $419.54 | $420.11 | $415.94 | $417.83 | $417.83 | 1,307,739 |
| 2023-09-11 | $422.22 | $422.73 | $416.52 | $420.66 | $420.66 | 1,618,480 |
| 2023-09-08 | $426.33 | $426.44 | $422.25 | $423.09 | $423.09 | 1,162,522 |
| 2023-09-07 | $424.00 | $427.78 | $422.00 | $425.94 | $425.94 | 1,195,778 |
| 2023-09-06 | $440.24 | $441.34 | $423.66 | $423.94 | $423.94 | 2,538,053 |
| 2023-09-05 | $448.00 | $448.33 | $445.05 | $445.19 | $445.19 | 854,110 |
| 2023-09-01 | $450.32 | $451.89 | $447.78 | $448.18 | $448.18 | 668,746 |
| 2023-08-31 | $450.82 | $453.62 | $448.14 | $448.35 | $448.35 | 826,499 |
| 2023-08-30 | $449.44 | $455.92 | $448.49 | $452.41 | $449.40 | 876,092 |
| 2023-08-29 | $452.32 | $453.26 | $444.49 | $448.40 | $445.42 | 1,053,749 |
| 2023-08-28 | $450.81 | $453.33 | $450.27 | $452.32 | $449.31 | 641,013 |
| 2023-08-25 | $455.26 | $455.26 | $449.06 | $451.09 | $448.09 | 785,305 |
| 2023-08-24 | $453.26 | $457.67 | $452.44 | $452.55 | $449.54 | 697,790 |
| 2023-08-23 | $454.58 | $454.89 | $452.09 | $454.57 | $451.55 | 1,043,311 |
| 2023-08-22 | $451.74 | $453.89 | $450.46 | $452.94 | $449.93 | 671,893 |
| 2023-08-21 | $449.84 | $453.03 | $449.00 | $451.49 | $448.49 | 573,502 |
| 2023-08-18 | $445.42 | $455.37 | $445.38 | $450.06 | $447.07 | 1,075,714 |
| 2023-08-17 | $446.64 | $450.22 | $446.44 | $446.68 | $443.71 | 635,778 |
| 2023-08-16 | $442.86 | $447.03 | $442.30 | $445.13 | $442.17 | 821,965 |
| 2023-08-15 | $448.00 | $450.00 | $443.28 | $443.58 | $440.63 | 725,274 |
| 2023-08-14 | $454.59 | $455.61 | $449.66 | $450.08 | $447.09 | 752,307 |
| 2023-08-11 | $451.18 | $454.09 | $450.52 | $454.05 | $451.03 | 690,706 |
| 2023-08-10 | $452.00 | $453.97 | $449.26 | $450.05 | $447.06 | 688,916 |
| 2023-08-09 | $450.08 | $454.05 | $449.99 | $452.81 | $449.80 | 1,211,810 |
| 2023-08-08 | $449.00 | $450.51 | $447.57 | $449.47 | $446.48 | 791,637 |
| 2023-08-07 | $447.32 | $450.47 | $446.28 | $449.78 | $446.79 | 746,803 |
| 2023-08-04 | $448.58 | $450.29 | $445.31 | $445.72 | $445.72 | 846,951 |
| 2023-08-03 | $447.32 | $450.20 | $445.98 | $447.92 | $447.92 | 1,240,780 |
| 2023-08-02 | $451.28 | $453.13 | $447.91 | $448.56 | $448.56 | 905,500 |
| 2023-08-01 | $447.03 | $453.12 | $446.90 | $451.28 | $451.28 | 1,048,012 |
| 2023-07-31 | $449.71 | $449.71 | $444.63 | $446.37 | $446.37 | 1,806,448 |
| 2023-07-28 | $448.00 | $450.65 | $446.49 | $449.00 | $449.00 | 1,163,175 |
| 2023-07-27 | $451.50 | $452.42 | $445.32 | $448.64 | $448.64 | 1,603,778 |
| 2023-07-26 | $454.33 | $457.05 | $451.87 | $452.81 | $452.81 | 1,322,292 |
| 2023-07-25 | $452.43 | $454.76 | $447.42 | $454.15 | $454.15 | 1,207,812 |
| 2023-07-24 | $456.00 | $457.95 | $454.04 | $456.80 | $456.80 | 892,432 |
| 2023-07-21 | $454.81 | $456.94 | $453.35 | $454.76 | $454.76 | 934,414 |
| 2023-07-20 | $452.63 | $458.20 | $452.00 | $456.01 | $456.01 | 1,354,029 |
| 2023-07-19 | $457.00 | $459.28 | $448.11 | $451.51 | $451.51 | 2,141,500 |
| 2023-07-18 | $474.37 | $479.50 | $454.28 | $455.70 | $455.70 | 3,122,613 |
| 2023-07-17 | $466.29 | $473.99 | $465.62 | $469.97 | $469.97 | 1,890,261 |
| 2023-07-14 | $466.00 | $466.52 | $462.36 | $464.31 | $464.31 | 933,202 |
| 2023-07-13 | $461.00 | $467.44 | $460.33 | $466.38 | $466.38 | 821,864 |
| 2023-07-12 | $467.20 | $467.22 | $461.12 | $461.96 | $461.96 | 1,036,677 |
| 2023-07-11 | $461.27 | $467.10 | $459.79 | $466.29 | $466.29 | 687,091 |
| 2023-07-10 | $458.50 | $462.59 | $458.05 | $460.38 | $460.38 | 718,374 |
| 2023-07-07 | $460.00 | $461.89 | $458.10 | $458.71 | $458.71 | 642,167 |
| 2023-07-06 | $463.00 | $463.00 | $459.34 | $461.64 | $461.64 | 675,968 |
| 2023-07-05 | $461.57 | $463.35 | $458.94 | $462.76 | $462.76 | 625,509 |
| 2023-07-03 | $460.00 | $463.33 | $457.55 | $462.58 | $462.58 | 385,446 |
| 2023-06-30 | $459.24 | $462.67 | $456.79 | $460.38 | $460.38 | 982,764 |
| 2023-06-29 | $449.92 | $457.53 | $448.78 | $457.44 | $457.44 | 684,263 |
| 2023-06-28 | $453.58 | $453.76 | $447.46 | $449.66 | $449.66 | 848,995 |
| 2023-06-27 | $452.79 | $455.63 | $452.42 | $453.15 | $453.15 | 671,166 |
| 2023-06-26 | $455.94 | $456.16 | $446.68 | $452.80 | $452.80 | 997,176 |
| 2023-06-23 | $463.52 | $465.42 | $458.13 | $459.36 | $459.36 | 1,348,206 |
| 2023-06-22 | $465.52 | $466.05 | $461.50 | $463.43 | $463.43 | 688,681 |
| 2023-06-21 | $461.06 | $467.17 | $458.01 | $466.04 | $466.04 | 907,074 |
| 2023-06-20 | $459.48 | $461.89 | $457.48 | $458.38 | $458.38 | 775,250 |
| 2023-06-16 | $457.73 | $461.77 | $456.60 | $459.17 | $459.17 | 1,642,807 |
| 2023-06-15 | $454.00 | $458.51 | $453.92 | $455.95 | $455.95 | 892,547 |
| 2023-06-14 | $451.41 | $453.42 | $448.57 | $452.55 | $452.55 | 945,159 |
| 2023-06-13 | $456.01 | $456.97 | $445.89 | $452.37 | $452.37 | 1,486,493 |
| 2023-06-12 | $462.79 | $462.87 | $458.18 | $459.87 | $459.87 | 954,660 |
| 2023-06-09 | $465.39 | $465.39 | $460.39 | $462.69 | $462.69 | 712,539 |
| 2023-06-08 | $462.18 | $466.42 | $461.46 | $464.17 | $464.17 | 863,512 |
| 2023-06-07 | $458.12 | $463.75 | $455.01 | $461.75 | $461.75 | 893,317 |
| 2023-06-06 | $456.52 | $459.34 | $454.39 | $458.63 | $458.63 | 816,865 |
| 2023-06-05 | $456.14 | $456.76 | $452.48 | $454.69 | $454.69 | 807,333 |
| 2023-06-02 | $452.12 | $456.36 | $450.56 | $454.49 | $454.49 | 894,658 |
| 2023-06-01 | $445.60 | $450.78 | $443.42 | $449.67 | $449.67 | 878,675 |
| 2023-05-31 | $444.62 | $445.93 | $443.00 | $444.01 | $444.01 | 1,456,839 |
| 2023-05-30 | $448.08 | $449.05 | $444.24 | $447.97 | $447.97 | 1,161,275 |
| 2023-05-26 | $442.86 | $451.77 | $442.10 | $448.45 | $448.45 | 1,135,533 |
| 2023-05-25 | $451.50 | $451.50 | $439.70 | $442.83 | $442.83 | 1,205,011 |
| 2023-05-24 | $453.24 | $456.74 | $451.18 | $452.72 | $452.72 | 858,759 |
| 2023-05-23 | $452.11 | $456.40 | $450.00 | $452.63 | $452.63 | 1,027,289 |
| 2023-05-22 | $454.00 | $457.37 | $451.59 | $454.72 | $454.72 | 628,089 |
| 2023-05-19 | $457.03 | $458.27 | $452.86 | $454.49 | $454.49 | 804,256 |
| 2023-05-18 | $455.41 | $456.74 | $449.40 | $455.75 | $455.75 | 1,456,533 |
| 2023-05-17 | $450.00 | $458.41 | $449.94 | $457.30 | $457.30 | 1,101,942 |
| 2023-05-16 | $452.09 | $452.44 | $447.66 | $447.73 | $447.73 | 569,703 |
| 2023-05-15 | $450.79 | $453.35 | $449.42 | $451.92 | $451.92 | 668,178 |
| 2023-05-12 | $452.80 | $453.87 | $447.80 | $450.79 | $450.79 | 696,606 |
| 2023-05-11 | $450.58 | $452.22 | $448.54 | $450.69 | $450.69 | 645,427 |
| 2023-05-10 | $452.81 | $453.29 | $448.71 | $453.15 | $453.15 | 851,078 |
| 2023-05-09 | $452.90 | $453.91 | $450.10 | $452.04 | $452.04 | 623,917 |
| 2023-05-08 | $456.49 | $458.30 | $450.07 | $450.96 | $450.96 | 808,318 |
| 2023-05-05 | $452.69 | $457.10 | $452.08 | $455.54 | $455.54 | 930,634 |
| 2023-05-04 | $453.66 | $454.04 | $446.21 | $451.93 | $451.93 | 962,887 |
| 2023-05-03 | $458.20 | $459.47 | $452.69 | $453.07 | $453.07 | 1,116,729 |
| 2023-05-02 | $468.38 | $468.53 | $457.25 | $458.89 | $458.89 | 1,105,493 |
| 2023-05-01 | $465.04 | $471.08 | $464.55 | $469.43 | $469.43 | 1,524,523 |
| 2023-04-28 | $464.82 | $466.16 | $462.40 | $464.45 | $464.45 | 1,040,270 |
| 2023-04-27 | $461.85 | $466.33 | $461.15 | $465.00 | $465.00 | 1,491,502 |
| 2023-04-26 | $473.95 | $473.95 | $459.60 | $461.62 | $461.62 | 1,560,077 |
| 2023-04-25 | $480.70 | $480.92 | $475.56 | $475.58 | $475.58 | 839,245 |
| 2023-04-24 | $482.39 | $483.53 | $478.72 | $480.92 | $480.92 | 955,282 |
| 2023-04-21 | $491.24 | $491.28 | $480.61 | $482.55 | $482.55 | 1,382,714 |
| 2023-04-20 | $495.83 | $495.83 | $489.06 | $490.60 | $490.60 | 839,984 |
| 2023-04-19 | $502.00 | $503.33 | $493.88 | $495.16 | $495.16 | 962,227 |
| 2023-04-18 | $499.00 | $508.10 | $498.00 | $501.41 | $501.41 | 2,561,788 |
| 2023-04-17 | $486.57 | $492.26 | $486.57 | $489.64 | $489.64 | 1,285,097 |
| 2023-04-14 | $489.94 | $491.50 | $485.11 | $487.99 | $487.99 | 843,217 |
| 2023-04-13 | $486.82 | $493.51 | $485.98 | $492.14 | $492.14 | 909,542 |
| 2023-04-12 | $482.80 | $491.25 | $481.69 | $488.10 | $488.10 | 1,105,640 |
| 2023-04-11 | $496.38 | $496.75 | $487.01 | $487.84 | $487.84 | 1,224,239 |
| 2023-04-10 | $491.77 | $498.42 | $491.77 | $496.75 | $496.75 | 1,024,500 |
| 2023-04-06 | $491.47 | $496.98 | $489.01 | $490.17 | $490.17 | 1,093,500 |
| 2023-04-05 | $488.00 | $493.83 | $487.03 | $489.99 | $489.99 | 1,305,943 |
| 2023-04-04 | $485.59 | $490.63 | $484.75 | $488.54 | $488.54 | 1,081,320 |
| 2023-04-03 | $473.00 | $487.90 | $472.75 | $486.62 | $486.62 | 1,656,866 |
| 2023-03-31 | $474.19 | $475.35 | $471.03 | $472.73 | $472.73 | 1,409,664 |
| 2023-03-30 | $474.54 | $475.80 | $471.73 | $473.18 | $473.18 | 950,392 |
| 2023-03-29 | $471.26 | $474.30 | $470.68 | $474.19 | $474.19 | 1,146,490 |
| 2023-03-28 | $474.00 | $475.61 | $471.16 | $471.44 | $471.44 | 1,076,126 |
| 2023-03-27 | $477.11 | $477.56 | $472.41 | $473.39 | $473.39 | 1,273,024 |
| 2023-03-24 | $467.90 | $475.67 | $467.15 | $474.54 | $474.54 | 1,126,060 |
| 2023-03-23 | $468.63 | $470.95 | $466.50 | $467.90 | $467.90 | 1,168,501 |
| 2023-03-22 | $475.44 | $476.77 | $468.32 | $468.90 | $468.90 | 1,261,876 |
| 2023-03-21 | $478.87 | $479.25 | $471.30 | $474.76 | $474.76 | 1,069,059 |
| 2023-03-20 | $468.22 | $477.77 | $465.21 | $475.70 | $475.70 | 1,515,475 |
| 2023-03-17 | $474.12 | $474.92 | $463.29 | $465.87 | $465.87 | 6,525,176 |
| 2023-03-16 | $470.94 | $478.05 | $467.74 | $473.24 | $473.24 | 1,633,150 |
| 2023-03-15 | $475.00 | $475.13 | $464.57 | $473.31 | $473.31 | 2,273,507 |
| 2023-03-14 | $480.29 | $481.27 | $474.87 | $478.87 | $478.87 | 1,761,423 |
| 2023-03-13 | $471.87 | $478.90 | $470.80 | $477.33 | $477.33 | 1,701,202 |
| 2023-03-10 | $475.71 | $482.30 | $474.42 | $475.50 | $475.50 | 1,335,057 |
| 2023-03-09 | $483.00 | $483.26 | $474.61 | $475.85 | $475.85 | 1,035,072 |
| 2023-03-08 | $481.04 | $487.64 | $476.71 | $479.50 | $479.50 | 1,246,027 |
| 2023-03-07 | $481.50 | $485.09 | $478.00 | $478.66 | $478.66 | 1,137,895 |
| 2023-03-06 | $476.82 | $481.80 | $476.82 | $480.17 | $480.17 | 905,744 |
| 2023-03-03 | $478.90 | $479.54 | $476.38 | $477.89 | $477.89 | 1,060,540 |
| 2023-03-02 | $472.98 | $479.17 | $472.97 | $478.31 | $478.31 | 835,810 |
| 2023-03-01 | $473.27 | $477.22 | $471.29 | $474.33 | $474.33 | 957,722 |
| 2023-02-28 | $477.04 | $478.53 | $471.82 | $474.26 | $474.26 | 1,155,631 |
| 2023-02-27 | $480.53 | $484.10 | $477.19 | $479.49 | $476.48 | 1,149,228 |
| 2023-02-24 | $479.46 | $481.80 | $477.30 | $480.40 | $480.40 | 1,009,522 |
| 2023-02-23 | $480.00 | $483.09 | $475.53 | $479.08 | $479.08 | 917,415 |
| 2023-02-22 | $478.81 | $481.67 | $477.47 | $479.53 | $479.53 | 900,548 |
| 2023-02-21 | $480.51 | $482.40 | $475.20 | $479.19 | $479.19 | 1,379,425 |
| 2023-02-17 | $471.79 | $475.66 | $470.84 | $475.63 | $475.63 | 1,184,204 |
| 2023-02-16 | $477.00 | $477.58 | $466.10 | $471.25 | $471.25 | 1,939,493 |
| 2023-02-15 | $480.83 | $484.25 | $477.40 | $480.51 | $480.51 | 927,174 |
| 2023-02-14 | $482.45 | $485.00 | $479.66 | $481.58 | $481.58 | 875,679 |
| 2023-02-13 | $485.19 | $489.50 | $480.10 | $481.97 | $481.97 | 1,203,050 |
| 2023-02-10 | $472.38 | $481.86 | $472.38 | $480.83 | $480.83 | 1,436,296 |
| 2023-02-09 | $472.43 | $474.34 | $468.20 | $470.09 | $470.09 | 799,047 |
| 2023-02-08 | $464.97 | $471.38 | $463.32 | $469.65 | $469.65 | 865,028 |
| 2023-02-07 | $472.55 | $472.99 | $463.15 | $468.33 | $468.33 | 1,334,786 |
| 2023-02-06 | $463.58 | $469.77 | $462.75 | $469.10 | $469.10 | 1,393,473 |
| 2023-02-03 | $459.27 | $462.60 | $454.94 | $459.08 | $459.08 | 1,302,531 |
| 2023-02-02 | $458.37 | $460.43 | $453.92 | $457.19 | $457.19 | 2,104,724 |
| 2023-02-01 | $462.51 | $465.28 | $459.80 | $462.25 | $462.25 | 1,242,598 |
| 2023-01-31 | $462.28 | $463.48 | $459.01 | $463.26 | $463.26 | 2,062,014 |
| 2023-01-30 | $462.00 | $466.70 | $459.90 | $460.59 | $460.59 | 1,641,993 |
| 2023-01-27 | $460.86 | $466.68 | $457.45 | $459.60 | $459.60 | 1,587,800 |
| 2023-01-26 | $455.35 | $463.76 | $452.83 | $459.81 | $459.81 | 2,169,006 |
| 2023-01-25 | $448.00 | $455.81 | $444.84 | $454.16 | $454.16 | 2,352,520 |
| 2023-01-24 | $442.17 | $450.96 | $437.69 | $449.23 | $449.23 | 2,865,003 |
| 2023-01-23 | $443.11 | $446.83 | $440.86 | $441.28 | $441.28 | 1,739,634 |
| 2023-01-20 | $441.34 | $443.35 | $437.62 | $443.28 | $443.28 | 1,409,967 |
| 2023-01-19 | $442.76 | $445.92 | $439.03 | $439.31 | $439.31 | 1,470,078 |
| 2023-01-18 | $447.16 | $448.23 | $440.65 | $441.27 | $441.27 | 1,645,124 |
| 2023-01-17 | $450.30 | $453.50 | $446.67 | $447.16 | $447.16 | 1,753,149 |
| 2023-01-13 | $446.50 | $453.71 | $444.74 | $449.83 | $449.83 | 2,208,772 |
| 2023-01-12 | $462.99 | $465.88 | $459.19 | $461.74 | $461.74 | 936,688 |
| 2023-01-11 | $463.37 | $465.55 | $461.04 | $463.00 | $463.00 | 1,056,366 |
| 2023-01-10 | $462.18 | $465.47 | $456.90 | $462.29 | $462.29 | 1,003,543 |
| 2023-01-09 | $467.79 | $470.79 | $455.30 | $458.99 | $458.99 | 2,376,959 |
| 2023-01-06 | $480.00 | $488.00 | $465.77 | $473.24 | $473.24 | 1,969,440 |
| 2023-01-05 | $475.69 | $478.14 | $469.90 | $477.07 | $477.07 | 1,210,096 |
| 2023-01-04 | $473.25 | $479.70 | $469.30 | $476.50 | $476.50 | 1,391,458 |
| 2023-01-03 | $483.39 | $484.25 | $474.01 | $477.53 | $477.53 | 1,657,329 |
| 2022-12-30 | $488.00 | $489.81 | $481.24 | $486.49 | $486.49 | 910,037 |
| 2022-12-29 | $484.00 | $489.57 | $483.30 | $487.05 | $487.05 | 764,234 |
| 2022-12-28 | $486.15 | $489.00 | $482.90 | $483.22 | $483.22 | 810,358 |
| 2022-12-27 | $485.00 | $489.24 | $483.50 | $485.50 | $485.50 | 788,966 |
| 2022-12-23 | $479.50 | $484.18 | $478.36 | $483.29 | $483.29 | 661,647 |
| 2022-12-22 | $486.50 | $486.82 | $473.95 | $479.30 | $479.30 | 1,520,980 |
| 2022-12-21 | $487.88 | $490.57 | $485.69 | $487.65 | $487.65 | 988,276 |
| 2022-12-20 | $482.88 | $491.45 | $481.82 | $486.15 | $486.15 | 1,014,530 |
| 2022-12-19 | $481.78 | $487.98 | $479.93 | $481.79 | $481.79 | 929,944 |
| 2022-12-16 | $475.63 | $482.61 | $473.67 | $481.79 | $481.79 | 2,590,742 |
| 2022-12-15 | $481.00 | $485.10 | $475.12 | $478.79 | $478.79 | 1,067,653 |
| 2022-12-14 | $481.19 | $488.27 | $480.14 | $485.19 | $485.19 | 1,071,788 |
| 2022-12-13 | $490.00 | $490.37 | $478.67 | $480.22 | $480.22 | 1,731,061 |
| 2022-12-12 | $484.95 | $487.17 | $482.50 | $486.32 | $486.32 | 1,129,195 |
| 2022-12-09 | $485.64 | $490.36 | $483.21 | $483.58 | $483.58 | 855,428 |
| 2022-12-08 | $485.26 | $488.81 | $481.55 | $485.38 | $485.38 | 762,292 |
| 2022-12-07 | $484.30 | $489.24 | $480.48 | $481.20 | $481.20 | 999,948 |
| 2022-12-06 | $491.32 | $491.32 | $482.20 | $484.00 | $484.00 | 1,076,620 |
| 2022-12-05 | $490.87 | $494.98 | $488.32 | $490.67 | $490.67 | 1,357,208 |
| 2022-12-02 | $481.81 | $498.95 | $481.81 | $496.23 | $496.23 | 1,744,461 |
| 2022-12-01 | $486.52 | $488.00 | $480.67 | $483.69 | $483.69 | 913,652 |
| 2022-11-30 | $480.00 | $485.95 | $477.73 | $485.19 | $485.19 | 1,469,962 |
| 2022-11-29 | $483.10 | $485.10 | $481.74 | $484.10 | $481.13 | 802,623 |
| 2022-11-28 | $480.11 | $485.24 | $480.00 | $483.21 | $480.24 | 939,150 |
| 2022-11-25 | $484.30 | $484.50 | $481.42 | $483.46 | $480.49 | 321,504 |
| 2022-11-23 | $479.78 | $482.99 | $478.72 | $481.07 | $478.11 | 1,020,415 |
| 2022-11-22 | $482.97 | $484.26 | $479.28 | $479.50 | $476.55 | 838,407 |
| 2022-11-21 | $478.49 | $483.96 | $478.23 | $480.94 | $477.98 | 1,730,774 |
| 2022-11-18 | $473.63 | $480.87 | $472.77 | $476.82 | $476.82 | 2,160,399 |
| 2022-11-17 | $465.00 | $474.78 | $464.26 | $472.77 | $472.77 | 1,403,073 |
| 2022-11-16 | $465.24 | $469.26 | $461.59 | $466.24 | $466.24 | 1,022,748 |
| 2022-11-15 | $465.84 | $474.99 | $458.05 | $467.25 | $467.25 | 3,272,823 |
| 2022-11-14 | $467.35 | $471.98 | $459.37 | $462.04 | $462.04 | 2,286,803 |
| 2022-11-11 | $480.74 | $483.83 | $462.61 | $463.86 | $463.86 | 3,061,838 |
| 2022-11-10 | $488.26 | $491.22 | $479.70 | $490.77 | $490.77 | 1,601,072 |
| 2022-11-09 | $489.75 | $492.44 | $484.24 | $485.18 | $485.18 | 1,383,237 |
| 2022-11-08 | $488.88 | $494.66 | $486.84 | $494.12 | $494.12 | 1,220,973 |
| 2022-11-07 | $482.48 | $489.96 | $480.96 | $488.63 | $488.63 | 944,759 |
| 2022-11-04 | $485.16 | $486.50 | $472.57 | $481.67 | $481.67 | 1,445,536 |
| 2022-11-03 | $479.77 | $489.97 | $478.55 | $484.82 | $484.82 | 1,291,110 |
| 2022-11-02 | $484.54 | $488.88 | $481.50 | $482.06 | $482.06 | 1,292,138 |
| 2022-11-01 | $486.03 | $491.16 | $483.87 | $485.63 | $485.63 | 1,229,929 |
| 2022-10-31 | $480.45 | $488.23 | $479.43 | $486.68 | $486.68 | 1,288,421 |
| 2022-10-28 | $474.00 | $491.14 | $472.30 | $484.87 | $484.87 | 2,045,544 |
| 2022-10-27 | $464.58 | $474.18 | $464.40 | $471.93 | $471.93 | 1,513,809 |
| 2022-10-26 | $462.17 | $470.64 | $460.46 | $462.56 | $462.56 | 1,554,812 |
| 2022-10-25 | $454.05 | $463.54 | $452.19 | $460.15 | $460.15 | 1,536,954 |
| 2022-10-24 | $459.08 | $466.18 | $455.56 | $457.46 | $457.46 | 2,013,669 |
| 2022-10-21 | $443.72 | $454.69 | $440.15 | $454.61 | $454.61 | 1,620,175 |
| 2022-10-20 | $439.62 | $445.31 | $437.95 | $444.34 | $444.34 | 1,781,303 |
| 2022-10-19 | $433.97 | $447.57 | $430.35 | $439.96 | $439.96 | 2,622,908 |
| 2022-10-18 | $403.15 | $435.51 | $401.54 | $431.84 | $431.84 | 4,588,540 |
| 2022-10-17 | $393.00 | $400.61 | $392.15 | $397.31 | $397.31 | 1,617,203 |
| 2022-10-14 | $404.33 | $405.38 | $388.10 | $389.41 | $389.41 | 1,370,491 |
| 2022-10-13 | $393.00 | $407.05 | $391.22 | $405.96 | $405.96 | 1,012,657 |
| 2022-10-12 | $406.93 | $408.90 | $397.14 | $397.42 | $397.42 | 921,846 |
| 2022-10-11 | $405.66 | $416.16 | $405.66 | $411.06 | $411.06 | 1,013,559 |
| 2022-10-10 | $407.59 | $418.63 | $406.15 | $409.99 | $409.99 | 1,112,472 |
| 2022-10-07 | $398.56 | $404.67 | $396.01 | $403.96 | $403.96 | 1,124,719 |
| 2022-10-06 | $401.62 | $403.60 | $398.08 | $399.61 | $399.61 | 746,670 |
| 2022-10-05 | $406.11 | $407.66 | $400.78 | $402.51 | $402.51 | 828,365 |
| 2022-10-04 | $403.11 | $407.84 | $399.83 | $406.11 | $406.11 | 1,060,128 |
| 2022-10-03 | $389.74 | $402.83 | $389.08 | $399.74 | $399.74 | 1,273,772 |
| 2022-09-30 | $381.63 | $389.90 | $381.55 | $386.29 | $386.29 | 1,332,860 |
| 2022-09-29 | $398.98 | $399.41 | $385.89 | $389.79 | $389.79 | 1,127,761 |
| 2022-09-28 | $397.20 | $402.09 | $391.10 | $400.00 | $400.00 | 1,161,708 |
| 2022-09-27 | $409.20 | $410.32 | $398.37 | $399.74 | $399.74 | 1,052,147 |
| 2022-09-26 | $411.69 | $412.21 | $406.51 | $407.65 | $407.65 | 1,208,273 |
| 2022-09-23 | $419.78 | $420.01 | $407.58 | $413.07 | $413.07 | 1,874,579 |
| 2022-09-22 | $419.83 | $424.72 | $413.00 | $422.08 | $422.08 | 1,408,246 |
| 2022-09-21 | $427.99 | $433.79 | $420.03 | $420.20 | $420.20 | 2,106,395 |
| 2022-09-20 | $416.00 | $421.41 | $412.34 | $420.58 | $420.58 | 1,112,250 |
| 2022-09-19 | $414.00 | $417.64 | $412.73 | $416.52 | $416.52 | 695,575 |
| 2022-09-16 | $411.25 | $415.77 | $410.01 | $414.29 | $414.29 | 2,023,341 |
| 2022-09-15 | $414.83 | $414.83 | $410.73 | $413.59 | $413.59 | 1,189,166 |
| 2022-09-14 | $410.19 | $418.40 | $408.30 | $416.63 | $416.63 | 1,004,293 |
| 2022-09-13 | $417.32 | $420.80 | $407.36 | $409.33 | $409.33 | 1,621,432 |
| 2022-09-12 | $421.00 | $421.49 | $417.50 | $418.64 | $418.64 | 1,349,659 |
| 2022-09-09 | $420.69 | $423.62 | $419.02 | $421.53 | $421.53 | 1,284,687 |
| 2022-09-08 | $419.57 | $421.07 | $414.77 | $419.65 | $419.65 | 1,112,677 |
| 2022-09-07 | $415.35 | $420.90 | $412.26 | $420.14 | $420.14 | 1,255,723 |
| 2022-09-06 | $419.01 | $423.27 | $415.78 | $417.78 | $417.78 | 952,891 |
| 2022-09-02 | $424.99 | $425.69 | $417.55 | $418.57 | $418.57 | 869,980 |
| 2022-09-01 | $418.24 | $423.58 | $417.80 | $422.61 | $422.61 | 948,908 |
| 2022-08-31 | $422.36 | $424.74 | $420.02 | $420.11 | $420.11 | 909,298 |
| 2022-08-30 | $429.44 | $430.37 | $424.01 | $425.11 | $422.30 | 976,123 |
| 2022-08-29 | $427.66 | $433.90 | $426.48 | $429.68 | $426.84 | 827,858 |
| 2022-08-26 | $440.40 | $442.78 | $430.94 | $431.13 | $428.28 | 876,348 |
| 2022-08-25 | $433.71 | $438.84 | $432.43 | $438.64 | $435.74 | 727,686 |
| 2022-08-24 | $433.99 | $435.45 | $430.94 | $433.71 | $430.84 | 740,243 |
| 2022-08-23 | $432.93 | $434.73 | $430.30 | $433.12 | $430.25 | 915,242 |
| 2022-08-22 | $438.51 | $441.64 | $431.84 | $432.33 | $429.47 | 1,086,763 |
| 2022-08-19 | $438.48 | $440.92 | $436.04 | $440.03 | $437.12 | 1,013,644 |
| 2022-08-18 | $441.91 | $444.58 | $436.87 | $439.35 | $436.44 | 866,540 |
| 2022-08-17 | $436.13 | $445.49 | $435.00 | $441.59 | $438.67 | 996,600 |
| 2022-08-16 | $436.92 | $445.00 | $436.92 | $440.16 | $437.25 | 851,050 |
| 2022-08-15 | $432.68 | $439.97 | $429.86 | $438.01 | $435.11 | 885,044 |
| 2022-08-12 | $428.90 | $434.29 | $427.19 | $434.24 | $431.36 | 978,009 |
| 2022-08-11 | $429.24 | $432.49 | $427.20 | $428.85 | $426.01 | 949,367 |
| 2022-08-10 | $430.07 | $432.25 | $426.34 | $429.99 | $427.14 | 1,409,345 |
| 2022-08-09 | $426.95 | $431.88 | $425.70 | $428.55 | $425.71 | 747,479 |
| 2022-08-08 | $427.50 | $429.37 | $421.68 | $423.86 | $421.05 | 815,818 |
| 2022-08-05 | $425.26 | $427.84 | $419.53 | $426.41 | $423.59 | 932,609 |
| 2022-08-04 | $430.71 | $434.65 | $426.89 | $428.13 | $425.30 | 1,126,420 |
| 2022-08-03 | $427.27 | $431.76 | $419.64 | $429.30 | $426.46 | 1,330,652 |
| 2022-08-02 | $425.01 | $432.84 | $419.10 | $428.78 | $425.94 | 2,453,931 |
| 2022-08-01 | $418.24 | $428.50 | $416.64 | $419.28 | $416.50 | 1,721,893 |
| 2022-07-29 | $406.49 | $414.15 | $402.00 | $413.81 | $411.07 | 1,493,633 |
| 2022-07-28 | $399.15 | $406.77 | $396.14 | $406.08 | $403.39 | 1,014,819 |
| 2022-07-27 | $397.79 | $399.25 | $394.00 | $398.54 | $395.90 | 838,642 |
| 2022-07-26 | $400.18 | $402.98 | $396.57 | $396.81 | $394.18 | 992,431 |
| 2022-07-25 | $394.37 | $403.73 | $393.63 | $399.80 | $397.15 | 1,038,252 |
| 2022-07-22 | $399.95 | $401.97 | $393.46 | $394.74 | $392.13 | 769,437 |
| 2022-07-21 | $394.32 | $395.55 | $389.64 | $395.20 | $392.58 | 941,017 |
| 2022-07-20 | $390.66 | $397.48 | $385.67 | $395.22 | $392.60 | 1,560,459 |
| 2022-07-19 | $378.82 | $390.57 | $373.67 | $390.38 | $387.80 | 3,023,792 |
| 2022-07-18 | $399.97 | $400.00 | $387.03 | $387.28 | $384.72 | 2,759,730 |
| 2022-07-15 | $403.71 | $403.71 | $397.81 | $398.38 | $395.74 | 1,223,234 |
| 2022-07-14 | $403.19 | $405.37 | $397.52 | $400.31 | $397.66 | 1,160,735 |
| 2022-07-13 | $409.11 | $417.77 | $407.73 | $408.00 | $405.30 | 1,155,525 |
| 2022-07-12 | $419.47 | $419.89 | $412.60 | $413.99 | $411.25 | 680,454 |
| 2022-07-11 | $417.90 | $423.00 | $415.38 | $419.07 | $416.30 | 602,659 |
| 2022-07-08 | $425.54 | $426.97 | $419.97 | $420.35 | $417.57 | 681,978 |
| 2022-07-07 | $424.48 | $428.00 | $419.55 | $422.19 | $419.39 | 1,177,278 |
| 2022-07-06 | $416.90 | $427.86 | $415.28 | $425.89 | $423.07 | 1,044,956 |
| 2022-07-05 | $424.79 | $425.77 | $407.21 | $415.25 | $412.50 | 1,713,202 |
| 2022-07-01 | $429.74 | $434.96 | $424.48 | $433.52 | $430.65 | 1,296,938 |
| 2022-06-30 | $418.16 | $430.32 | $416.88 | $429.96 | $427.11 | 1,269,511 |
| 2022-06-29 | $423.06 | $424.41 | $416.43 | $418.89 | $416.12 | 733,833 |
| 2022-06-28 | $423.00 | $427.56 | $419.35 | $420.71 | $417.92 | 953,621 |
| 2022-06-27 | $419.04 | $423.19 | $417.47 | $419.25 | $416.47 | 779,026 |
| 2022-06-24 | $415.84 | $419.48 | $410.68 | $419.04 | $416.27 | 1,767,980 |
| 2022-06-23 | $415.37 | $416.27 | $407.18 | $410.62 | $407.90 | 988,848 |
| 2022-06-22 | $414.06 | $420.42 | $411.79 | $415.45 | $412.70 | 1,073,621 |
| 2022-06-21 | $412.00 | $420.50 | $409.01 | $418.96 | $416.19 | 1,474,357 |
| 2022-06-17 | $403.57 | $405.40 | $394.66 | $404.01 | $401.34 | 3,757,111 |
| 2022-06-16 | $410.43 | $412.89 | $403.02 | $404.79 | $402.11 | 1,580,297 |
| 2022-06-15 | $417.56 | $419.00 | $408.87 | $414.10 | $411.36 | 1,241,740 |
| 2022-06-14 | $424.01 | $424.16 | $411.11 | $416.17 | $413.41 | 1,498,032 |
| 2022-06-13 | $424.40 | $428.36 | $421.52 | $423.93 | $421.12 | 1,483,046 |
| 2022-06-10 | $431.00 | $434.35 | $425.75 | $430.19 | $427.34 | 1,166,079 |
| 2022-06-09 | $443.42 | $443.55 | $432.50 | $432.72 | $429.86 | 995,196 |
| 2022-06-08 | $452.00 | $454.64 | $442.91 | $443.41 | $440.47 | 1,151,604 |
| 2022-06-07 | $442.00 | $456.67 | $441.40 | $456.30 | $453.28 | 1,126,120 |
| 2022-06-06 | $443.82 | $446.00 | $441.56 | $443.41 | $440.47 | 689,983 |
| 2022-06-03 | $440.00 | $446.58 | $439.16 | $442.69 | $439.76 | 928,107 |
| 2022-06-02 | $441.76 | $442.54 | $430.44 | $441.11 | $438.19 | 1,209,973 |
| 2022-06-01 | $443.03 | $443.85 | $436.49 | $439.30 | $436.39 | 1,199,127 |
| 2022-05-31 | $443.00 | $445.00 | $438.41 | $440.11 | $437.20 | 2,539,099 |
| 2022-05-27 | $451.14 | $451.47 | $444.46 | $450.56 | $444.75 | 1,265,926 |
| 2022-05-26 | $450.00 | $454.06 | $447.77 | $447.99 | $442.21 | 1,143,164 |
| 2022-05-25 | $443.48 | $448.63 | $441.30 | $447.54 | $441.77 | 1,032,343 |
| 2022-05-24 | $433.00 | $443.31 | $433.00 | $442.78 | $437.07 | 1,034,278 |
| 2022-05-23 | $427.44 | $435.65 | $427.44 | $433.03 | $427.44 | 1,038,386 |
| 2022-05-20 | $428.00 | $428.00 | $417.29 | $424.15 | $418.68 | 1,632,492 |
| 2022-05-19 | $430.85 | $432.99 | $419.29 | $425.62 | $420.13 | 1,539,795 |
| 2022-05-18 | $441.00 | $442.07 | $433.10 | $434.33 | $428.73 | 986,895 |
| 2022-05-17 | $439.81 | $442.22 | $431.26 | $441.00 | $435.31 | 798,112 |
| 2022-05-16 | $435.00 | $440.37 | $432.16 | $437.55 | $431.91 | 1,004,671 |
| 2022-05-13 | $435.36 | $437.71 | $429.00 | $435.17 | $429.56 | 1,114,755 |
| 2022-05-12 | $439.26 | $441.32 | $428.35 | $434.59 | $428.98 | 1,390,225 |
| 2022-05-11 | $437.50 | $444.99 | $436.62 | $440.41 | $434.73 | 1,018,188 |
| 2022-05-10 | $439.94 | $446.50 | $437.50 | $439.13 | $433.46 | 978,706 |
| 2022-05-09 | $447.03 | $448.78 | $437.12 | $438.84 | $433.18 | 1,354,467 |
| 2022-05-06 | $441.53 | $449.58 | $439.91 | $449.43 | $443.63 | 1,409,797 |
| 2022-05-05 | $445.74 | $447.47 | $438.61 | $443.15 | $437.43 | 1,183,765 |
| 2022-05-04 | $437.03 | $445.99 | $434.89 | $445.74 | $439.99 | 1,167,841 |
| 2022-05-03 | $434.38 | $437.60 | $430.96 | $434.77 | $429.16 | 1,331,984 |
| 2022-05-02 | $429.60 | $437.49 | $426.15 | $430.81 | $425.25 | 1,397,135 |
| 2022-04-29 | $444.43 | $445.01 | $430.38 | $432.12 | $426.55 | 1,479,532 |
| 2022-04-28 | $449.00 | $449.00 | $437.52 | $441.71 | $436.01 | 1,349,467 |
| 2022-04-27 | $446.23 | $452.00 | $439.27 | $444.98 | $439.24 | 1,017,592 |
| 2022-04-26 | $447.04 | $452.32 | $443.18 | $446.09 | $440.34 | 1,437,706 |
| 2022-04-25 | $443.00 | $444.82 | $433.27 | $442.89 | $437.18 | 1,499,844 |
| 2022-04-22 | $440.89 | $450.90 | $438.39 | $445.79 | $440.04 | 1,451,796 |
| 2022-04-21 | $455.00 | $455.95 | $438.85 | $439.54 | $433.87 | 1,937,573 |
| 2022-04-20 | $459.88 | $461.36 | $452.78 | $453.87 | $448.01 | 1,621,336 |
| 2022-04-19 | $462.49 | $475.50 | $458.43 | $459.90 | $453.97 | 2,044,006 |
| 2022-04-18 | $467.00 | $471.97 | $459.11 | $467.44 | $461.41 | 1,638,891 |
| 2022-04-14 | $471.91 | $473.73 | $466.04 | $467.66 | $461.63 | 1,965,159 |
| 2022-04-13 | $471.00 | $474.61 | $466.25 | $469.19 | $463.14 | 1,212,375 |
| 2022-04-12 | $466.20 | $471.74 | $461.38 | $467.55 | $461.52 | 1,502,527 |
| 2022-04-11 | $463.79 | $474.45 | $462.19 | $464.25 | $458.26 | 1,911,179 |
| 2022-04-08 | $467.72 | $471.59 | $459.61 | $461.52 | $455.57 | 1,710,860 |
| 2022-04-07 | $453.00 | $467.40 | $450.79 | $465.51 | $459.50 | 2,032,701 |
| 2022-04-06 | $446.38 | $457.56 | $446.38 | $454.58 | $448.72 | 1,941,375 |
| 2022-04-05 | $445.00 | $454.81 | $443.38 | $447.24 | $441.47 | 2,232,262 |
| 2022-04-04 | $447.48 | $448.00 | $439.55 | $444.01 | $438.28 | 1,166,477 |
| 2022-04-01 | $442.22 | $448.99 | $438.82 | $445.98 | $440.23 | 1,174,396 |
| 2022-03-31 | $441.96 | $448.87 | $441.00 | $441.40 | $435.71 | 1,660,687 |
| 2022-03-30 | $439.32 | $447.06 | $439.31 | $445.95 | $440.20 | 1,719,608 |
| 2022-03-29 | $433.25 | $438.12 | $429.32 | $437.15 | $431.51 | 2,451,105 |
| 2022-03-28 | $449.32 | $450.46 | $443.31 | $444.98 | $439.24 | 1,676,187 |
| 2022-03-25 | $450.03 | $457.53 | $450.00 | $453.66 | $447.81 | 1,618,249 |
| 2022-03-24 | $445.30 | $451.50 | $443.23 | $449.73 | $443.93 | 1,375,374 |
| 2022-03-23 | $444.00 | $447.50 | $442.35 | $445.25 | $439.51 | 1,715,074 |
| 2022-03-22 | $439.45 | $443.84 | $434.19 | $440.59 | $434.91 | 2,085,910 |
| 2022-03-21 | $431.63 | $447.93 | $431.63 | $440.00 | $434.32 | 3,203,764 |
| 2022-03-18 | $434.67 | $437.49 | $421.70 | $426.18 | $420.68 | 4,913,764 |
| 2022-03-17 | $427.06 | $431.78 | $424.80 | $428.59 | $423.06 | 2,947,717 |
| 2022-03-16 | $435.05 | $436.89 | $411.36 | $421.34 | $415.90 | 5,815,501 |
| 2022-03-15 | $444.75 | $450.42 | $440.28 | $448.67 | $442.88 | 1,778,690 |
| 2022-03-14 | $449.44 | $449.78 | $439.21 | $444.45 | $438.72 | 2,475,664 |
| 2022-03-11 | $442.00 | $448.69 | $438.61 | $439.04 | $433.38 | 2,649,146 |
| 2022-03-10 | $450.63 | $456.96 | $442.24 | $444.36 | $438.63 | 3,049,605 |
| 2022-03-09 | $437.50 | $455.74 | $432.43 | $448.72 | $442.93 | 3,477,455 |
| 2022-03-08 | $463.78 | $468.00 | $448.36 | $448.99 | $443.20 | 4,133,678 |
| 2022-03-07 | $463.01 | $479.99 | $463.00 | $466.15 | $460.14 | 5,210,148 |
| 2022-03-04 | $450.05 | $462.66 | $443.07 | $458.15 | $452.24 | 3,322,792 |
| 2022-03-03 | $444.72 | $455.90 | $437.44 | $447.82 | $442.04 | 4,603,471 |
| 2022-03-02 | $445.37 | $451.56 | $429.28 | $450.00 | $444.19 | 5,003,398 |
| 2022-03-01 | $435.00 | $458.53 | $435.00 | $456.61 | $450.72 | 5,719,257 |
| 2022-02-28 | $413.81 | $433.90 | $413.50 | $433.80 | $428.20 | 5,808,648 |
| 2022-02-25 | $395.23 | $414.45 | $395.22 | $409.49 | $401.62 | 3,376,337 |
| 2022-02-24 | $398.23 | $398.98 | $387.42 | $395.71 | $388.10 | 4,140,943 |
| 2022-02-23 | $389.17 | $390.28 | $384.50 | $388.90 | $381.42 | 1,839,516 |
| 2022-02-22 | $391.27 | $393.42 | $385.07 | $386.20 | $378.77 | 1,670,275 |
| 2022-02-18 | $389.14 | $391.08 | $385.71 | $386.46 | $379.03 | 1,459,949 |
| 2022-02-17 | $386.12 | $391.69 | $385.77 | $388.77 | $381.29 | 1,249,040 |
| 2022-02-16 | $382.85 | $388.71 | $382.00 | $386.90 | $379.46 | 1,776,794 |
| 2022-02-15 | $381.91 | $387.30 | $378.32 | $382.22 | $374.87 | 2,418,999 |
| 2022-02-14 | $393.98 | $395.52 | $383.79 | $386.97 | $379.53 | 2,799,981 |
| 2022-02-11 | $386.76 | $398.85 | $385.35 | $396.19 | $388.57 | 3,276,387 |
| 2022-02-10 | $393.04 | $395.66 | $383.93 | $385.43 | $378.02 | 2,301,132 |
| 2022-02-09 | $395.50 | $397.62 | $393.69 | $394.54 | $386.95 | 1,541,931 |
| 2022-02-08 | $395.68 | $396.84 | $390.60 | $396.04 | $388.42 | 1,311,373 |
| 2022-02-07 | $392.00 | $395.58 | $388.30 | $392.34 | $384.79 | 1,242,964 |
| 2022-02-04 | $388.00 | $392.84 | $385.32 | $389.33 | $381.84 | 1,645,777 |
| 2022-02-03 | $388.18 | $392.17 | $386.39 | $389.70 | $382.21 | 1,648,970 |
| 2022-02-02 | $386.11 | $388.35 | $385.01 | $387.34 | $379.89 | 1,620,605 |
| 2022-02-01 | $390.22 | $390.51 | $386.21 | $387.01 | $379.57 | 1,951,392 |
| 2022-01-31 | $390.50 | $390.99 | $384.68 | $389.13 | $381.65 | 2,363,525 |
| 2022-01-28 | $389.10 | $393.33 | $384.78 | $393.15 | $385.59 | 2,145,264 |
| 2022-01-27 | $389.39 | $395.60 | $384.74 | $389.08 | $381.60 | 2,566,244 |
| 2022-01-26 | $388.00 | $393.63 | $383.70 | $391.24 | $383.72 | 3,640,696 |
| 2022-01-25 | $377.85 | $388.00 | $370.78 | $387.17 | $379.72 | 3,182,423 |
| 2022-01-24 | $369.55 | $374.54 | $365.34 | $373.33 | $366.15 | 3,023,288 |
| 2022-01-21 | $374.00 | $377.10 | $369.68 | $371.20 | $364.06 | 2,795,405 |
| 2022-01-20 | $377.01 | $381.15 | $374.01 | $375.13 | $367.92 | 2,109,142 |
| 2022-01-19 | $375.50 | $381.45 | $374.18 | $377.33 | $370.07 | 3,314,330 |
| 2022-01-18 | $370.45 | $377.36 | $368.86 | $376.54 | $369.30 | 2,444,123 |
| 2022-01-14 | $365.18 | $372.99 | $363.97 | $372.62 | $365.45 | 2,164,983 |
| 2022-01-13 | $362.06 | $367.36 | $360.12 | $365.18 | $358.16 | 1,243,975 |
| 2022-01-12 | $363.38 | $366.16 | $359.45 | $361.30 | $354.35 | 1,477,143 |
| 2022-01-11 | $364.01 | $365.04 | $361.27 | $364.14 | $357.14 | 1,126,115 |
| 2022-01-10 | $363.00 | $369.46 | $361.41 | $363.25 | $356.26 | 2,389,886 |
| 2022-01-07 | $359.08 | $362.99 | $358.15 | $360.14 | $353.21 | 1,634,647 |
| 2022-01-06 | $360.00 | $361.24 | $357.55 | $358.00 | $351.12 | 1,368,996 |
| 2022-01-05 | $363.00 | $364.00 | $357.87 | $358.14 | $351.25 | 1,682,213 |
| 2022-01-04 | $355.53 | $363.54 | $355.21 | $361.99 | $355.03 | 1,361,119 |
| 2022-01-03 | $354.68 | $356.59 | $353.03 | $354.36 | $347.55 | 1,206,138 |
| 2021-12-31 | $353.17 | $357.06 | $351.56 | $355.41 | $348.58 | 858,932 |
| 2021-12-30 | $355.00 | $357.83 | $353.51 | $353.58 | $346.78 | 778,617 |
| 2021-12-29 | $353.44 | $355.50 | $352.69 | $354.27 | $347.46 | 771,816 |
| 2021-12-28 | $350.06 | $355.17 | $349.51 | $353.75 | $346.95 | 827,730 |
| 2021-12-27 | $347.10 | $350.81 | $347.00 | $350.28 | $343.54 | 966,003 |
| 2021-12-23 | $343.78 | $348.32 | $343.78 | $347.02 | $340.35 | 1,061,270 |
| 2021-12-22 | $341.16 | $344.35 | $341.03 | $343.14 | $336.54 | 1,311,507 |
| 2021-12-21 | $338.77 | $343.38 | $338.65 | $340.77 | $334.22 | 2,352,563 |
| 2021-12-20 | $341.00 | $341.19 | $333.42 | $337.42 | $330.93 | 2,315,457 |
| 2021-12-17 | $345.55 | $347.16 | $342.92 | $344.14 | $337.52 | 2,749,535 |
| 2021-12-16 | $345.67 | $347.96 | $343.67 | $344.84 | $338.21 | 1,185,928 |
| 2021-12-15 | $345.39 | $345.64 | $340.00 | $344.42 | $337.80 | 1,208,943 |
| 2021-12-14 | $343.75 | $348.40 | $343.75 | $345.64 | $338.99 | 1,786,033 |
| 2021-12-13 | $344.40 | $346.80 | $341.51 | $345.55 | $338.90 | 1,740,728 |
| 2021-12-10 | $345.84 | $347.24 | $344.60 | $344.88 | $338.25 | 1,180,685 |
| 2021-12-09 | $339.94 | $345.11 | $338.27 | $343.60 | $336.99 | 1,591,713 |
| 2021-12-08 | $339.71 | $342.38 | $339.02 | $341.08 | $334.52 | 1,376,911 |
| 2021-12-07 | $340.00 | $342.11 | $338.80 | $339.17 | $332.65 | 1,540,927 |
| 2021-12-06 | $337.25 | $342.41 | $337.25 | $339.96 | $333.42 | 1,946,921 |
| 2021-12-03 | $331.35 | $334.38 | $330.34 | $333.81 | $327.39 | 1,603,414 |
| 2021-12-02 | $330.00 | $333.91 | $328.33 | $330.53 | $324.17 | 1,804,208 |
| 2021-12-01 | $335.00 | $335.95 | $328.20 | $328.42 | $322.10 | 2,249,186 |
| 2021-11-30 | $337.20 | $338.36 | $333.03 | $333.32 | $326.91 | 2,763,187 |
| 2021-11-29 | $344.00 | $344.60 | $339.20 | $341.23 | $331.88 | 1,492,254 |
| 2021-11-26 | $339.29 | $343.23 | $338.08 | $342.72 | $333.33 | 1,079,864 |
| 2021-11-24 | $344.86 | $347.00 | $343.05 | $343.58 | $334.17 | 1,134,598 |
| 2021-11-23 | $344.98 | $348.09 | $344.67 | $345.18 | $335.72 | 1,212,807 |
| 2021-11-22 | $341.73 | $347.59 | $341.48 | $344.98 | $335.53 | 1,229,647 |
| 2021-11-19 | $340.88 | $343.00 | $339.35 | $341.44 | $332.08 | 1,426,637 |
| 2021-11-18 | $342.72 | $343.11 | $340.21 | $342.08 | $332.71 | 1,431,476 |
| 2021-11-17 | $339.48 | $343.55 | $339.48 | $341.99 | $332.62 | 1,751,113 |
| 2021-11-16 | $341.89 | $343.64 | $339.76 | $340.37 | $331.04 | 1,307,549 |
| 2021-11-15 | $339.55 | $341.65 | $339.43 | $340.92 | $331.58 | 1,068,912 |
| 2021-11-12 | $335.62 | $340.39 | $335.03 | $339.06 | $329.77 | 1,094,567 |
| 2021-11-11 | $337.14 | $337.21 | $333.30 | $335.89 | $326.69 | 1,216,473 |
| 2021-11-10 | $338.77 | $340.70 | $337.50 | $337.63 | $328.38 | 1,268,788 |
| 2021-11-09 | $341.38 | $342.00 | $337.10 | $338.17 | $328.90 | 1,768,114 |
| 2021-11-08 | $341.63 | $343.02 | $337.58 | $341.78 | $332.41 | 1,733,007 |
| 2021-11-05 | $336.95 | $340.52 | $336.35 | $339.89 | $330.58 | 2,145,291 |
| 2021-11-04 | $331.30 | $335.74 | $331.30 | $335.50 | $326.31 | 1,847,897 |
| 2021-11-03 | $325.50 | $333.10 | $324.23 | $331.35 | $322.27 | 1,902,646 |
| 2021-11-02 | $331.45 | $332.04 | $325.31 | $326.31 | $317.37 | 2,738,659 |
| 2021-11-01 | $330.47 | $334.20 | $330.07 | $330.93 | $321.86 | 1,748,171 |
| 2021-10-29 | $330.00 | $334.36 | $328.84 | $332.32 | $323.21 | 1,821,510 |
| 2021-10-28 | $330.00 | $334.86 | $325.14 | $331.39 | $322.31 | 2,874,550 |
| 2021-10-27 | $333.00 | $336.43 | $330.54 | $330.94 | $321.87 | 2,822,940 |
| 2021-10-26 | $348.33 | $351.20 | $326.00 | $331.91 | $322.82 | 9,439,687 |
| 2021-10-25 | $375.91 | $378.10 | $374.61 | $376.33 | $366.02 | 1,350,320 |
| 2021-10-22 | $373.93 | $377.02 | $372.25 | $374.60 | $364.34 | 1,092,043 |
| 2021-10-21 | $371.63 | $373.26 | $367.14 | $373.14 | $362.92 | 803,738 |
| 2021-10-20 | $371.78 | $372.57 | $369.80 | $371.13 | $360.96 | 955,188 |
| 2021-10-19 | $366.50 | $371.18 | $363.65 | $371.07 | $360.90 | 1,051,527 |
| 2021-10-18 | $364.33 | $367.88 | $361.88 | $365.00 | $355.00 | 1,014,628 |
| 2021-10-15 | $364.10 | $366.24 | $363.51 | $365.62 | $355.60 | 952,985 |
| 2021-10-14 | $362.02 | $364.16 | $360.36 | $362.07 | $352.15 | 974,240 |
| 2021-10-13 | $359.62 | $362.39 | $353.45 | $361.76 | $351.85 | 1,102,227 |
| 2021-10-12 | $356.98 | $360.38 | $356.01 | $358.12 | $348.31 | 840,239 |
| 2021-10-11 | $354.90 | $359.33 | $354.12 | $357.08 | $347.30 | 996,832 |
| 2021-10-08 | $352.08 | $355.16 | $350.80 | $353.75 | $344.06 | 768,502 |
| 2021-10-07 | $350.17 | $354.48 | $350.17 | $351.78 | $342.14 | 1,042,648 |
| 2021-10-06 | $347.03 | $350.14 | $344.20 | $349.99 | $340.40 | 995,895 |
| 2021-10-05 | $346.00 | $350.45 | $344.82 | $347.75 | $338.22 | 889,373 |
| 2021-10-04 | $347.69 | $350.27 | $343.70 | $345.99 | $336.51 | 1,127,402 |
| 2021-10-01 | $347.31 | $349.68 | $342.77 | $347.80 | $338.27 | 960,373 |
| 2021-09-30 | $351.53 | $352.30 | $344.90 | $345.10 | $335.64 | 1,054,430 |
| 2021-09-29 | $348.13 | $352.58 | $344.97 | $350.29 | $340.69 | 1,547,732 |
| 2021-09-28 | $353.36 | $355.31 | $349.92 | $352.15 | $342.50 | 1,140,435 |
| 2021-09-27 | $352.14 | $357.24 | $351.32 | $353.36 | $343.68 | 1,865,989 |
| 2021-09-24 | $348.97 | $352.94 | $347.51 | $349.52 | $339.94 | 1,692,975 |
| 2021-09-23 | $340.29 | $344.78 | $340.11 | $344.20 | $334.77 | 1,366,181 |
| 2021-09-22 | $338.14 | $343.20 | $338.02 | $341.73 | $332.37 | 1,335,925 |
| 2021-09-21 | $338.74 | $340.07 | $335.10 | $336.05 | $326.84 | 1,316,981 |
| 2021-09-20 | $338.70 | $340.65 | $335.89 | $338.46 | $329.19 | 1,709,991 |
| 2021-09-17 | $339.95 | $342.81 | $339.15 | $340.98 | $331.64 | 2,108,086 |
| 2021-09-16 | $345.48 | $345.94 | $340.75 | $341.50 | $332.14 | 1,451,607 |
| 2021-09-15 | $344.80 | $346.93 | $343.91 | $345.07 | $335.61 | 1,149,756 |
| 2021-09-14 | $348.00 | $348.30 | $342.48 | $344.34 | $334.90 | 1,325,937 |
| 2021-09-13 | $347.91 | $349.28 | $342.75 | $346.31 | $336.82 | 1,489,315 |
| 2021-09-10 | $349.44 | $350.08 | $345.82 | $345.88 | $336.40 | 1,222,611 |
| 2021-09-09 | $350.51 | $351.70 | $347.86 | $348.93 | $339.37 | 1,099,019 |
| 2021-09-08 | $350.39 | $353.58 | $349.46 | $351.46 | $341.83 | 1,215,491 |
| 2021-09-07 | $354.72 | $354.72 | $349.07 | $349.20 | $339.63 | 2,034,671 |
| 2021-09-03 | $358.05 | $358.27 | $355.63 | $356.00 | $346.25 | 893,685 |
| 2021-09-02 | $356.81 | $358.74 | $355.52 | $358.05 | $348.24 | 2,071,599 |
| 2021-09-01 | $358.30 | $359.51 | $356.54 | $356.66 | $346.89 | 1,116,268 |
| 2021-08-31 | $359.40 | $360.85 | $358.10 | $359.80 | $349.94 | 1,084,123 |
| 2021-08-30 | $362.25 | $363.96 | $361.75 | $362.05 | $349.60 | 986,040 |
| 2021-08-27 | $363.29 | $364.33 | $361.18 | $361.99 | $349.55 | 1,203,851 |
| 2021-08-26 | $359.10 | $361.98 | $357.24 | $361.62 | $349.19 | 1,172,433 |
| 2021-08-25 | $359.69 | $360.65 | $357.99 | $358.75 | $346.42 | 953,589 |
| 2021-08-24 | $358.97 | $360.49 | $357.92 | $359.00 | $346.66 | 822,751 |
| 2021-08-23 | $357.94 | $359.07 | $356.41 | $357.35 | $345.06 | 828,025 |
| 2021-08-20 | $354.74 | $358.81 | $353.57 | $357.17 | $344.89 | 904,545 |
| 2021-08-19 | $355.23 | $359.90 | $353.57 | $354.03 | $341.86 | 1,345,883 |
| 2021-08-18 | $359.50 | $360.50 | $356.56 | $356.60 | $344.34 | 960,963 |
| 2021-08-17 | $359.05 | $362.53 | $358.67 | $361.60 | $349.17 | 1,571,156 |
| 2021-08-16 | $357.98 | $360.51 | $355.56 | $360.25 | $347.86 | 1,625,931 |
| 2021-08-13 | $360.25 | $361.07 | $357.51 | $357.98 | $345.67 | 1,219,379 |
| 2021-08-12 | $362.33 | $364.30 | $358.80 | $359.75 | $347.38 | 1,006,041 |
| 2021-08-11 | $362.45 | $364.35 | $361.00 | $363.30 | $350.81 | 900,275 |
| 2021-08-10 | $360.19 | $363.06 | $360.10 | $362.24 | $349.79 | 842,087 |
| 2021-08-09 | $360.70 | $362.42 | $359.78 | $361.04 | $348.63 | 945,120 |
| 2021-08-06 | $362.30 | $363.46 | $360.56 | $362.05 | $349.60 | 704,471 |
| 2021-08-05 | $362.44 | $363.02 | $359.88 | $360.78 | $348.38 | 912,917 |
| 2021-08-04 | $364.49 | $365.36 | $359.61 | $361.64 | $349.21 | 1,608,105 |
| 2021-08-03 | $369.38 | $369.91 | $366.00 | $369.45 | $356.75 | 872,936 |
| 2021-08-02 | $372.30 | $375.04 | $368.08 | $368.30 | $355.64 | 1,176,463 |
| 2021-07-30 | $372.07 | $373.64 | $370.11 | $371.67 | $358.89 | 798,759 |
| 2021-07-29 | $374.85 | $375.86 | $371.35 | $372.60 | $359.79 | 749,800 |
| 2021-07-28 | $376.00 | $376.24 | $370.59 | $372.81 | $359.99 | 775,211 |
| 2021-07-27 | $368.25 | $375.55 | $368.25 | $374.73 | $361.85 | 1,460,581 |
| 2021-07-26 | $373.00 | $374.36 | $366.40 | $368.05 | $355.40 | 2,720,664 |
| 2021-07-23 | $381.97 | $382.50 | $380.19 | $380.77 | $367.68 | 796,294 |
| 2021-07-22 | $380.75 | $381.55 | $377.83 | $379.93 | $366.87 | 688,440 |
| 2021-07-21 | $379.98 | $384.70 | $379.40 | $380.89 | $367.80 | 923,120 |
| 2021-07-20 | $373.01 | $380.64 | $373.00 | $379.98 | $366.92 | 1,268,431 |
| 2021-07-19 | $375.15 | $376.82 | $367.56 | $372.02 | $359.23 | 1,357,581 |
| 2021-07-16 | $378.62 | $379.72 | $375.28 | $377.14 | $364.17 | 891,008 |
| 2021-07-15 | $375.12 | $378.65 | $375.00 | $378.25 | $365.25 | 713,408 |
| 2021-07-14 | $377.84 | $378.39 | $375.21 | $376.82 | $363.87 | 699,001 |
| 2021-07-13 | $379.00 | $380.69 | $377.54 | $377.84 | $364.85 | 709,475 |
| 2021-07-12 | $381.90 | $383.32 | $376.23 | $379.07 | $366.04 | 1,008,180 |
| 2021-07-09 | $382.70 | $384.39 | $380.77 | $383.11 | $369.94 | 543,061 |
| 2021-07-08 | $379.53 | $381.69 | $377.93 | $379.92 | $366.86 | 894,589 |
| 2021-07-07 | $378.41 | $384.60 | $377.41 | $383.48 | $370.30 | 953,150 |
| 2021-07-06 | $380.00 | $380.34 | $373.68 | $378.67 | $365.65 | 1,142,741 |
| 2021-07-02 | $381.75 | $383.19 | $378.95 | $381.49 | $368.37 | 778,835 |
| 2021-07-01 | $377.31 | $381.12 | $377.22 | $380.22 | $367.15 | 752,932 |
| 2021-06-30 | $374.50 | $379.44 | $373.62 | $378.35 | $365.34 | 1,077,635 |
| 2021-06-29 | $379.88 | $380.40 | $373.25 | $373.42 | $360.58 | 1,224,084 |
| 2021-06-28 | $381.67 | $382.73 | $378.82 | $380.07 | $367.00 | 778,201 |
| 2021-06-25 | $376.89 | $383.42 | $376.89 | $382.01 | $368.88 | 1,708,141 |
| 2021-06-24 | $379.52 | $379.99 | $376.85 | $377.73 | $364.74 | 1,032,939 |
| 2021-06-23 | $382.21 | $382.51 | $377.26 | $377.33 | $364.36 | 1,023,970 |
| 2021-06-22 | $381.54 | $383.88 | $379.65 | $382.48 | $369.33 | 636,199 |
| 2021-06-21 | $381.23 | $385.44 | $380.61 | $382.50 | $369.35 | 1,186,964 |
| 2021-06-18 | $380.17 | $382.10 | $379.00 | $379.19 | $366.15 | 2,416,444 |
| 2021-06-17 | $384.28 | $385.52 | $379.57 | $382.90 | $369.74 | 1,246,494 |
| 2021-06-16 | $390.81 | $391.00 | $383.20 | $383.60 | $370.41 | 1,499,406 |
| 2021-06-15 | $390.00 | $392.05 | $389.06 | $389.80 | $376.40 | 943,906 |
| 2021-06-14 | $387.61 | $389.46 | $385.88 | $389.11 | $375.73 | 868,503 |
| 2021-06-11 | $388.78 | $389.15 | $385.17 | $387.72 | $374.39 | 751,226 |
| 2021-06-10 | $389.14 | $389.74 | $386.09 | $387.72 | $374.39 | 913,818 |
| 2021-06-09 | $389.27 | $389.27 | $385.12 | $386.80 | $373.50 | 1,046,135 |
| 2021-06-08 | $391.51 | $392.66 | $387.07 | $388.53 | $375.17 | 1,064,965 |
| 2021-06-07 | $395.04 | $395.72 | $389.61 | $391.51 | $378.05 | 1,088,039 |
| 2021-06-04 | $388.00 | $395.52 | $387.61 | $394.10 | $380.55 | 1,836,215 |
| 2021-06-03 | $383.76 | $387.54 | $383.10 | $387.35 | $374.03 | 1,649,900 |
| 2021-06-02 | $382.01 | $385.50 | $380.63 | $385.09 | $371.85 | 1,007,639 |
| 2021-06-01 | $384.23 | $384.43 | $381.13 | $381.92 | $368.79 | 962,235 |
| 2021-05-28 | $384.70 | $386.00 | $381.52 | $382.20 | $369.06 | 936,255 |
| 2021-05-27 | $387.40 | $387.95 | $384.28 | $387.39 | $371.54 | 3,979,331 |
| 2021-05-26 | $385.57 | $386.07 | $382.21 | $384.13 | $368.42 | 999,616 |
| 2021-05-25 | $387.90 | $389.50 | $385.18 | $385.85 | $370.07 | 978,570 |
| 2021-05-24 | $389.50 | $389.75 | $385.96 | $387.71 | $371.85 | 931,421 |
| 2021-05-21 | $389.30 | $392.19 | $385.56 | $387.22 | $371.38 | 892,481 |
| 2021-05-20 | $386.79 | $389.54 | $386.07 | $388.32 | $372.44 | 1,094,677 |
| 2021-05-19 | $385.00 | $385.73 | $381.35 | $385.54 | $369.77 | 994,987 |
| 2021-05-18 | $391.27 | $394.17 | $387.08 | $387.22 | $371.38 | 1,172,060 |
| 2021-05-17 | $389.63 | $392.03 | $388.72 | $391.12 | $375.12 | 979,257 |
| 2021-05-14 | $390.17 | $392.10 | $388.59 | $390.78 | $374.80 | 799,836 |
| 2021-05-13 | $381.78 | $390.38 | $380.95 | $387.77 | $371.91 | 1,106,033 |
| 2021-05-12 | $387.97 | $390.35 | $380.20 | $380.62 | $365.05 | 1,633,728 |
| 2021-05-11 | $391.03 | $391.68 | $384.41 | $387.82 | $371.96 | 1,353,302 |
| 2021-05-10 | $391.36 | $396.99 | $391.29 | $393.14 | $377.06 | 1,578,569 |
| 2021-05-07 | $387.00 | $392.60 | $385.89 | $390.34 | $374.37 | 1,203,659 |
| 2021-05-06 | $387.99 | $389.30 | $386.00 | $387.34 | $371.50 | 1,079,568 |
| 2021-05-05 | $386.34 | $386.93 | $383.86 | $386.37 | $370.57 | 759,842 |
| 2021-05-04 | $387.25 | $390.15 | $384.54 | $387.48 | $371.63 | 1,509,589 |
| 2021-05-03 | $379.77 | $386.39 | $379.06 | $385.31 | $369.55 | 1,347,374 |
| 2021-04-30 | $378.86 | $382.00 | $377.60 | $380.56 | $364.99 | 1,103,881 |
| 2021-04-29 | $375.00 | $381.98 | $374.84 | $380.35 | $364.79 | 1,385,925 |
| 2021-04-28 | $373.46 | $373.88 | $370.95 | $372.94 | $357.69 | 1,110,353 |
| 2021-04-27 | $371.50 | $374.24 | $370.14 | $373.22 | $357.95 | 1,564,899 |
| 2021-04-26 | $374.28 | $375.31 | $370.72 | $371.98 | $356.76 | 1,518,126 |
| 2021-04-23 | $378.59 | $378.59 | $373.32 | $377.29 | $361.86 | 1,298,269 |
| 2021-04-22 | $386.77 | $386.77 | $378.40 | $380.09 | $364.54 | 1,670,498 |
| 2021-04-21 | $387.52 | $390.89 | $384.95 | $387.24 | $371.40 | 1,358,517 |
| 2021-04-20 | $388.00 | $391.50 | $384.62 | $387.33 | $371.49 | 1,370,268 |
| 2021-04-19 | $392.00 | $392.39 | $386.62 | $391.73 | $375.71 | 1,317,625 |
| 2021-04-16 | $392.82 | $394.34 | $389.80 | $391.81 | $375.78 | 1,499,667 |
| 2021-04-15 | $388.67 | $392.00 | $387.70 | $390.63 | $374.65 | 1,289,354 |
| 2021-04-14 | $387.40 | $391.24 | $387.00 | $388.67 | $372.77 | 1,078,789 |
| 2021-04-13 | $386.56 | $388.20 | $384.34 | $387.11 | $371.28 | 1,124,303 |
| 2021-04-12 | $387.13 | $388.71 | $384.29 | $387.85 | $371.99 | 1,067,582 |
| 2021-04-09 | $386.88 | $390.26 | $383.66 | $386.23 | $370.43 | 1,400,872 |
| 2021-04-08 | $379.60 | $387.42 | $378.31 | $386.02 | $370.23 | 1,863,516 |
| 2021-04-07 | $378.74 | $380.40 | $376.07 | $380.19 | $364.64 | 977,184 |
| 2021-04-06 | $376.51 | $380.10 | $376.32 | $378.97 | $363.47 | 1,036,026 |
| 2021-04-05 | $372.06 | $380.40 | $372.06 | $378.75 | $363.26 | 1,489,323 |
| 2021-04-01 | $368.99 | $372.99 | $368.34 | $371.02 | $355.84 | 1,261,845 |
| 2021-03-31 | $370.75 | $372.61 | $367.38 | $369.50 | $354.39 | 1,375,493 |
| 2021-03-30 | $373.25 | $374.13 | $368.61 | $370.54 | $355.38 | 1,518,830 |
| 2021-03-29 | $365.00 | $374.24 | $365.00 | $372.79 | $357.54 | 2,245,475 |
| 2021-03-26 | $362.31 | $365.25 | $359.75 | $364.71 | $349.79 | 2,010,519 |
| 2021-03-25 | $354.77 | $361.79 | $354.22 | $361.22 | $346.44 | 1,598,138 |
| 2021-03-24 | $354.99 | $362.68 | $354.99 | $356.12 | $341.55 | 1,592,280 |
| 2021-03-23 | $357.11 | $359.25 | $352.67 | $353.61 | $339.15 | 1,474,639 |
| 2021-03-22 | $352.00 | $358.37 | $352.00 | $357.66 | $343.03 | 2,190,894 |
| 2021-03-19 | $359.43 | $359.43 | $350.10 | $355.07 | $340.55 | 5,739,094 |
| 2021-03-18 | $353.87 | $359.00 | $352.54 | $358.45 | $343.79 | 2,272,188 |
| 2021-03-17 | $347.83 | $355.55 | $347.13 | $351.02 | $336.66 | 2,082,960 |
| 2021-03-16 | $346.51 | $349.00 | $342.30 | $347.13 | $332.93 | 1,687,736 |
| 2021-03-15 | $344.38 | $346.64 | $342.60 | $346.41 | $332.24 | 2,056,734 |
| 2021-03-12 | $339.64 | $343.65 | $338.62 | $340.19 | $326.27 | 2,151,903 |
| 2021-03-11 | $341.00 | $343.63 | $338.46 | $339.73 | $325.83 | 1,673,477 |
| 2021-03-10 | $339.41 | $343.19 | $335.69 | $340.84 | $326.90 | 1,760,331 |
| 2021-03-09 | $341.41 | $342.85 | $337.27 | $337.50 | $323.70 | 1,448,767 |
| 2021-03-08 | $343.50 | $346.06 | $338.44 | $341.45 | $327.48 | 1,599,138 |
| 2021-03-05 | $338.47 | $341.17 | $335.13 | $340.43 | $326.51 | 1,451,254 |
| 2021-03-04 | $340.48 | $344.35 | $334.15 | $338.25 | $324.41 | 2,196,693 |
| 2021-03-03 | $339.61 | $346.33 | $338.59 | $340.91 | $326.97 | 4,052,270 |
| 2021-03-02 | $333.27 | $340.01 | $332.67 | $338.59 | $324.74 | 2,076,290 |
| 2021-03-01 | $334.00 | $337.72 | $332.82 | $333.47 | $319.83 | 1,655,133 |
| 2021-02-26 | $338.00 | $338.76 | $330.00 | $330.25 | $316.74 | 2,018,059 |
| 2021-02-25 | $345.80 | $349.10 | $340.67 | $341.69 | $325.15 | 1,554,063 |
| 2021-02-24 | $347.28 | $350.30 | $344.61 | $346.53 | $329.76 | 2,068,730 |
| 2021-02-23 | $345.13 | $347.47 | $338.33 | $346.23 | $329.47 | 2,400,011 |
| 2021-02-22 | $333.80 | $343.56 | $333.21 | $340.47 | $323.99 | 1,654,873 |
| 2021-02-19 | $339.07 | $339.09 | $335.25 | $335.42 | $319.19 | 1,849,154 |
| 2021-02-18 | $336.88 | $339.58 | $335.28 | $337.92 | $321.57 | 1,296,402 |
| 2021-02-17 | $334.70 | $339.27 | $332.79 | $337.00 | $320.69 | 2,004,541 |
| 2021-02-16 | $339.25 | $340.00 | $333.82 | $335.03 | $318.82 | 1,668,384 |
| 2021-02-12 | $338.40 | $340.64 | $336.56 | $337.73 | $321.39 | 1,207,347 |
| 2021-02-11 | $340.78 | $344.61 | $338.03 | $339.14 | $322.73 | 1,181,566 |
| 2021-02-10 | $343.22 | $343.74 | $339.15 | $342.19 | $325.63 | 1,714,828 |
| 2021-02-09 | $338.54 | $344.51 | $336.57 | $342.34 | $325.77 | 1,661,483 |
| 2021-02-08 | $339.01 | $339.50 | $335.20 | $337.84 | $321.49 | 1,549,852 |
| 2021-02-05 | $339.59 | $341.42 | $336.50 | $337.04 | $320.73 | 1,454,717 |
| 2021-02-04 | $333.99 | $338.42 | $332.18 | $337.23 | $320.91 | 2,174,109 |
| 2021-02-03 | $331.68 | $333.40 | $328.30 | $332.39 | $316.30 | 2,683,133 |
| 2021-02-02 | $327.43 | $335.20 | $326.69 | $332.70 | $316.60 | 2,058,148 |
| 2021-02-01 | $324.88 | $325.65 | $319.81 | $324.03 | $308.35 | 1,615,460 |
| 2021-01-29 | $327.10 | $328.98 | $321.72 | $321.82 | $306.25 | 2,101,146 |
| 2021-01-28 | $332.14 | $334.68 | $327.18 | $327.93 | $312.06 | 1,837,783 |
| 2021-01-27 | $332.28 | $335.73 | $329.67 | $332.51 | $316.42 | 2,666,254 |
| 2021-01-26 | $339.00 | $343.98 | $330.69 | $330.69 | $314.69 | 3,542,394 |
| 2021-01-25 | $339.36 | $346.89 | $337.90 | $343.51 | $326.89 | 1,976,590 |
| 2021-01-22 | $338.74 | $341.84 | $337.21 | $339.88 | $323.43 | 1,557,608 |
| 2021-01-21 | $341.67 | $343.61 | $338.96 | $339.67 | $323.23 | 1,662,714 |
| 2021-01-20 | $342.54 | $343.78 | $339.22 | $341.67 | $325.13 | 1,780,036 |
| 2021-01-19 | $350.74 | $350.97 | $341.48 | $341.50 | $324.97 | 2,017,205 |
| 2021-01-15 | $347.09 | $350.50 | $344.28 | $347.27 | $330.46 | 1,853,095 |
| 2021-01-14 | $348.00 | $354.79 | $346.85 | $347.44 | $330.63 | 1,965,626 |
| 2021-01-13 | $341.41 | $347.20 | $339.17 | $345.49 | $328.77 | 1,648,145 |
| 2021-01-12 | $336.52 | $343.37 | $335.63 | $341.85 | $325.31 | 2,993,838 |
| 2021-01-11 | $335.00 | $339.00 | $333.32 | $337.68 | $321.34 | 3,203,959 |
| 2021-01-08 | $341.88 | $343.47 | $335.01 | $336.10 | $319.83 | 3,226,305 |
| 2021-01-07 | $344.36 | $347.85 | $341.34 | $342.55 | $325.97 | 2,048,908 |
| 2021-01-06 | $343.00 | $351.92 | $342.78 | $348.03 | $331.19 | 1,897,475 |
| 2021-01-05 | $344.64 | $351.19 | $343.30 | $348.79 | $331.91 | 1,479,063 |
| 2021-01-04 | $354.98 | $354.98 | $341.07 | $344.64 | $327.96 | 1,887,470 |
| 2020-12-31 | $353.82 | $356.03 | $352.23 | $354.98 | $337.80 | 1,318,520 |
| 2020-12-30 | $353.00 | $356.61 | $353.00 | $354.16 | $337.02 | 840,790 |
| 2020-12-29 | $356.00 | $357.35 | $351.80 | $353.90 | $336.77 | 1,056,162 |
| 2020-12-28 | $353.11 | $357.82 | $351.71 | $354.18 | $337.04 | 1,020,056 |
| 2020-12-24 | $352.83 | $354.06 | $350.40 | $351.97 | $334.94 | 508,779 |
| 2020-12-23 | $349.95 | $355.00 | $349.40 | $351.60 | $334.58 | 1,307,538 |
| 2020-12-22 | $349.35 | $350.62 | $347.39 | $347.92 | $331.08 | 1,822,762 |
| 2020-12-21 | $353.16 | $353.94 | $346.60 | $349.35 | $332.44 | 2,128,723 |
| 2020-12-18 | $352.04 | $356.79 | $350.01 | $356.03 | $338.80 | 4,342,035 |
| 2020-12-17 | $355.93 | $357.66 | $351.88 | $352.60 | $335.54 | 1,658,146 |
| 2020-12-16 | $357.25 | $357.90 | $353.65 | $354.57 | $337.41 | 1,986,456 |
| 2020-12-15 | $358.73 | $359.89 | $355.45 | $357.57 | $340.27 | 1,521,203 |
| 2020-12-14 | $363.50 | $365.62 | $357.44 | $357.66 | $340.35 | 1,370,771 |
| 2020-12-11 | $354.55 | $363.12 | $354.19 | $361.71 | $344.20 | 1,410,012 |
| 2020-12-10 | $359.52 | $364.22 | $355.20 | $355.39 | $338.19 | 1,378,723 |
| 2020-12-09 | $359.85 | $362.59 | $356.95 | $361.35 | $343.86 | 1,522,393 |
| 2020-12-08 | $360.98 | $363.17 | $358.84 | $359.23 | $341.84 | 1,783,602 |
| 2020-12-07 | $366.90 | $366.90 | $360.54 | $362.13 | $344.60 | 1,390,470 |
| 2020-12-04 | $363.12 | $367.73 | $362.11 | $366.61 | $348.87 | 1,222,573 |
| 2020-12-03 | $362.12 | $369.50 | $360.96 | $362.03 | $344.51 | 1,758,402 |
| 2020-12-02 | $364.99 | $365.99 | $360.01 | $361.36 | $343.87 | 2,519,989 |
| 2020-12-01 | $368.47 | $373.29 | $364.87 | $364.99 | $347.33 | 1,281,524 |
| 2020-11-30 | $370.79 | $372.44 | $363.39 | $365.00 | $347.34 | 1,608,390 |
| 2020-11-27 | $378.81 | $378.81 | $373.45 | $374.34 | $353.70 | 612,298 |
| 2020-11-25 | $377.09 | $381.95 | $376.23 | $378.34 | $357.48 | 854,993 |
| 2020-11-24 | $375.28 | $378.48 | $373.06 | $378.48 | $357.62 | 951,169 |
| 2020-11-23 | $371.54 | $374.53 | $369.86 | $370.85 | $350.41 | 929,449 |
| 2020-11-20 | $375.97 | $377.24 | $367.62 | $368.02 | $347.73 | 1,117,931 |
| 2020-11-19 | $375.00 | $377.75 | $372.17 | $376.46 | $355.71 | 1,075,405 |
| 2020-11-18 | $377.49 | $383.47 | $376.24 | $377.56 | $356.75 | 1,066,781 |
| 2020-11-17 | $375.66 | $380.48 | $375.25 | $375.90 | $355.18 | 1,321,480 |
| 2020-11-16 | $378.05 | $380.69 | $376.08 | $377.13 | $356.34 | 1,306,768 |
| 2020-11-13 | $370.57 | $376.00 | $369.23 | $375.14 | $354.46 | 921,474 |
| 2020-11-12 | $367.50 | $370.57 | $365.51 | $367.89 | $347.61 | 856,345 |
| 2020-11-11 | $372.87 | $373.33 | $365.68 | $369.28 | $348.92 | 1,115,361 |
| 2020-11-10 | $365.00 | $373.44 | $363.94 | $371.28 | $350.81 | 1,708,205 |
| 2020-11-09 | $379.60 | $381.52 | $363.73 | $363.95 | $343.89 | 1,956,921 |
| 2020-11-06 | $363.30 | $363.73 | $357.95 | $361.27 | $341.35 | 1,401,617 |
| 2020-11-05 | $374.55 | $376.50 | $363.77 | $364.70 | $344.60 | 1,709,297 |
| 2020-11-04 | $371.07 | $381.46 | $369.51 | $372.16 | $351.64 | 2,146,525 |
| 2020-11-03 | $357.13 | $366.20 | $356.21 | $363.44 | $343.40 | 1,484,628 |
| 2020-11-02 | $356.12 | $359.91 | $350.72 | $352.42 | $332.99 | 1,707,749 |
| 2020-10-30 | $350.64 | $353.73 | $345.65 | $350.13 | $330.83 | 1,310,167 |
| 2020-10-29 | $350.00 | $356.23 | $348.29 | $352.44 | $333.01 | 1,547,977 |
| 2020-10-28 | $356.87 | $360.00 | $350.45 | $350.86 | $331.52 | 1,680,134 |
| 2020-10-27 | $367.00 | $367.98 | $360.81 | $362.43 | $342.45 | 977,417 |
| 2020-10-26 | $369.43 | $369.87 | $362.50 | $368.55 | $348.23 | 1,387,270 |
| 2020-10-23 | $371.34 | $376.19 | $369.01 | $374.33 | $353.69 | 1,178,882 |
| 2020-10-22 | $367.50 | $371.11 | $365.15 | $368.96 | $348.62 | 1,255,370 |
| 2020-10-21 | $372.21 | $375.00 | $365.00 | $367.14 | $346.90 | 1,931,194 |
| 2020-10-20 | $382.59 | $385.79 | $371.80 | $372.21 | $351.69 | 1,783,180 |
| 2020-10-19 | $387.24 | $389.60 | $381.67 | $383.71 | $362.56 | 1,180,993 |
| 2020-10-16 | $388.49 | $389.78 | $386.09 | $386.50 | $365.19 | 952,117 |
| 2020-10-15 | $387.33 | $388.87 | $383.22 | $386.12 | $364.83 | 792,113 |
| 2020-10-14 | $387.14 | $395.46 | $387.14 | $390.72 | $369.18 | 1,090,394 |
| 2020-10-13 | $386.14 | $390.56 | $385.12 | $388.95 | $367.51 | 973,378 |
| 2020-10-12 | $386.00 | $390.51 | $383.26 | $388.92 | $367.48 | 807,358 |
| 2020-10-09 | $388.41 | $390.10 | $385.29 | $385.93 | $364.66 | 675,020 |
| 2020-10-08 | $383.90 | $389.19 | $382.28 | $388.59 | $367.17 | 695,156 |
| 2020-10-07 | $378.60 | $383.84 | $378.56 | $382.94 | $361.83 | 826,844 |
| 2020-10-06 | $386.03 | $386.11 | $376.02 | $376.46 | $355.71 | 954,931 |
| 2020-10-05 | $383.24 | $385.89 | $378.86 | $383.96 | $362.79 | 825,249 |
| 2020-10-02 | $376.00 | $383.48 | $374.28 | $380.58 | $359.60 | 1,217,172 |
| 2020-10-01 | $384.00 | $390.00 | $379.00 | $380.89 | $359.89 | 1,103,853 |
| 2020-09-30 | $389.47 | $389.76 | $380.51 | $383.28 | $362.15 | 1,410,264 |
| 2020-09-29 | $389.61 | $393.15 | $387.51 | $388.74 | $367.31 | 1,121,387 |
| 2020-09-28 | $390.00 | $396.61 | $389.65 | $390.51 | $368.98 | 980,091 |
| 2020-09-25 | $377.45 | $388.40 | $376.45 | $386.70 | $365.38 | 1,375,385 |
| 2020-09-24 | $383.25 | $384.49 | $375.10 | $378.76 | $357.88 | 1,295,262 |
| 2020-09-23 | $389.23 | $394.43 | $381.99 | $383.24 | $362.11 | 1,223,324 |
| 2020-09-22 | $381.88 | $392.48 | $381.34 | $388.42 | $367.01 | 1,286,535 |
| 2020-09-21 | $388.50 | $389.87 | $377.23 | $379.61 | $358.68 | 1,447,716 |
| 2020-09-18 | $394.15 | $399.00 | $394.15 | $395.14 | $373.36 | 2,636,802 |
| 2020-09-17 | $392.00 | $398.55 | $389.54 | $395.94 | $374.11 | 959,548 |
| 2020-09-16 | $391.11 | $399.60 | $390.93 | $395.58 | $373.77 | 1,052,509 |
| 2020-09-15 | $395.65 | $396.00 | $386.89 | $392.55 | $370.91 | 955,899 |
| 2020-09-14 | $393.37 | $396.67 | $391.62 | $393.75 | $372.04 | 991,054 |
| 2020-09-11 | $381.47 | $390.50 | $380.75 | $389.45 | $367.98 | 933,979 |
| 2020-09-10 | $386.02 | $388.53 | $378.33 | $379.11 | $358.21 | 716,427 |
| 2020-09-09 | $382.69 | $389.42 | $381.01 | $385.24 | $364.00 | 1,218,293 |
| 2020-09-08 | $383.99 | $385.29 | $378.36 | $380.23 | $359.27 | 1,071,648 |
| 2020-09-04 | $388.51 | $391.55 | $379.58 | $385.02 | $363.80 | 933,794 |
| 2020-09-03 | $399.50 | $401.88 | $383.38 | $386.29 | $365.00 | 1,500,784 |
| 2020-09-02 | $385.15 | $398.90 | $384.11 | $398.07 | $376.13 | 1,214,735 |
| 2020-09-01 | $387.82 | $389.19 | $385.00 | $386.81 | $365.49 | 908,902 |
| 2020-08-31 | $392.17 | $395.00 | $388.47 | $390.26 | $368.75 | 1,030,838 |
| 2020-08-28 | $395.51 | $396.00 | $391.73 | $395.59 | $371.50 | 728,261 |
| 2020-08-27 | $396.84 | $400.09 | $394.88 | $395.02 | $370.96 | 700,460 |
| 2020-08-26 | $393.00 | $397.66 | $390.56 | $395.44 | $371.36 | 908,779 |
| 2020-08-25 | $395.72 | $402.38 | $392.40 | $394.84 | $370.79 | 987,415 |
| 2020-08-24 | $390.83 | $395.57 | $389.90 | $395.04 | $370.98 | 1,006,398 |
| 2020-08-21 | $387.71 | $390.79 | $386.86 | $389.57 | $365.84 | 996,274 |
| 2020-08-20 | $388.28 | $389.20 | $383.58 | $387.88 | $364.26 | 1,203,695 |
| 2020-08-19 | $390.08 | $391.97 | $388.84 | $390.05 | $366.30 | 717,523 |
| 2020-08-18 | $389.17 | $391.91 | $388.34 | $390.26 | $366.49 | 806,128 |
| 2020-08-17 | $393.98 | $395.19 | $387.73 | $388.96 | $365.27 | 863,571 |
| 2020-08-14 | $388.64 | $394.20 | $388.02 | $391.42 | $367.58 | 648,605 |
| 2020-08-13 | $390.35 | $394.05 | $387.00 | $389.24 | $365.53 | 1,053,647 |
| 2020-08-12 | $394.02 | $396.52 | $391.29 | $392.44 | $368.54 | 878,821 |
| 2020-08-11 | $391.51 | $399.49 | $391.33 | $391.96 | $368.09 | 1,312,906 |
| 2020-08-10 | $386.02 | $391.11 | $385.96 | $389.26 | $365.55 | 856,011 |
| 2020-08-07 | $380.01 | $386.66 | $378.76 | $385.62 | $362.14 | 924,890 |
| 2020-08-06 | $381.78 | $383.19 | $378.09 | $379.74 | $356.61 | 698,536 |
| 2020-08-05 | $380.00 | $384.87 | $378.27 | $383.50 | $360.14 | 1,018,673 |
| 2020-08-04 | $379.08 | $380.84 | $376.29 | $377.99 | $354.97 | 900,732 |
| 2020-08-03 | $376.84 | $378.41 | $371.44 | $377.10 | $354.13 | 923,365 |
| 2020-07-31 | $380.55 | $381.37 | $373.68 | $378.97 | $355.89 | 1,101,905 |
| 2020-07-30 | $382.71 | $385.84 | $380.86 | $381.72 | $358.47 | 983,373 |
| 2020-07-29 | $389.56 | $390.47 | $384.63 | $387.30 | $363.71 | 1,209,630 |
| 2020-07-28 | $382.00 | $390.21 | $382.00 | $386.66 | $363.11 | 1,132,400 |
| 2020-07-27 | $384.73 | $385.99 | $380.11 | $382.09 | $358.82 | 1,047,198 |
| 2020-07-24 | $388.00 | $393.49 | $383.61 | $386.21 | $362.69 | 1,305,844 |
| 2020-07-23 | $393.77 | $394.15 | $385.71 | $387.62 | $364.01 | 1,442,823 |
| 2020-07-22 | $376.71 | $394.67 | $375.62 | $394.08 | $370.08 | 2,280,690 |
| 2020-07-21 | $377.98 | $378.90 | $370.58 | $375.12 | $352.27 | 2,011,102 |
| 2020-07-20 | $369.00 | $369.00 | $362.43 | $365.53 | $343.27 | 1,437,623 |
| 2020-07-17 | $366.30 | $369.00 | $362.85 | $368.50 | $346.06 | 1,135,390 |
| 2020-07-16 | $362.30 | $365.94 | $359.02 | $365.88 | $343.60 | 955,429 |
| 2020-07-15 | $361.64 | $365.58 | $360.56 | $364.56 | $342.36 | 1,617,286 |
| 2020-07-14 | $349.13 | $355.92 | $349.00 | $355.66 | $334.00 | 1,649,956 |
| 2020-07-13 | $353.60 | $357.02 | $348.60 | $353.06 | $331.56 | 2,031,640 |
| 2020-07-10 | $342.33 | $349.33 | $341.66 | $349.25 | $327.98 | 1,513,938 |
| 2020-07-09 | $348.00 | $349.49 | $339.18 | $339.96 | $319.26 | 1,822,992 |
| 2020-07-08 | $353.50 | $357.30 | $348.63 | $350.23 | $328.90 | 1,962,493 |
| 2020-07-07 | $362.59 | $362.92 | $352.78 | $353.27 | $331.76 | 1,394,944 |
| 2020-07-06 | $366.48 | $367.12 | $360.84 | $362.59 | $340.51 | 1,202,252 |
| 2020-07-02 | $363.53 | $366.07 | $360.69 | $362.00 | $339.95 | 1,395,705 |
| 2020-07-01 | $366.34 | $368.29 | $360.31 | $360.42 | $338.47 | 1,429,929 |
| 2020-06-30 | $365.35 | $367.25 | $362.41 | $364.92 | $342.70 | 1,482,058 |
| 2020-06-29 | $360.39 | $367.50 | $359.49 | $367.50 | $345.12 | 1,073,214 |
| 2020-06-26 | $359.56 | $367.42 | $355.01 | $356.76 | $335.03 | 2,008,587 |
| 2020-06-25 | $357.86 | $363.31 | $353.33 | $362.82 | $340.72 | 1,391,594 |
| 2020-06-24 | $370.90 | $371.23 | $358.32 | $359.82 | $337.91 | 2,301,887 |
| 2020-06-23 | $378.25 | $378.78 | $371.04 | $371.70 | $349.06 | 1,466,749 |
| 2020-06-22 | $372.26 | $376.84 | $370.44 | $375.96 | $353.06 | 1,369,548 |
| 2020-06-19 | $383.34 | $383.59 | $372.00 | $372.20 | $349.53 | 4,322,215 |
| 2020-06-18 | $379.68 | $381.32 | $376.07 | $378.39 | $355.35 | 1,560,812 |
| 2020-06-17 | $382.50 | $386.24 | $376.92 | $382.11 | $358.84 | 1,518,961 |
| 2020-06-16 | $386.56 | $391.79 | $379.58 | $382.77 | $359.46 | 2,038,599 |
| 2020-06-15 | $373.28 | $377.15 | $367.55 | $373.28 | $350.55 | 2,271,241 |
| 2020-06-12 | $393.33 | $394.43 | $376.47 | $381.87 | $358.61 | 1,788,100 |
| 2020-06-11 | $392.69 | $397.31 | $383.57 | $383.88 | $360.50 | 1,698,088 |
| 2020-06-10 | $406.50 | $409.10 | $403.45 | $403.77 | $379.18 | 1,185,698 |
| 2020-06-09 | $410.53 | $411.94 | $407.00 | $408.56 | $383.68 | 1,188,291 |
| 2020-06-08 | $415.00 | $417.62 | $411.75 | $414.30 | $389.07 | 1,294,567 |
| 2020-06-05 | $410.00 | $416.00 | $406.45 | $410.75 | $385.73 | 1,702,538 |
| 2020-06-04 | $401.78 | $404.87 | $399.00 | $403.67 | $379.09 | 1,261,681 |
| 2020-06-03 | $393.65 | $403.60 | $392.59 | $402.63 | $378.11 | 1,382,141 |
| 2020-06-02 | $388.64 | $393.23 | $386.99 | $389.77 | $366.03 | 1,404,692 |
| 2020-06-01 | $388.94 | $394.00 | $387.31 | $388.96 | $365.27 | 1,090,273 |
| 2020-05-29 | $396.04 | $396.24 | $384.77 | $388.44 | $364.78 | 1,733,772 |
| 2020-05-28 | $401.46 | $404.26 | $398.16 | $398.44 | $371.88 | 1,487,885 |
| 2020-05-27 | $376.78 | $397.12 | $376.58 | $397.12 | $370.64 | 1,985,439 |
| 2020-05-26 | $376.95 | $376.95 | $370.57 | $372.20 | $347.39 | 1,594,723 |
| 2020-05-22 | $369.86 | $370.16 | $365.62 | $369.00 | $344.40 | 752,010 |
| 2020-05-21 | $362.69 | $370.03 | $362.60 | $368.82 | $344.23 | 1,178,888 |
| 2020-05-20 | $372.44 | $374.00 | $362.11 | $362.51 | $338.34 | 1,878,255 |
| 2020-05-19 | $378.07 | $382.46 | $371.24 | $371.48 | $346.71 | 1,087,056 |
| 2020-05-18 | $371.21 | $380.49 | $366.02 | $377.54 | $352.37 | 1,879,697 |
| 2020-05-15 | $352.53 | $361.51 | $352.32 | $360.40 | $336.37 | 1,854,489 |
| 2020-05-14 | $360.99 | $361.54 | $352.26 | $356.28 | $332.53 | 1,775,910 |
| 2020-05-13 | $371.28 | $372.46 | $362.01 | $364.18 | $339.90 | 1,287,363 |
| 2020-05-12 | $378.00 | $382.44 | $371.03 | $371.11 | $346.37 | 1,447,606 |
| 2020-05-11 | $375.00 | $379.50 | $374.14 | $376.56 | $351.46 | 1,287,617 |
| 2020-05-08 | $378.03 | $381.13 | $376.25 | $378.40 | $353.17 | 1,130,439 |
| 2020-05-07 | $383.01 | $384.13 | $376.00 | $376.54 | $351.44 | 1,461,751 |
| 2020-05-06 | $390.89 | $390.89 | $378.41 | $378.58 | $353.34 | 1,087,237 |
| 2020-05-05 | $382.41 | $392.78 | $381.59 | $390.30 | $364.28 | 1,270,923 |
| 2020-05-04 | $382.02 | $382.97 | $374.13 | $380.16 | $354.82 | 1,077,766 |
| 2020-05-01 | $385.64 | $387.41 | $381.09 | $383.47 | $357.90 | 911,594 |
| 2020-04-30 | $383.10 | $391.44 | $380.44 | $389.06 | $363.12 | 1,342,568 |
| 2020-04-29 | $388.16 | $393.51 | $379.50 | $387.91 | $362.05 | 1,500,358 |
| 2020-04-28 | $381.86 | $387.83 | $380.42 | $384.73 | $359.08 | 1,313,923 |
| 2020-04-27 | $383.91 | $384.04 | $378.00 | $378.57 | $353.33 | 1,456,635 |
| 2020-04-24 | $378.72 | $384.06 | $372.98 | $381.77 | $356.32 | 1,029,227 |
| 2020-04-23 | $382.75 | $384.87 | $376.19 | $376.73 | $351.61 | 1,163,632 |
| 2020-04-22 | $383.49 | $383.94 | $375.33 | $380.40 | $355.04 | 1,186,255 |
| 2020-04-21 | $383.01 | $392.54 | $371.01 | $373.44 | $348.54 | 2,040,843 |
| 2020-04-20 | $394.08 | $399.97 | $383.21 | $383.21 | $357.66 | 1,485,067 |
| 2020-04-17 | $387.42 | $402.45 | $384.83 | $401.51 | $374.74 | 1,767,569 |
| 2020-04-16 | $373.61 | $381.30 | $372.50 | $377.88 | $352.69 | 1,567,670 |
| 2020-04-15 | $376.75 | $376.75 | $367.36 | $374.38 | $349.42 | 1,250,970 |
| 2020-04-14 | $378.29 | $386.58 | $374.55 | $380.03 | $354.69 | 1,652,279 |
| 2020-04-13 | $370.95 | $373.99 | $365.71 | $369.94 | $345.28 | 1,237,160 |
| 2020-04-09 | $369.74 | $376.33 | $363.52 | $371.00 | $346.27 | 1,629,352 |
| 2020-04-08 | $361.37 | $372.65 | $358.59 | $361.41 | $337.32 | 1,447,685 |
| 2020-04-07 | $380.50 | $381.90 | $354.05 | $355.28 | $331.59 | 2,101,453 |
| 2020-04-06 | $361.91 | $369.95 | $361.91 | $367.95 | $343.42 | 2,524,793 |
| 2020-04-03 | $352.00 | $355.84 | $349.61 | $350.50 | $327.13 | 2,112,304 |
| 2020-04-02 | $335.25 | $354.00 | $334.55 | $353.96 | $330.36 | 1,855,222 |
| 2020-04-01 | $324.83 | $340.99 | $322.01 | $338.52 | $315.95 | 2,082,321 |
| 2020-03-31 | $344.81 | $346.92 | $336.24 | $338.95 | $316.35 | 2,167,819 |
| 2020-03-30 | $351.49 | $356.48 | $342.28 | $348.85 | $325.59 | 1,755,733 |
| 2020-03-27 | $339.99 | $365.09 | $335.01 | $348.38 | $325.15 | 3,562,784 |
| 2020-03-26 | $326.00 | $352.10 | $324.01 | $350.33 | $326.97 | 2,680,777 |
| 2020-03-25 | $300.62 | $329.82 | $293.61 | $319.67 | $298.36 | 2,950,047 |
| 2020-03-24 | $287.97 | $294.99 | $280.24 | $288.91 | $269.65 | 3,085,994 |
| 2020-03-23 | $285.00 | $287.06 | $266.11 | $276.80 | $258.35 | 3,168,015 |
| 2020-03-20 | $314.20 | $315.84 | $288.21 | $291.22 | $271.80 | 3,038,673 |
| 2020-03-19 | $333.41 | $334.10 | $311.21 | $314.20 | $293.25 | 2,835,350 |
| 2020-03-18 | $296.92 | $339.23 | $296.04 | $333.41 | $311.18 | 3,588,681 |
| 2020-03-17 | $293.00 | $319.47 | $287.15 | $318.83 | $297.57 | 2,625,537 |
| 2020-03-16 | $295.01 | $311.56 | $285.00 | $287.94 | $268.74 | 2,349,219 |
| 2020-03-13 | $327.33 | $329.16 | $303.10 | $328.59 | $306.68 | 3,845,693 |
| 2020-03-12 | $322.00 | $339.42 | $310.08 | $311.38 | $290.62 | 3,873,946 |
| 2020-03-11 | $356.57 | $365.89 | $349.79 | $356.93 | $333.13 | 1,939,297 |
| 2020-03-10 | $363.01 | $367.67 | $350.60 | $367.17 | $342.69 | 2,505,578 |
| 2020-03-09 | $359.98 | $369.47 | $351.27 | $352.03 | $328.56 | 3,083,938 |
| 2020-03-06 | $372.09 | $384.95 | $368.46 | $382.47 | $356.97 | 2,158,544 |
| 2020-03-05 | $393.92 | $397.85 | $382.22 | $384.70 | $359.05 | 1,967,234 |
| 2020-03-04 | $385.42 | $402.96 | $383.19 | $402.03 | $375.23 | 2,025,717 |
| 2020-03-03 | $384.84 | $396.90 | $376.59 | $377.40 | $352.24 | 2,531,349 |
| 2020-03-02 | $371.35 | $383.10 | $360.57 | $381.35 | $355.93 | 2,859,325 |
| 2020-02-28 | $369.86 | $373.82 | $360.34 | $369.87 | $345.21 | 3,363,581 |
| 2020-02-27 | $393.52 | $399.01 | $384.33 | $384.60 | $356.65 | 1,894,070 |
| 2020-02-26 | $400.31 | $410.52 | $399.34 | $400.90 | $371.76 | 1,677,993 |
| 2020-02-25 | $420.10 | $421.73 | $397.53 | $400.36 | $371.26 | 1,599,305 |
| 2020-02-24 | $419.65 | $424.20 | $418.10 | $419.35 | $388.87 | 1,117,135 |
| 2020-02-21 | $425.12 | $428.72 | $422.66 | $427.80 | $396.71 | 1,055,535 |
| 2020-02-20 | $433.63 | $434.99 | $424.16 | $425.97 | $395.01 | 1,189,913 |
| 2020-02-19 | $437.00 | $438.27 | $434.40 | $434.48 | $402.90 | 787,215 |
| 2020-02-18 | $437.00 | $438.95 | $434.01 | $435.55 | $403.89 | 776,082 |
| 2020-02-14 | $434.98 | $438.47 | $434.31 | $437.85 | $406.02 | 948,611 |
| 2020-02-13 | $435.80 | $439.29 | $434.30 | $434.70 | $403.10 | 800,241 |
| 2020-02-12 | $439.01 | $439.69 | $434.60 | $436.60 | $404.87 | 1,419,188 |
| 2020-02-11 | $441.36 | $442.53 | $437.47 | $439.85 | $407.88 | 744,626 |
| 2020-02-10 | $439.00 | $441.52 | $437.82 | $439.76 | $407.80 | 870,011 |
| 2020-02-07 | $438.14 | $441.21 | $437.29 | $439.17 | $407.25 | 883,788 |
| 2020-02-06 | $435.56 | $439.86 | $434.91 | $438.97 | $407.06 | 832,894 |
| 2020-02-05 | $433.32 | $435.92 | $429.02 | $435.19 | $403.56 | 1,251,759 |
| 2020-02-04 | $425.46 | $431.99 | $425.46 | $430.78 | $399.47 | 1,216,258 |
| 2020-02-03 | $429.52 | $430.00 | $422.04 | $423.86 | $393.05 | 1,795,758 |
| 2020-01-31 | $434.93 | $435.57 | $426.10 | $428.12 | $397.00 | 1,650,089 |
| 2020-01-30 | $430.34 | $437.00 | $430.34 | $435.90 | $404.22 | 1,210,236 |
| 2020-01-29 | $437.72 | $437.99 | $431.02 | $433.84 | $402.31 | 1,268,548 |
| 2020-01-28 | $434.77 | $438.99 | $426.27 | $437.17 | $405.39 | 2,063,181 |
| 2020-01-27 | $425.86 | $434.45 | $425.86 | $432.38 | $400.95 | 1,736,941 |
| 2020-01-24 | $429.90 | $433.52 | $429.69 | $432.50 | $401.06 | 1,086,669 |
| 2020-01-23 | $424.06 | $429.56 | $424.00 | $428.78 | $397.61 | 978,419 |
| 2020-01-22 | $427.50 | $428.50 | $424.36 | $424.42 | $393.57 | 918,704 |
| 2020-01-21 | $424.42 | $427.78 | $423.01 | $426.15 | $395.18 | 1,071,417 |
| 2020-01-17 | $426.61 | $427.54 | $424.50 | $425.66 | $394.72 | 1,195,586 |
| 2020-01-16 | $423.13 | $425.74 | $420.67 | $425.70 | $394.76 | 1,085,213 |
| 2020-01-15 | $416.42 | $421.48 | $416.14 | $420.95 | $390.35 | 833,049 |
| 2020-01-14 | $417.59 | $418.27 | $415.07 | $416.14 | $385.89 | 967,223 |
| 2020-01-13 | $414.94 | $420.96 | $414.66 | $419.02 | $388.56 | 986,533 |
| 2020-01-10 | $415.00 | $415.60 | $412.48 | $413.83 | $383.75 | 987,819 |
| 2020-01-09 | $410.49 | $416.00 | $410.00 | $414.93 | $384.77 | 1,063,885 |
| 2020-01-08 | $417.06 | $418.18 | $409.72 | $411.03 | $381.15 | 1,708,066 |
| 2020-01-07 | $411.25 | $416.12 | $408.29 | $414.50 | $384.37 | 1,066,803 |
| 2020-01-06 | $417.99 | $417.99 | $407.69 | $413.11 | $383.08 | 2,476,788 |
| 2020-01-03 | $404.02 | $417.17 | $403.00 | $413.74 | $383.67 | 2,990,080 |
| 2020-01-02 | $392.86 | $399.37 | $390.95 | $399.37 | $370.34 | 1,257,423 |
| 2019-12-31 | $391.75 | $391.98 | $387.07 | $389.38 | $361.08 | 775,368 |
| 2019-12-30 | $393.65 | $393.76 | $390.87 | $391.90 | $363.41 | 776,941 |
| 2019-12-27 | $393.99 | $394.50 | $391.94 | $393.60 | $364.99 | 728,820 |
| 2019-12-26 | $390.90 | $392.45 | $390.48 | $392.30 | $363.79 | 711,584 |
| 2019-12-24 | $392.35 | $392.35 | $389.53 | $390.17 | $361.81 | 516,250 |
| 2019-12-23 | $387.66 | $394.69 | $387.59 | $391.90 | $363.41 | 1,050,409 |
| 2019-12-20 | $385.03 | $386.64 | $383.00 | $386.47 | $358.38 | 1,599,613 |
| 2019-12-19 | $380.99 | $384.68 | $380.23 | $383.15 | $355.30 | 766,280 |
| 2019-12-18 | $387.40 | $387.64 | $379.66 | $380.57 | $352.91 | 1,415,647 |
| 2019-12-17 | $385.00 | $388.00 | $385.00 | $386.89 | $358.77 | 730,049 |
| 2019-12-16 | $387.90 | $388.35 | $384.05 | $385.95 | $357.90 | 847,259 |
| 2019-12-13 | $384.00 | $387.78 | $384.00 | $386.47 | $358.38 | 658,026 |
| 2019-12-12 | $386.00 | $387.79 | $383.45 | $384.05 | $356.14 | 736,103 |
| 2019-12-11 | $385.51 | $386.61 | $384.03 | $386.24 | $358.17 | 577,736 |
| 2019-12-10 | $383.50 | $386.77 | $383.25 | $384.44 | $356.50 | 862,106 |
| 2019-12-09 | $386.22 | $387.42 | $383.23 | $383.34 | $355.48 | 821,561 |
| 2019-12-06 | $387.17 | $388.90 | $385.10 | $386.86 | $358.74 | 709,620 |
| 2019-12-05 | $386.06 | $386.50 | $383.01 | $385.94 | $357.89 | 1,203,687 |
| 2019-12-04 | $383.53 | $387.95 | $382.28 | $384.58 | $356.63 | 1,081,122 |
| 2019-12-03 | $381.43 | $384.64 | $380.14 | $381.62 | $353.88 | 1,502,836 |
| 2019-12-02 | $390.71 | $391.53 | $383.44 | $383.62 | $355.74 | 1,283,432 |
| 2019-11-29 | $392.00 | $392.20 | $390.04 | $391.03 | $362.61 | 401,529 |
| 2019-11-27 | $393.63 | $394.48 | $391.62 | $394.24 | $363.35 | 770,279 |
| 2019-11-26 | $390.60 | $395.95 | $389.98 | $392.50 | $361.75 | 1,206,635 |
| 2019-11-25 | $391.60 | $393.10 | $387.49 | $389.98 | $359.43 | 801,371 |
| 2019-11-22 | $390.19 | $391.39 | $387.82 | $390.74 | $360.13 | 758,641 |
| 2019-11-21 | $390.86 | $392.25 | $389.32 | $390.26 | $359.69 | 1,416,864 |
| 2019-11-20 | $391.06 | $393.54 | $390.25 | $392.70 | $361.94 | 907,615 |
| 2019-11-19 | $394.00 | $395.82 | $390.53 | $390.81 | $360.19 | 800,286 |
| 2019-11-18 | $393.00 | $395.68 | $391.95 | $392.76 | $361.99 | 827,748 |
| 2019-11-15 | $392.27 | $394.49 | $390.28 | $393.55 | $362.72 | 1,533,552 |
| 2019-11-14 | $387.28 | $392.30 | $387.28 | $390.16 | $359.59 | 915,585 |
| 2019-11-13 | $385.94 | $390.52 | $385.09 | $387.69 | $357.32 | 962,410 |
| 2019-11-12 | $381.56 | $387.50 | $381.56 | $386.30 | $356.04 | 910,663 |
| 2019-11-11 | $379.51 | $383.41 | $379.31 | $381.38 | $351.50 | 580,418 |
| 2019-11-08 | $377.60 | $382.88 | $377.60 | $381.86 | $351.94 | 783,524 |
| 2019-11-07 | $380.34 | $382.74 | $377.91 | $378.75 | $349.08 | 1,157,244 |
| 2019-11-06 | $374.49 | $379.93 | $374.03 | $379.79 | $350.04 | 1,505,747 |
| 2019-11-05 | $374.06 | $375.77 | $371.31 | $373.63 | $344.36 | 1,363,776 |
| 2019-11-04 | $379.93 | $380.78 | $372.18 | $374.48 | $345.14 | 1,117,512 |
| 2019-11-01 | $378.11 | $380.95 | $376.94 | $379.17 | $349.47 | 915,553 |
| 2019-10-31 | $377.92 | $380.18 | $375.26 | $376.68 | $347.17 | 911,610 |
| 2019-10-30 | $373.22 | $378.99 | $371.47 | $378.64 | $348.98 | 1,064,880 |
| 2019-10-29 | $371.65 | $375.25 | $370.04 | $371.10 | $342.03 | 1,298,424 |
| 2019-10-28 | $371.39 | $375.45 | $370.12 | $371.84 | $342.71 | 1,321,657 |
| 2019-10-25 | $374.38 | $374.89 | $369.54 | $370.73 | $341.69 | 1,173,004 |
| 2019-10-24 | $373.76 | $377.46 | $372.00 | $374.74 | $345.38 | 1,136,824 |
| 2019-10-23 | $373.78 | $374.99 | $368.73 | $373.09 | $343.86 | 1,289,069 |
| 2019-10-22 | $363.00 | $377.50 | $363.00 | $373.68 | $344.41 | 2,594,951 |
| 2019-10-21 | $374.01 | $375.89 | $372.73 | $374.05 | $344.75 | 1,172,766 |
| 2019-10-18 | $376.72 | $377.71 | $368.00 | $372.48 | $343.30 | 1,935,613 |
| 2019-10-17 | $383.55 | $384.21 | $376.29 | $377.06 | $347.52 | 1,004,799 |
| 2019-10-16 | $382.39 | $384.39 | $380.23 | $382.84 | $352.85 | 854,976 |
| 2019-10-15 | $383.69 | $385.70 | $382.07 | $382.75 | $352.76 | 851,142 |
| 2019-10-14 | $382.77 | $385.37 | $381.39 | $382.61 | $352.64 | 623,421 |
| 2019-10-11 | $389.79 | $390.73 | $381.25 | $381.47 | $351.58 | 1,328,430 |
| 2019-10-10 | $383.99 | $388.51 | $383.20 | $386.88 | $356.57 | 700,407 |
| 2019-10-09 | $384.83 | $386.33 | $382.50 | $384.61 | $354.48 | 712,223 |
| 2019-10-08 | $381.06 | $385.80 | $379.29 | $382.12 | $352.18 | 1,001,356 |
| 2019-10-07 | $385.01 | $386.68 | $382.69 | $383.78 | $353.71 | 864,314 |
| 2019-10-04 | $380.21 | $385.24 | $379.49 | $384.95 | $354.79 | 771,915 |
| 2019-10-03 | $378.87 | $381.19 | $374.33 | $380.06 | $350.29 | 922,741 |
| 2019-10-02 | $382.74 | $383.06 | $374.07 | $378.16 | $348.53 | 1,763,467 |
| 2019-10-01 | $391.43 | $392.48 | $383.89 | $384.19 | $354.09 | 1,240,298 |
| 2019-09-30 | $388.56 | $393.82 | $388.42 | $390.06 | $359.50 | 1,293,800 |
| 2019-09-27 | $395.94 | $395.95 | $386.43 | $387.87 | $357.48 | 751,745 |
| 2019-09-26 | $391.25 | $394.64 | $388.93 | $392.92 | $362.14 | 880,944 |
| 2019-09-25 | $390.58 | $390.90 | $387.71 | $390.43 | $359.84 | 1,336,880 |
| 2019-09-24 | $390.00 | $392.99 | $387.21 | $389.17 | $358.68 | 1,187,455 |
| 2019-09-23 | $388.07 | $390.06 | $386.11 | $387.67 | $357.30 | 1,155,352 |
| 2019-09-20 | $394.49 | $395.44 | $388.05 | $388.25 | $357.83 | 2,132,139 |
| 2019-09-19 | $397.14 | $398.50 | $393.03 | $393.43 | $362.61 | 1,046,676 |
| 2019-09-18 | $394.78 | $397.23 | $391.55 | $397.04 | $365.94 | 784,263 |
| 2019-09-17 | $392.47 | $399.96 | $388.43 | $393.98 | $363.11 | 978,203 |
| 2019-09-16 | $388.90 | $394.60 | $386.89 | $392.66 | $361.90 | 1,688,183 |
| 2019-09-13 | $387.77 | $387.77 | $383.60 | $384.86 | $354.71 | 898,608 |
| 2019-09-12 | $384.49 | $388.51 | $383.27 | $386.63 | $356.34 | 855,044 |
| 2019-09-11 | $381.20 | $385.80 | $380.06 | $381.55 | $351.66 | 1,123,405 |
| 2019-09-10 | $377.29 | $381.32 | $370.46 | $381.32 | $351.45 | 1,297,521 |
| 2019-09-09 | $387.95 | $388.29 | $380.04 | $380.21 | $350.42 | 1,143,375 |
| 2019-09-06 | $387.28 | $388.45 | $385.81 | $386.56 | $356.28 | 701,059 |
| 2019-09-05 | $390.48 | $393.43 | $384.98 | $385.15 | $354.98 | 941,537 |
| 2019-09-04 | $387.31 | $389.70 | $385.90 | $389.08 | $358.60 | 792,177 |
| 2019-09-03 | $380.99 | $385.18 | $379.79 | $384.69 | $354.55 | 891,668 |
| 2019-08-30 | $383.25 | $384.74 | $381.51 | $384.11 | $354.02 | 760,705 |
| 2019-08-29 | $384.53 | $385.78 | $380.80 | $384.43 | $352.30 | 1,063,524 |
| 2019-08-28 | $379.04 | $383.00 | $376.77 | $380.97 | $349.12 | 819,778 |
| 2019-08-27 | $381.75 | $382.21 | $377.25 | $379.99 | $348.23 | 760,325 |
| 2019-08-26 | $380.00 | $380.56 | $375.50 | $380.32 | $348.53 | 688,219 |
| 2019-08-23 | $385.28 | $386.93 | $374.61 | $376.89 | $345.39 | 1,393,141 |
| 2019-08-22 | $383.00 | $386.65 | $380.72 | $385.88 | $353.62 | 742,580 |
| 2019-08-21 | $384.00 | $384.28 | $379.29 | $383.00 | $350.98 | 791,496 |
| 2019-08-20 | $380.50 | $384.10 | $379.50 | $381.75 | $349.84 | 920,614 |
| 2019-08-19 | $379.75 | $381.68 | $378.52 | $380.47 | $348.67 | 799,914 |
| 2019-08-16 | $376.10 | $378.34 | $373.37 | $377.00 | $345.49 | 821,356 |
| 2019-08-15 | $369.15 | $374.57 | $367.17 | $373.46 | $342.24 | 1,066,914 |
| 2019-08-14 | $376.00 | $376.00 | $367.36 | $368.94 | $338.10 | 1,469,057 |
| 2019-08-13 | $377.99 | $381.51 | $375.28 | $377.22 | $345.69 | 1,060,897 |
| 2019-08-12 | $375.00 | $378.05 | $373.60 | $377.00 | $345.49 | 646,800 |
| 2019-08-09 | $376.10 | $379.36 | $373.33 | $377.01 | $345.50 | 871,962 |
| 2019-08-08 | $370.01 | $378.40 | $370.01 | $377.17 | $345.64 | 1,185,864 |
| 2019-08-07 | $364.02 | $370.93 | $362.02 | $369.30 | $338.43 | 1,242,993 |
| 2019-08-06 | $361.28 | $366.89 | $358.84 | $366.78 | $336.12 | 1,124,866 |
| 2019-08-05 | $356.55 | $361.10 | $353.97 | $358.43 | $328.47 | 1,464,608 |
| 2019-08-02 | $364.13 | $364.31 | $359.49 | $361.91 | $331.66 | 836,256 |
| 2019-08-01 | $361.72 | $367.34 | $359.19 | $363.09 | $332.74 | 1,220,648 |
| 2019-07-31 | $365.91 | $368.71 | $359.29 | $362.17 | $331.90 | 1,037,053 |
| 2019-07-30 | $368.63 | $370.67 | $365.33 | $365.99 | $335.40 | 701,602 |
| 2019-07-29 | $369.41 | $370.11 | $367.95 | $369.62 | $338.72 | 659,196 |
| 2019-07-26 | $369.61 | $370.71 | $367.78 | $369.46 | $338.58 | 791,383 |
| 2019-07-25 | $368.76 | $372.71 | $367.15 | $370.32 | $339.36 | 1,143,372 |
| 2019-07-24 | $358.20 | $368.99 | $358.00 | $368.90 | $338.06 | 1,900,584 |
| 2019-07-23 | $363.00 | $363.00 | $350.81 | $357.80 | $327.89 | 2,344,066 |
| 2019-07-22 | $357.44 | $358.47 | $355.56 | $357.63 | $327.74 | 1,145,622 |
| 2019-07-19 | $357.64 | $359.10 | $355.85 | $356.96 | $327.12 | 1,463,296 |
| 2019-07-18 | $358.29 | $358.38 | $352.79 | $356.21 | $326.43 | 1,704,944 |
| 2019-07-17 | $365.35 | $365.47 | $357.85 | $358.47 | $328.51 | 1,866,997 |
| 2019-07-16 | $368.00 | $368.42 | $365.16 | $365.35 | $334.81 | 1,027,121 |
| 2019-07-15 | $369.84 | $370.01 | $366.90 | $367.69 | $336.95 | 1,010,704 |
| 2019-07-12 | $369.20 | $369.51 | $366.83 | $369.45 | $338.57 | 1,148,702 |
| 2019-07-11 | $368.16 | $369.38 | $366.21 | $368.23 | $337.45 | 1,358,023 |
| 2019-07-10 | $370.00 | $373.37 | $367.84 | $368.16 | $337.39 | 818,745 |
| 2019-07-09 | $367.75 | $370.25 | $366.10 | $369.73 | $338.82 | 650,988 |
| 2019-07-08 | $368.54 | $369.92 | $366.78 | $369.18 | $338.32 | 646,804 |
| 2019-07-05 | $369.88 | $370.83 | $366.67 | $369.92 | $339.00 | 716,882 |
| 2019-07-03 | $367.94 | $370.47 | $365.35 | $370.38 | $339.42 | 742,109 |
| 2019-07-02 | $361.58 | $367.57 | $361.07 | $367.57 | $336.84 | 1,053,033 |
| 2019-07-01 | $365.41 | $366.77 | $361.05 | $361.47 | $331.25 | 1,004,359 |
| 2019-06-28 | $359.48 | $363.75 | $357.67 | $363.54 | $333.15 | 1,369,653 |
| 2019-06-27 | $359.93 | $360.52 | $357.26 | $359.09 | $329.07 | 826,517 |
| 2019-06-26 | $361.64 | $362.00 | $357.00 | $359.50 | $329.45 | 977,659 |
| 2019-06-25 | $360.00 | $362.80 | $359.74 | $360.56 | $330.42 | 1,169,114 |
| 2019-06-24 | $360.44 | $362.88 | $359.74 | $359.98 | $329.89 | 1,766,730 |
| 2019-06-21 | $362.23 | $362.74 | $357.57 | $359.36 | $329.32 | 1,544,872 |
| 2019-06-20 | $357.77 | $363.33 | $357.71 | $362.80 | $332.47 | 1,049,080 |
| 2019-06-19 | $353.76 | $356.55 | $353.19 | $355.73 | $325.99 | 816,682 |
| 2019-06-18 | $349.49 | $354.28 | $348.39 | $353.52 | $323.97 | 826,400 |
| 2019-06-17 | $351.22 | $352.41 | $346.76 | $348.69 | $319.54 | 904,169 |
| 2019-06-14 | $349.08 | $352.46 | $348.44 | $350.14 | $320.87 | 1,059,494 |
| 2019-06-13 | $347.58 | $349.71 | $344.40 | $349.08 | $319.90 | 1,203,880 |
| 2019-06-12 | $344.23 | $346.14 | $342.32 | $345.51 | $316.63 | 1,132,227 |
| 2019-06-11 | $352.01 | $352.55 | $340.87 | $344.04 | $315.28 | 1,684,428 |
| 2019-06-10 | $357.97 | $358.63 | $350.73 | $351.60 | $322.21 | 1,356,231 |
| 2019-06-07 | $353.45 | $356.15 | $352.40 | $355.23 | $325.54 | 1,125,847 |
| 2019-06-06 | $353.37 | $354.34 | $350.15 | $352.52 | $323.05 | 1,149,785 |
| 2019-06-05 | $349.99 | $352.86 | $348.51 | $352.70 | $323.22 | 1,750,507 |
| 2019-06-04 | $345.88 | $349.68 | $345.88 | $349.35 | $320.15 | 1,573,475 |
| 2019-06-03 | $338.08 | $344.78 | $337.90 | $344.57 | $315.77 | 1,345,296 |
| 2019-05-31 | $337.59 | $341.14 | $337.49 | $338.54 | $310.24 | 1,024,169 |
| 2019-05-30 | $340.00 | $343.48 | $339.75 | $341.96 | $311.35 | 859,051 |
| 2019-05-29 | $336.78 | $340.36 | $335.28 | $339.34 | $308.97 | 1,184,632 |
| 2019-05-28 | $338.96 | $341.28 | $337.10 | $337.89 | $307.65 | 3,559,638 |
| 2019-05-24 | $340.67 | $341.62 | $337.27 | $338.78 | $308.46 | 1,293,099 |
| 2019-05-23 | $339.72 | $341.44 | $336.08 | $340.07 | $309.63 | 1,461,463 |
| 2019-05-22 | $343.29 | $343.29 | $339.88 | $341.30 | $310.75 | 1,049,320 |
| 2019-05-21 | $343.60 | $344.80 | $339.50 | $343.95 | $313.16 | 1,097,997 |
| 2019-05-20 | $337.24 | $344.29 | $337.24 | $342.01 | $311.40 | 1,388,296 |
| 2019-05-17 | $336.46 | $340.95 | $336.46 | $337.99 | $307.74 | 1,268,411 |
| 2019-05-16 | $335.92 | $339.65 | $334.85 | $339.39 | $309.01 | 1,092,362 |
| 2019-05-15 | $335.29 | $335.71 | $329.93 | $334.15 | $304.24 | 1,126,981 |
| 2019-05-14 | $336.01 | $340.92 | $334.75 | $336.17 | $306.08 | 1,171,595 |
| 2019-05-13 | $335.25 | $339.75 | $333.20 | $335.37 | $305.35 | 1,503,998 |
| 2019-05-10 | $337.41 | $341.62 | $335.27 | $341.35 | $310.80 | 1,205,014 |
| 2019-05-09 | $334.00 | $340.33 | $331.94 | $339.36 | $308.98 | 1,496,527 |
| 2019-05-08 | $330.90 | $336.88 | $330.35 | $334.18 | $304.27 | 1,083,968 |
| 2019-05-07 | $334.74 | $334.74 | $328.84 | $330.90 | $301.28 | 1,176,417 |
| 2019-05-06 | $330.50 | $336.53 | $330.17 | $335.72 | $305.67 | 812,813 |
| 2019-05-03 | $333.58 | $335.64 | $331.20 | $334.07 | $304.17 | 806,766 |
| 2019-05-02 | $332.01 | $332.70 | $328.24 | $332.55 | $302.78 | 962,542 |
| 2019-05-01 | $334.25 | $337.21 | $331.58 | $331.85 | $302.15 | 1,104,397 |
| 2019-04-30 | $329.52 | $333.86 | $328.46 | $333.33 | $303.49 | 990,090 |
| 2019-04-29 | $328.40 | $331.15 | $327.21 | $328.59 | $299.18 | 969,221 |
| 2019-04-26 | $329.60 | $330.75 | $327.08 | $328.33 | $298.94 | 873,509 |
| 2019-04-25 | $330.25 | $334.23 | $328.46 | $328.87 | $299.43 | 1,506,514 |
| 2019-04-24 | $333.90 | $335.78 | $327.84 | $330.12 | $300.57 | 2,089,980 |
| 2019-04-23 | $326.52 | $337.32 | $324.52 | $333.10 | $303.29 | 3,425,799 |
| 2019-04-22 | $314.25 | $316.26 | $313.27 | $315.26 | $287.04 | 1,318,968 |
| 2019-04-18 | $311.03 | $314.57 | $309.47 | $314.26 | $286.13 | 1,107,163 |
| 2019-04-17 | $311.22 | $312.43 | $309.78 | $310.50 | $282.71 | 1,041,831 |
| 2019-04-16 | $309.22 | $310.63 | $308.10 | $310.06 | $282.31 | 834,088 |
| 2019-04-15 | $309.96 | $310.00 | $307.54 | $308.71 | $281.08 | 864,790 |
| 2019-04-12 | $307.00 | $309.78 | $306.03 | $309.70 | $281.98 | 891,932 |
| 2019-04-11 | $300.23 | $305.83 | $300.00 | $305.59 | $278.24 | 829,474 |
| 2019-04-10 | $302.23 | $302.35 | $297.33 | $299.12 | $272.35 | 1,226,188 |
| 2019-04-09 | $304.36 | $304.58 | $301.19 | $302.68 | $275.59 | 867,130 |
| 2019-04-08 | $301.99 | $305.86 | $300.67 | $305.66 | $278.30 | 1,121,482 |
| 2019-04-05 | $299.91 | $302.66 | $299.71 | $302.58 | $275.50 | 705,239 |
| 2019-04-04 | $298.16 | $302.05 | $297.89 | $299.67 | $272.85 | 789,451 |
| 2019-04-03 | $303.61 | $304.40 | $296.14 | $297.27 | $270.66 | 1,178,337 |
| 2019-04-02 | $304.87 | $306.78 | $302.87 | $303.10 | $275.97 | 872,622 |
| 2019-04-01 | $302.56 | $306.11 | $301.84 | $304.29 | $277.05 | 1,153,998 |
| 2019-03-29 | $297.50 | $300.59 | $296.74 | $300.16 | $273.29 | 1,211,953 |
| 2019-03-28 | $295.03 | $295.94 | $293.65 | $295.60 | $269.14 | 567,095 |
| 2019-03-27 | $295.62 | $297.89 | $292.85 | $293.95 | $267.64 | 835,575 |
| 2019-03-26 | $296.09 | $297.60 | $292.69 | $294.92 | $268.52 | 882,292 |
| 2019-03-25 | $294.41 | $295.82 | $292.53 | $294.12 | $267.79 | 779,657 |
| 2019-03-22 | $297.65 | $298.40 | $293.88 | $294.01 | $267.69 | 942,780 |
| 2019-03-21 | $295.37 | $300.07 | $295.00 | $299.01 | $272.25 | 1,145,731 |
| 2019-03-20 | $296.91 | $298.71 | $295.06 | $295.98 | $269.49 | 1,321,836 |
| 2019-03-19 | $299.48 | $302.14 | $295.44 | $296.60 | $270.05 | 1,504,003 |
| 2019-03-18 | $295.87 | $298.36 | $293.27 | $297.64 | $271.00 | 1,793,659 |
| 2019-03-15 | $298.86 | $299.23 | $293.77 | $296.15 | $269.64 | 4,516,526 |
| 2019-03-14 | $303.42 | $304.46 | $298.32 | $298.51 | $271.79 | 1,178,428 |
| 2019-03-13 | $303.06 | $304.56 | $301.12 | $303.45 | $276.29 | 1,133,476 |
| 2019-03-12 | $304.60 | $305.31 | $300.79 | $301.92 | $274.90 | 1,248,945 |
| 2019-03-11 | $299.62 | $304.58 | $298.63 | $304.40 | $277.15 | 1,294,422 |
| 2019-03-08 | $300.57 | $301.69 | $298.77 | $300.95 | $274.01 | 1,054,175 |
| 2019-03-07 | $302.90 | $303.20 | $297.42 | $303.01 | $275.89 | 1,255,490 |
| 2019-03-06 | $306.48 | $308.35 | $303.32 | $303.32 | $276.17 | 879,164 |
| 2019-03-05 | $306.01 | $307.22 | $304.22 | $305.76 | $278.39 | 907,702 |
| 2019-03-04 | $311.78 | $311.78 | $303.48 | $304.69 | $277.42 | 1,070,877 |
| 2019-03-01 | $311.56 | $311.56 | $306.44 | $309.47 | $281.77 | 1,424,888 |
| 2019-02-28 | $307.44 | $311.75 | $306.12 | $309.41 | $281.72 | 1,839,228 |
| 2019-02-27 | $305.02 | $307.94 | $304.11 | $307.58 | $278.07 | 1,121,331 |
| 2019-02-26 | $305.60 | $308.08 | $305.01 | $305.88 | $276.54 | 871,562 |
| 2019-02-25 | $308.89 | $309.40 | $305.55 | $305.97 | $276.62 | 1,088,026 |
| 2019-02-22 | $305.91 | $307.36 | $303.90 | $307.13 | $277.67 | 581,808 |
| 2019-02-21 | $307.06 | $307.17 | $303.28 | $304.51 | $275.30 | 1,044,980 |
| 2019-02-20 | $305.00 | $307.20 | $304.29 | $307.20 | $277.73 | 870,598 |
| 2019-02-19 | $305.97 | $306.59 | $303.76 | $305.18 | $275.90 | 929,463 |
| 2019-02-15 | $304.01 | $307.33 | $304.01 | $307.23 | $277.76 | 847,704 |
| 2019-02-14 | $303.36 | $304.00 | $300.91 | $301.00 | $272.12 | 888,353 |
| 2019-02-13 | $305.00 | $305.95 | $303.68 | $304.42 | $275.22 | 958,590 |
| 2019-02-12 | $301.47 | $304.32 | $300.86 | $304.11 | $274.94 | 840,639 |
| 2019-02-11 | $301.78 | $302.75 | $298.80 | $300.04 | $271.26 | 1,077,932 |
| 2019-02-08 | $299.22 | $301.63 | $297.00 | $301.50 | $272.58 | 1,021,879 |
| 2019-02-07 | $298.79 | $300.36 | $296.14 | $300.13 | $271.34 | 1,150,543 |
| 2019-02-06 | $299.99 | $302.68 | $299.01 | $299.83 | $271.07 | 1,114,284 |
| 2019-02-05 | $300.00 | $302.98 | $297.23 | $299.46 | $270.73 | 1,454,764 |
| 2019-02-04 | $290.90 | $299.06 | $290.11 | $298.77 | $270.11 | 1,328,900 |
| 2019-02-01 | $290.85 | $292.58 | $289.20 | $290.58 | $262.70 | 1,359,001 |
| 2019-01-31 | $290.17 | $292.83 | $287.79 | $289.69 | $261.90 | 1,311,222 |
| 2019-01-30 | $293.95 | $293.99 | $286.77 | $291.67 | $263.69 | 1,781,754 |
| 2019-01-29 | $281.11 | $292.86 | $281.00 | $292.05 | $264.03 | 2,037,401 |
| 2019-01-28 | $285.00 | $288.41 | $282.89 | $287.87 | $260.25 | 1,166,359 |
| 2019-01-25 | $288.17 | $289.30 | $286.13 | $287.04 | $259.50 | 1,050,481 |
| 2019-01-24 | $284.59 | $288.24 | $282.59 | $285.25 | $257.88 | 1,017,571 |
| 2019-01-23 | $282.11 | $285.73 | $280.50 | $283.51 | $256.31 | 1,631,036 |
| 2019-01-22 | $281.39 | $284.62 | $278.00 | $279.59 | $252.77 | 1,885,239 |
| 2019-01-18 | $281.18 | $285.37 | $279.72 | $282.87 | $255.73 | 2,073,526 |
| 2019-01-17 | $271.17 | $279.99 | $270.84 | $278.80 | $252.05 | 1,241,981 |
| 2019-01-16 | $275.40 | $275.69 | $270.63 | $272.39 | $246.26 | 1,325,176 |
| 2019-01-15 | $278.23 | $278.33 | $273.51 | $276.00 | $249.52 | 1,193,552 |
| 2019-01-14 | $276.67 | $279.52 | $274.43 | $277.51 | $250.89 | 1,388,645 |
| 2019-01-11 | $275.79 | $277.76 | $272.43 | $277.73 | $251.09 | 1,157,952 |
| 2019-01-10 | $269.62 | $277.68 | $269.50 | $277.50 | $250.88 | 1,842,543 |
| 2019-01-09 | $270.13 | $272.22 | $269.13 | $270.54 | $244.59 | 1,235,961 |
| 2019-01-08 | $271.13 | $271.75 | $267.81 | $269.87 | $243.98 | 1,791,533 |
| 2019-01-07 | $266.00 | $270.00 | $263.86 | $268.08 | $242.36 | 1,465,162 |
| 2019-01-04 | $261.92 | $265.49 | $260.34 | $265.04 | $239.61 | 1,444,084 |
| 2019-01-03 | $262.32 | $264.00 | $257.38 | $258.08 | $233.32 | 1,165,621 |
| 2019-01-02 | $258.36 | $265.30 | $256.79 | $264.73 | $239.33 | 1,064,888 |
| 2018-12-31 | $262.15 | $265.11 | $259.85 | $261.84 | $236.72 | 1,185,290 |
| 2018-12-28 | $263.01 | $264.83 | $260.14 | $261.26 | $236.20 | 1,983,758 |
| 2018-12-27 | $249.25 | $259.79 | $248.20 | $259.79 | $234.87 | 2,201,422 |
| 2018-12-26 | $246.31 | $251.89 | $241.18 | $251.62 | $227.48 | 1,797,958 |
| 2018-12-24 | $253.03 | $254.63 | $245.01 | $245.22 | $221.69 | 1,515,428 |
| 2018-12-21 | $260.78 | $262.64 | $255.30 | $256.55 | $231.94 | 3,738,755 |
| 2018-12-20 | $271.99 | $273.82 | $261.41 | $265.29 | $239.84 | 2,327,665 |
| 2018-12-19 | $279.75 | $283.81 | $271.52 | $273.96 | $247.68 | 1,716,882 |
| 2018-12-18 | $281.55 | $283.84 | $278.05 | $279.47 | $252.66 | 1,708,121 |
| 2018-12-17 | $286.20 | $286.79 | $277.84 | $279.23 | $252.44 | 1,649,146 |
| 2018-12-14 | $290.00 | $291.24 | $286.62 | $287.70 | $260.10 | 1,881,803 |
| 2018-12-13 | $293.27 | $295.27 | $291.00 | $292.23 | $264.19 | 1,125,250 |
| 2018-12-12 | $295.99 | $296.80 | $292.01 | $292.50 | $264.44 | 1,121,520 |
| 2018-12-11 | $302.68 | $303.25 | $290.33 | $292.15 | $264.12 | 1,764,745 |
| 2018-12-10 | $289.93 | $298.93 | $289.19 | $298.40 | $269.77 | 2,418,274 |
| 2018-12-07 | $285.40 | $290.35 | $285.21 | $285.40 | $258.02 | 1,407,197 |
| 2018-12-06 | $282.90 | $286.89 | $277.20 | $286.35 | $258.88 | 2,793,994 |
| 2018-12-04 | $295.72 | $295.72 | $286.03 | $286.73 | $259.22 | 2,208,124 |
| 2018-12-03 | $304.94 | $305.33 | $295.90 | $296.79 | $268.32 | 1,764,987 |
| 2018-11-30 | $300.75 | $303.53 | $297.88 | $300.43 | $271.61 | 3,666,258 |
| 2018-11-29 | $301.00 | $304.98 | $300.28 | $302.42 | $271.42 | 2,788,724 |
| 2018-11-28 | $297.85 | $300.53 | $293.94 | $299.94 | $269.19 | 1,282,651 |
| 2018-11-27 | $293.90 | $295.66 | $289.60 | $295.29 | $265.02 | 1,477,383 |
| 2018-11-26 | $297.04 | $298.85 | $292.92 | $295.28 | $265.01 | 1,375,891 |
| 2018-11-23 | $293.06 | $297.94 | $291.93 | $295.38 | $265.10 | 434,298 |
| 2018-11-21 | $295.00 | $297.85 | $294.23 | $294.29 | $264.12 | 1,355,631 |
| 2018-11-20 | $291.36 | $295.25 | $288.56 | $293.86 | $263.74 | 1,281,139 |
| 2018-11-19 | $301.09 | $301.09 | $293.22 | $294.59 | $264.39 | 1,558,938 |
| 2018-11-16 | $303.84 | $305.25 | $299.87 | $301.24 | $270.36 | 1,319,487 |
| 2018-11-15 | $302.17 | $308.00 | $299.74 | $305.48 | $274.17 | 1,233,121 |
| 2018-11-14 | $308.27 | $309.68 | $303.01 | $303.39 | $272.29 | 1,193,163 |
| 2018-11-13 | $304.81 | $308.86 | $302.23 | $305.74 | $274.40 | 1,121,018 |
| 2018-11-12 | $313.20 | $314.23 | $304.60 | $305.12 | $273.84 | 1,117,810 |
| 2018-11-09 | $307.19 | $314.16 | $307.14 | $313.12 | $281.02 | 1,294,279 |
| 2018-11-08 | $310.00 | $311.02 | $306.36 | $308.56 | $276.93 | 878,966 |
| 2018-11-07 | $308.06 | $309.96 | $304.16 | $309.82 | $278.06 | 983,018 |
| 2018-11-06 | $304.05 | $308.76 | $304.05 | $306.56 | $275.14 | 1,123,162 |
| 2018-11-05 | $302.00 | $304.30 | $300.59 | $303.21 | $272.13 | 1,650,678 |
| 2018-11-02 | $301.04 | $302.75 | $297.75 | $299.28 | $268.60 | 1,597,258 |
| 2018-11-01 | $295.73 | $301.44 | $295.01 | $299.42 | $268.73 | 1,526,915 |
| 2018-10-31 | $294.36 | $299.10 | $293.53 | $293.85 | $263.73 | 1,980,493 |
| 2018-10-30 | $285.61 | $292.50 | $283.72 | $291.07 | $261.23 | 2,870,022 |
| 2018-10-29 | $309.50 | $309.50 | $283.21 | $286.67 | $257.28 | 3,262,948 |
| 2018-10-26 | $303.40 | $308.97 | $301.66 | $305.05 | $273.78 | 1,909,662 |
| 2018-10-25 | $313.21 | $316.55 | $305.45 | $306.41 | $275.00 | 2,352,478 |
| 2018-10-24 | $328.11 | $328.11 | $310.42 | $311.13 | $279.24 | 2,396,844 |
| 2018-10-23 | $325.23 | $334.77 | $315.59 | $321.35 | $288.41 | 2,995,685 |
| 2018-10-22 | $331.62 | $331.62 | $324.47 | $326.78 | $293.28 | 1,407,689 |
| 2018-10-19 | $327.20 | $330.04 | $326.06 | $328.14 | $294.50 | 1,101,192 |
| 2018-10-18 | $331.35 | $333.32 | $325.04 | $328.00 | $294.38 | 1,323,251 |
| 2018-10-17 | $335.72 | $337.19 | $333.32 | $333.40 | $299.22 | 1,182,108 |
| 2018-10-16 | $332.47 | $337.40 | $331.14 | $337.13 | $302.57 | 860,281 |
| 2018-10-15 | $327.93 | $333.98 | $327.93 | $331.24 | $297.29 | 1,003,650 |
| 2018-10-12 | $330.59 | $331.47 | $322.60 | $327.62 | $294.04 | 1,293,995 |
| 2018-10-11 | $334.73 | $338.00 | $325.01 | $326.26 | $292.82 | 1,938,112 |
| 2018-10-10 | $346.85 | $347.25 | $336.75 | $336.75 | $302.23 | 1,792,799 |
| 2018-10-09 | $348.62 | $349.46 | $346.16 | $347.31 | $311.71 | 986,360 |
| 2018-10-08 | $346.89 | $350.49 | $346.27 | $349.93 | $314.06 | 825,497 |
| 2018-10-05 | $348.30 | $350.90 | $345.65 | $347.21 | $311.62 | 889,043 |
| 2018-10-04 | $346.82 | $349.66 | $345.59 | $349.46 | $313.64 | 1,203,602 |
| 2018-10-03 | $350.00 | $351.35 | $347.22 | $347.44 | $311.82 | 1,237,802 |
| 2018-10-02 | $348.62 | $349.88 | $346.37 | $349.07 | $313.29 | 960,537 |
| 2018-10-01 | $347.09 | $348.33 | $344.87 | $347.93 | $312.26 | 809,540 |
| 2018-09-28 | $345.72 | $348.00 | $344.71 | $345.96 | $310.50 | 1,827,545 |
| 2018-09-27 | $344.16 | $346.79 | $342.41 | $346.05 | $310.58 | 1,170,013 |
| 2018-09-26 | $343.00 | $344.86 | $342.39 | $342.88 | $307.73 | 1,159,932 |
| 2018-09-25 | $338.48 | $345.33 | $337.45 | $343.54 | $308.32 | 1,360,504 |
| 2018-09-24 | $336.81 | $339.32 | $334.30 | $337.58 | $302.98 | 1,176,776 |
| 2018-09-21 | $334.07 | $337.91 | $334.07 | $337.66 | $303.05 | 1,875,816 |
| 2018-09-20 | $339.86 | $340.30 | $329.01 | $333.13 | $298.98 | 2,003,850 |
| 2018-09-19 | $343.22 | $345.77 | $336.51 | $339.30 | $304.52 | 1,771,229 |
| 2018-09-18 | $340.00 | $344.85 | $339.48 | $343.22 | $308.04 | 1,149,266 |
| 2018-09-17 | $336.50 | $339.68 | $336.00 | $339.34 | $304.55 | 1,117,303 |
| 2018-09-14 | $331.31 | $336.50 | $329.50 | $335.80 | $301.38 | 1,312,049 |
| 2018-09-13 | $326.72 | $331.86 | $326.59 | $331.28 | $297.32 | 1,294,803 |
| 2018-09-12 | $321.38 | $325.84 | $321.38 | $325.28 | $291.94 | 1,326,659 |
| 2018-09-11 | $322.04 | $323.85 | $320.30 | $322.23 | $289.20 | 798,196 |
| 2018-09-10 | $328.72 | $329.18 | $322.66 | $322.95 | $289.85 | 1,423,982 |
| 2018-09-07 | $328.03 | $330.88 | $326.89 | $328.53 | $294.85 | 1,292,140 |
| 2018-09-06 | $321.56 | $329.54 | $321.30 | $328.91 | $295.19 | 1,326,595 |
| 2018-09-05 | $320.89 | $321.67 | $319.51 | $321.33 | $288.39 | 892,732 |
| 2018-09-04 | $320.00 | $322.25 | $317.60 | $321.91 | $288.91 | 947,353 |
| 2018-08-31 | $318.56 | $320.89 | $317.01 | $320.41 | $287.57 | 1,055,485 |
| 2018-08-30 | $324.00 | $326.49 | $320.93 | $321.85 | $287.07 | 1,409,694 |
| 2018-08-29 | $324.46 | $324.92 | $322.20 | $324.32 | $289.27 | 965,957 |
| 2018-08-28 | $324.66 | $325.00 | $322.30 | $324.34 | $289.29 | 819,982 |
| 2018-08-27 | $322.07 | $325.00 | $322.00 | $324.34 | $289.29 | 737,616 |
| 2018-08-24 | $320.00 | $321.39 | $318.72 | $321.29 | $286.57 | 773,520 |
| 2018-08-23 | $322.08 | $322.15 | $318.87 | $320.01 | $285.42 | 717,924 |
| 2018-08-22 | $324.05 | $324.52 | $321.80 | $321.92 | $287.13 | 690,554 |
| 2018-08-21 | $324.40 | $325.41 | $323.13 | $324.39 | $289.33 | 1,167,607 |
| 2018-08-20 | $325.26 | $325.97 | $323.81 | $324.22 | $289.18 | 877,397 |
| 2018-08-17 | $325.86 | $327.42 | $324.72 | $325.23 | $290.08 | 1,397,418 |
| 2018-08-16 | $320.00 | $326.62 | $319.81 | $325.86 | $290.64 | 1,195,346 |
| 2018-08-15 | $318.37 | $318.91 | $314.44 | $317.70 | $283.36 | 1,321,567 |
| 2018-08-14 | $314.89 | $320.22 | $314.63 | $318.59 | $284.16 | 974,661 |
| 2018-08-13 | $312.51 | $315.26 | $312.00 | $313.64 | $279.74 | 790,405 |
| 2018-08-10 | $314.90 | $314.90 | $311.39 | $313.12 | $279.28 | 1,081,970 |
| 2018-08-09 | $314.79 | $316.50 | $312.67 | $315.71 | $281.59 | 1,048,376 |
| 2018-08-08 | $317.50 | $317.78 | $314.21 | $315.31 | $281.23 | 922,740 |
| 2018-08-07 | $317.24 | $318.24 | $313.58 | $317.41 | $283.11 | 1,088,570 |
| 2018-08-06 | $318.61 | $318.61 | $313.68 | $316.92 | $282.67 | 1,736,684 |
| 2018-08-03 | $322.62 | $322.62 | $319.11 | $320.55 | $285.91 | 945,471 |
| 2018-08-02 | $322.53 | $323.15 | $320.24 | $322.02 | $287.22 | 820,362 |
| 2018-08-01 | $325.59 | $326.07 | $322.57 | $324.93 | $289.81 | 1,392,260 |
| 2018-07-31 | $321.38 | $326.43 | $321.38 | $326.10 | $290.86 | 986,643 |
| 2018-07-30 | $324.10 | $325.99 | $319.62 | $320.11 | $285.51 | 1,270,527 |
| 2018-07-27 | $324.40 | $325.14 | $321.79 | $324.09 | $289.06 | 1,009,897 |
| 2018-07-26 | $324.83 | $325.87 | $321.17 | $322.94 | $288.04 | 2,011,860 |
| 2018-07-25 | $323.05 | $324.97 | $316.67 | $324.36 | $289.30 | 2,102,223 |
| 2018-07-24 | $325.00 | $329.65 | $313.00 | $322.57 | $287.71 | 3,253,493 |
| 2018-07-23 | $322.55 | $323.50 | $316.79 | $318.33 | $283.93 | 1,585,299 |
| 2018-07-20 | $318.35 | $322.85 | $317.44 | $322.55 | $287.69 | 1,567,858 |
| 2018-07-19 | $319.30 | $320.86 | $318.18 | $319.60 | $285.06 | 760,025 |
| 2018-07-18 | $317.71 | $320.58 | $316.50 | $319.77 | $285.21 | 860,581 |
| 2018-07-17 | $319.89 | $320.98 | $316.12 | $317.50 | $283.19 | 868,176 |
| 2018-07-16 | $319.38 | $323.38 | $317.58 | $319.05 | $284.57 | 1,303,447 |
| 2018-07-13 | $313.68 | $319.50 | $313.52 | $318.37 | $283.96 | 1,662,719 |
| 2018-07-12 | $309.40 | $314.47 | $308.80 | $313.31 | $279.45 | 1,283,356 |
| 2018-07-11 | $307.83 | $309.38 | $305.93 | $306.58 | $273.45 | 896,239 |
| 2018-07-10 | $308.11 | $310.91 | $307.21 | $308.83 | $275.45 | 1,525,490 |
| 2018-07-09 | $301.00 | $307.47 | $300.36 | $306.48 | $273.36 | 1,244,785 |
| 2018-07-06 | $298.41 | $301.51 | $296.21 | $299.19 | $266.85 | 1,123,447 |
| 2018-07-05 | $300.28 | $303.16 | $297.19 | $299.19 | $266.85 | 986,293 |
| 2018-07-03 | $300.00 | $302.59 | $298.62 | $299.46 | $267.10 | 650,973 |
| 2018-07-02 | $294.17 | $299.30 | $292.32 | $299.12 | $266.79 | 977,888 |
| 2018-06-29 | $297.48 | $299.98 | $295.26 | $295.43 | $263.50 | 1,267,894 |
| 2018-06-28 | $295.00 | $296.71 | $291.52 | $295.24 | $263.33 | 1,424,362 |
| 2018-06-27 | $299.39 | $302.12 | $294.54 | $294.78 | $262.92 | 1,523,449 |
| 2018-06-26 | $298.81 | $300.43 | $297.08 | $299.08 | $266.76 | 1,670,830 |
| 2018-06-25 | $297.35 | $303.33 | $296.07 | $298.77 | $266.48 | 1,944,807 |
| 2018-06-22 | $301.38 | $301.81 | $298.69 | $299.38 | $267.02 | 1,405,068 |
| 2018-06-21 | $302.65 | $302.86 | $298.10 | $300.38 | $267.92 | 1,517,523 |
| 2018-06-20 | $302.37 | $304.97 | $301.23 | $302.86 | $270.13 | 1,620,773 |
| 2018-06-19 | $306.72 | $307.63 | $301.65 | $302.52 | $269.83 | 1,821,579 |
| 2018-06-18 | $307.38 | $310.00 | $306.00 | $309.52 | $276.07 | 1,261,144 |
| 2018-06-15 | $309.62 | $310.97 | $306.34 | $310.14 | $276.62 | 1,786,252 |
| 2018-06-14 | $314.54 | $315.80 | $310.01 | $310.59 | $277.02 | 1,396,183 |
| 2018-06-13 | $314.67 | $317.80 | $312.67 | $314.35 | $280.38 | 2,014,213 |
| 2018-06-12 | $319.63 | $320.03 | $311.25 | $315.16 | $281.10 | 1,743,065 |
| 2018-06-11 | $322.12 | $322.62 | $319.16 | $319.30 | $284.79 | 911,066 |
| 2018-06-08 | $321.73 | $322.60 | $318.10 | $322.31 | $287.48 | 1,260,300 |
| 2018-06-07 | $320.50 | $322.15 | $318.94 | $321.95 | $287.16 | 1,088,152 |
| 2018-06-06 | $320.77 | $321.88 | $318.51 | $319.91 | $285.34 | 1,083,413 |
| 2018-06-05 | $318.11 | $321.24 | $317.49 | $320.02 | $285.43 | 873,102 |
| 2018-06-04 | $317.11 | $319.25 | $316.22 | $318.17 | $283.78 | 857,002 |
| 2018-06-01 | $316.92 | $317.80 | $315.47 | $316.63 | $282.41 | 886,891 |
| 2018-05-31 | $319.24 | $320.28 | $314.47 | $314.54 | $280.55 | 1,452,683 |
| 2018-05-30 | $319.03 | $321.81 | $317.16 | $321.04 | $284.53 | 901,406 |
| 2018-05-29 | $319.67 | $320.69 | $315.36 | $317.20 | $281.13 | 1,159,767 |
| 2018-05-25 | $326.00 | $327.22 | $319.86 | $320.80 | $284.32 | 1,020,290 |
| 2018-05-24 | $324.66 | $329.13 | $323.34 | $326.35 | $289.24 | 1,211,857 |
| 2018-05-23 | $315.83 | $325.53 | $314.13 | $325.32 | $288.33 | 1,603,365 |
| 2018-05-22 | $323.26 | $323.60 | $317.04 | $317.13 | $281.07 | 1,502,031 |
| 2018-05-21 | $322.50 | $324.53 | $321.16 | $324.28 | $287.41 | 1,001,489 |
| 2018-05-18 | $320.76 | $322.00 | $319.80 | $320.45 | $284.01 | 1,013,897 |
| 2018-05-17 | $319.00 | $321.50 | $317.40 | $320.42 | $283.98 | 961,630 |
| 2018-05-16 | $320.10 | $321.71 | $318.84 | $319.33 | $283.02 | 915,822 |
| 2018-05-15 | $317.75 | $320.35 | $317.00 | $319.77 | $283.41 | 1,131,220 |
| 2018-05-14 | $323.25 | $323.98 | $317.44 | $319.08 | $282.80 | 1,417,164 |
| 2018-05-11 | $324.69 | $325.86 | $322.76 | $324.04 | $287.19 | 844,941 |
| 2018-05-10 | $328.48 | $329.02 | $322.95 | $324.49 | $287.59 | 1,261,569 |
| 2018-05-09 | $325.62 | $328.55 | $324.70 | $326.12 | $289.04 | 1,700,028 |
| 2018-05-08 | $317.71 | $325.39 | $317.30 | $324.19 | $287.33 | 2,949,452 |
| 2018-05-07 | $312.23 | $317.92 | $312.09 | $317.71 | $281.58 | 1,816,814 |
| 2018-05-04 | $308.11 | $312.70 | $307.26 | $311.44 | $276.03 | 1,675,455 |
| 2018-05-03 | $303.95 | $310.50 | $300.50 | $309.93 | $274.69 | 2,889,913 |
| 2018-05-02 | $307.28 | $313.40 | $305.20 | $305.70 | $270.94 | 2,644,828 |
| 2018-05-01 | $320.49 | $321.24 | $302.09 | $308.46 | $273.38 | 3,880,113 |
| 2018-04-30 | $322.35 | $325.46 | $320.20 | $320.84 | $284.36 | 1,451,110 |
| 2018-04-27 | $329.95 | $330.23 | $321.70 | $322.03 | $285.41 | 1,580,559 |
| 2018-04-26 | $330.00 | $334.86 | $324.13 | $330.40 | $292.83 | 1,847,454 |
| 2018-04-25 | $336.68 | $337.15 | $320.56 | $329.50 | $292.03 | 3,024,134 |
| 2018-04-24 | $360.02 | $361.99 | $330.64 | $336.49 | $298.23 | 3,780,462 |
| 2018-04-23 | $352.79 | $358.62 | $352.45 | $358.60 | $317.82 | 1,986,032 |
| 2018-04-20 | $354.53 | $355.00 | $351.13 | $351.99 | $311.96 | 1,185,251 |
| 2018-04-19 | $351.60 | $354.21 | $350.18 | $353.38 | $313.20 | 781,655 |
| 2018-04-18 | $351.30 | $352.25 | $349.34 | $351.15 | $311.22 | 843,635 |
| 2018-04-17 | $347.79 | $350.12 | $346.13 | $349.14 | $309.44 | 1,061,799 |
| 2018-04-16 | $344.87 | $347.74 | $344.55 | $345.70 | $306.39 | 1,141,341 |
| 2018-04-13 | $344.08 | $345.06 | $340.69 | $342.60 | $303.64 | 763,124 |
| 2018-04-12 | $340.62 | $344.50 | $340.52 | $342.88 | $303.89 | 1,091,617 |
| 2018-04-11 | $338.51 | $346.25 | $337.98 | $339.44 | $300.84 | 1,481,106 |
| 2018-04-10 | $340.63 | $341.05 | $337.10 | $339.36 | $300.77 | 1,000,467 |
| 2018-04-09 | $337.48 | $340.84 | $335.46 | $335.91 | $297.71 | 981,592 |
| 2018-04-06 | $343.59 | $344.68 | $332.84 | $334.66 | $296.61 | 1,417,855 |
| 2018-04-05 | $344.23 | $346.93 | $340.01 | $346.65 | $307.23 | 1,589,359 |
| 2018-04-04 | $328.88 | $341.97 | $327.50 | $341.79 | $302.92 | 1,449,408 |
| 2018-04-03 | $334.97 | $337.03 | $330.68 | $334.71 | $296.65 | 1,296,812 |
| 2018-04-02 | $337.06 | $337.90 | $328.75 | $333.00 | $295.13 | 1,298,559 |
| 2018-03-29 | $336.04 | $341.00 | $335.39 | $337.93 | $299.50 | 1,039,314 |
| 2018-03-28 | $340.00 | $340.66 | $333.22 | $335.33 | $297.20 | 1,422,025 |
| 2018-03-27 | $345.30 | $345.94 | $336.60 | $338.85 | $300.32 | 1,285,800 |
| 2018-03-26 | $342.40 | $344.60 | $339.27 | $343.93 | $304.82 | 1,474,530 |
| 2018-03-23 | $327.00 | $344.14 | $326.77 | $336.31 | $298.07 | 2,890,155 |
| 2018-03-22 | $333.18 | $335.47 | $325.79 | $327.15 | $289.95 | 1,526,869 |
| 2018-03-21 | $336.26 | $338.73 | $332.49 | $335.47 | $297.32 | 1,268,768 |
| 2018-03-20 | $335.73 | $339.50 | $335.22 | $335.60 | $297.44 | 1,147,876 |
| 2018-03-19 | $330.30 | $336.23 | $330.25 | $335.25 | $297.13 | 1,496,464 |
| 2018-03-16 | $333.38 | $334.35 | $329.23 | $331.40 | $293.72 | 4,689,527 |
| 2018-03-15 | $331.94 | $334.43 | $328.78 | $333.23 | $295.34 | 1,733,508 |
| 2018-03-14 | $335.71 | $336.38 | $327.58 | $331.68 | $293.96 | 1,707,138 |
| 2018-03-13 | $334.78 | $335.91 | $332.08 | $333.46 | $295.54 | 1,616,325 |
| 2018-03-12 | $341.00 | $341.35 | $333.04 | $333.10 | $295.22 | 2,274,818 |
| 2018-03-09 | $341.78 | $342.56 | $338.08 | $340.49 | $301.77 | 1,551,257 |
| 2018-03-08 | $343.12 | $343.70 | $339.34 | $341.78 | $302.92 | 1,027,067 |
| 2018-03-07 | $336.23 | $343.19 | $334.10 | $342.20 | $303.29 | 1,351,029 |
| 2018-03-06 | $342.90 | $343.99 | $337.95 | $339.50 | $300.90 | 1,307,813 |
| 2018-03-05 | $339.83 | $342.78 | $337.62 | $342.36 | $303.43 | 1,812,373 |
| 2018-03-02 | $337.50 | $342.85 | $335.05 | $341.72 | $302.86 | 1,684,069 |
| 2018-03-01 | $352.46 | $353.58 | $337.58 | $339.69 | $301.06 | 2,307,149 |
| 2018-02-28 | $357.36 | $359.20 | $352.42 | $352.44 | $312.36 | 985,685 |
| 2018-02-27 | $359.35 | $362.32 | $358.09 | $358.17 | $315.65 | 1,372,940 |
| 2018-02-26 | $360.00 | $361.32 | $357.08 | $358.70 | $316.12 | 1,154,151 |
| 2018-02-23 | $356.25 | $358.69 | $353.84 | $358.69 | $316.11 | 892,019 |
| 2018-02-22 | $358.44 | $358.97 | $354.51 | $355.41 | $313.22 | 1,398,532 |
| 2018-02-21 | $359.00 | $362.98 | $357.00 | $357.06 | $314.67 | 1,356,968 |
| 2018-02-20 | $359.15 | $362.67 | $357.23 | $358.69 | $316.11 | 1,092,183 |
| 2018-02-16 | $361.00 | $363.00 | $357.84 | $360.53 | $317.73 | 1,082,316 |
| 2018-02-15 | $357.40 | $361.02 | $354.74 | $361.00 | $318.15 | 1,164,162 |
| 2018-02-14 | $348.81 | $355.39 | $348.20 | $354.66 | $312.56 | 1,643,884 |
| 2018-02-13 | $345.20 | $351.06 | $344.51 | $350.23 | $308.65 | 1,277,675 |
| 2018-02-12 | $344.54 | $348.47 | $340.10 | $345.81 | $304.76 | 1,816,965 |
| 2018-02-09 | $338.10 | $344.88 | $332.25 | $341.42 | $300.89 | 2,356,028 |
| 2018-02-08 | $350.21 | $350.99 | $334.01 | $334.30 | $294.61 | 2,608,484 |
| 2018-02-07 | $338.29 | $350.34 | $337.82 | $345.43 | $304.42 | 2,043,798 |
| 2018-02-06 | $328.71 | $340.01 | $327.23 | $337.59 | $297.51 | 2,585,315 |
| 2018-02-05 | $348.63 | $353.99 | $326.11 | $336.46 | $296.52 | 2,903,116 |
| 2018-02-02 | $355.00 | $358.00 | $351.52 | $352.66 | $310.80 | 1,954,538 |
| 2018-02-01 | $354.26 | $361.79 | $354.01 | $357.38 | $314.95 | 1,578,548 |
| 2018-01-31 | $353.28 | $358.52 | $352.45 | $354.85 | $312.73 | 1,833,926 |
| 2018-01-30 | $346.52 | $352.72 | $345.05 | $350.39 | $308.79 | 2,021,559 |
| 2018-01-29 | $350.00 | $354.32 | $342.15 | $351.42 | $309.70 | 2,857,519 |
| 2018-01-26 | $336.87 | $345.11 | $334.74 | $344.90 | $303.96 | 2,024,927 |
| 2018-01-25 | $331.04 | $335.19 | $330.21 | $334.72 | $294.98 | 1,773,212 |
| 2018-01-24 | $328.87 | $332.48 | $327.42 | $330.49 | $291.26 | 1,228,919 |
| 2018-01-23 | $329.99 | $331.15 | $328.51 | $328.70 | $289.68 | 1,032,660 |
| 2018-01-22 | $331.77 | $332.70 | $328.97 | $329.00 | $289.94 | 1,457,776 |
| 2018-01-19 | $334.24 | $334.89 | $331.78 | $332.00 | $292.59 | 1,477,311 |
| 2018-01-18 | $334.11 | $335.92 | $332.99 | $333.00 | $293.47 | 973,190 |
| 2018-01-17 | $331.46 | $335.74 | $330.32 | $334.86 | $295.11 | 998,217 |
| 2018-01-16 | $336.35 | $336.67 | $330.00 | $330.11 | $290.92 | 1,369,098 |
| 2018-01-12 | $331.35 | $336.35 | $331.03 | $336.25 | $296.33 | 1,426,497 |
| 2018-01-11 | $331.85 | $332.08 | $330.16 | $331.13 | $291.82 | 1,027,994 |
| 2018-01-10 | $331.07 | $333.74 | $330.01 | $331.05 | $291.75 | 1,503,360 |
| 2018-01-09 | $329.00 | $331.83 | $328.42 | $330.51 | $291.27 | 865,448 |
| 2018-01-08 | $328.96 | $330.41 | $327.81 | $328.16 | $289.20 | 1,081,948 |
| 2018-01-05 | $325.99 | $330.18 | $325.98 | $329.68 | $290.54 | 1,141,187 |
| 2018-01-04 | $321.19 | $326.90 | $320.99 | $326.72 | $287.93 | 1,440,831 |
| 2018-01-03 | $318.98 | $321.52 | $318.63 | $321.21 | $283.08 | 893,449 |
| 2018-01-02 | $322.00 | $322.62 | $317.50 | $318.54 | $280.73 | 1,182,393 |
| 2017-12-29 | $322.22 | $323.15 | $321.02 | $321.05 | $282.94 | 728,366 |
| 2017-12-28 | $319.83 | $322.30 | $319.71 | $322.10 | $283.86 | 634,570 |
| 2017-12-27 | $319.67 | $319.67 | $318.07 | $319.44 | $281.52 | 566,273 |
| 2017-12-26 | $318.36 | $319.77 | $317.97 | $318.51 | $280.70 | 516,895 |
| 2017-12-22 | $318.30 | $319.24 | $317.60 | $318.03 | $280.28 | 542,062 |
| 2017-12-21 | $319.00 | $319.20 | $317.01 | $317.19 | $279.54 | 862,380 |
| 2017-12-20 | $319.84 | $321.26 | $317.65 | $317.72 | $280.00 | 928,975 |
| 2017-12-19 | $322.76 | $323.13 | $319.78 | $319.97 | $281.99 | 929,451 |
| 2017-12-18 | $323.59 | $323.94 | $319.00 | $322.76 | $284.44 | 1,243,760 |
| 2017-12-15 | $318.69 | $323.38 | $318.43 | $322.82 | $284.50 | 1,674,889 |
| 2017-12-14 | $318.21 | $319.03 | $316.42 | $317.01 | $279.38 | 867,314 |
| 2017-12-13 | $316.66 | $319.83 | $316.30 | $317.79 | $280.06 | 852,133 |
| 2017-12-12 | $316.38 | $316.90 | $314.91 | $315.89 | $278.39 | 1,082,177 |
| 2017-12-11 | $315.45 | $317.24 | $315.15 | $316.17 | $278.64 | 765,760 |
| 2017-12-08 | $316.56 | $316.56 | $313.45 | $315.85 | $278.35 | 848,974 |
| 2017-12-07 | $311.83 | $315.36 | $311.81 | $314.42 | $277.09 | 971,738 |
| 2017-12-06 | $310.25 | $313.07 | $310.25 | $311.97 | $274.94 | 789,441 |
| 2017-12-05 | $314.50 | $314.50 | $310.07 | $310.14 | $273.32 | 1,170,018 |
| 2017-12-04 | $315.94 | $316.52 | $311.61 | $311.78 | $274.77 | 1,364,014 |
| 2017-12-01 | $319.06 | $319.63 | $311.13 | $313.57 | $276.35 | 1,707,449 |
| 2017-11-30 | $319.62 | $320.94 | $318.48 | $319.12 | $281.24 | 2,626,221 |
| 2017-11-29 | $319.50 | $321.21 | $318.33 | $320.76 | $280.92 | 1,190,559 |
| 2017-11-28 | $316.78 | $319.43 | $316.17 | $319.01 | $279.39 | 966,139 |
| 2017-11-27 | $316.00 | $316.89 | $315.05 | $316.70 | $277.37 | 656,500 |
| 2017-11-24 | $315.09 | $316.23 | $315.02 | $315.82 | $276.59 | 320,919 |
| 2017-11-22 | $316.31 | $316.86 | $314.35 | $314.87 | $275.76 | 685,725 |
| 2017-11-21 | $315.24 | $317.62 | $314.61 | $316.94 | $277.58 | 858,001 |
| 2017-11-20 | $310.20 | $315.57 | $310.01 | $314.65 | $275.57 | 902,098 |
| 2017-11-17 | $311.59 | $312.43 | $309.50 | $309.70 | $271.24 | 689,471 |
| 2017-11-16 | $311.09 | $312.80 | $311.00 | $312.65 | $273.82 | 635,520 |
| 2017-11-15 | $313.10 | $313.78 | $310.54 | $310.64 | $272.06 | 751,557 |
| 2017-11-14 | $312.00 | $314.00 | $310.70 | $313.74 | $274.77 | 605,685 |
| 2017-11-13 | $311.00 | $313.28 | $310.31 | $312.95 | $274.08 | 701,644 |
| 2017-11-10 | $310.30 | $311.68 | $309.76 | $311.17 | $272.52 | 630,848 |
| 2017-11-09 | $314.85 | $315.06 | $310.28 | $311.08 | $272.44 | 889,242 |
| 2017-11-08 | $313.44 | $315.70 | $313.30 | $315.64 | $276.44 | 729,609 |
| 2017-11-07 | $310.08 | $313.37 | $310.08 | $313.29 | $274.38 | 874,239 |
| 2017-11-06 | $309.72 | $311.93 | $308.68 | $310.08 | $271.57 | 717,275 |
| 2017-11-03 | $310.92 | $311.85 | $309.04 | $309.99 | $271.49 | 652,215 |
| 2017-11-02 | $306.11 | $310.86 | $306.11 | $310.86 | $272.25 | 866,031 |
| 2017-11-01 | $309.05 | $309.66 | $306.23 | $306.60 | $268.52 | 1,008,547 |
| 2017-10-31 | $309.16 | $309.84 | $308.14 | $308.16 | $269.89 | 689,464 |
| 2017-10-30 | $308.50 | $310.42 | $307.82 | $308.63 | $270.30 | 1,157,286 |
| 2017-10-27 | $307.95 | $310.38 | $307.75 | $308.00 | $269.75 | 998,616 |
| 2017-10-26 | $313.44 | $314.42 | $303.31 | $307.89 | $269.65 | 1,582,934 |
| 2017-10-25 | $312.86 | $315.96 | $311.31 | $312.46 | $273.65 | 1,529,404 |
| 2017-10-24 | $314.69 | $317.00 | $310.61 | $313.15 | $274.26 | 2,436,734 |
| 2017-10-23 | $321.06 | $321.56 | $319.87 | $320.73 | $280.90 | 1,227,957 |
| 2017-10-20 | $317.93 | $320.00 | $316.60 | $320.00 | $280.26 | 932,386 |
| 2017-10-19 | $315.57 | $317.07 | $313.02 | $316.84 | $277.49 | 727,621 |
| 2017-10-18 | $318.33 | $318.82 | $314.70 | $315.57 | $276.38 | 1,131,102 |
| 2017-10-17 | $318.70 | $318.93 | $317.02 | $318.27 | $278.74 | 614,787 |
| 2017-10-16 | $319.74 | $320.67 | $317.74 | $318.94 | $279.33 | 588,209 |
| 2017-10-13 | $321.62 | $322.19 | $319.14 | $319.39 | $279.72 | 1,095,538 |
| 2017-10-12 | $318.35 | $321.56 | $318.28 | $321.15 | $281.26 | 865,776 |
| 2017-10-11 | $317.65 | $318.80 | $317.05 | $318.59 | $279.02 | 700,039 |
| 2017-10-10 | $318.32 | $318.32 | $316.22 | $317.71 | $278.25 | 941,526 |
| 2017-10-09 | $316.62 | $318.34 | $315.50 | $317.30 | $277.89 | 880,081 |
| 2017-10-06 | $315.00 | $316.46 | $314.28 | $316.46 | $277.16 | 857,706 |
| 2017-10-05 | $312.82 | $315.29 | $312.64 | $314.58 | $275.51 | 800,390 |
| 2017-10-04 | $313.28 | $314.10 | $312.46 | $313.02 | $274.14 | 903,729 |
| 2017-10-03 | $311.38 | $314.02 | $311.30 | $312.86 | $274.00 | 803,030 |
| 2017-10-02 | $310.79 | $311.38 | $309.27 | $311.33 | $272.66 | 1,006,625 |
| 2017-09-29 | $308.95 | $310.36 | $308.69 | $310.29 | $271.75 | 908,532 |
| 2017-09-28 | $309.01 | $310.37 | $306.58 | $309.13 | $270.74 | 824,177 |
| 2017-09-27 | $309.70 | $311.32 | $309.01 | $310.13 | $271.61 | 955,483 |
| 2017-09-26 | $308.55 | $310.69 | $308.21 | $309.58 | $271.13 | 1,025,766 |
| 2017-09-25 | $308.48 | $308.97 | $304.71 | $306.85 | $268.74 | 1,066,496 |
| 2017-09-22 | $308.65 | $311.36 | $308.26 | $308.54 | $270.22 | 1,015,711 |
| 2017-09-21 | $308.10 | $308.91 | $307.39 | $308.01 | $269.75 | 859,710 |
| 2017-09-20 | $305.36 | $307.96 | $305.24 | $307.90 | $269.66 | 1,255,607 |
| 2017-09-19 | $304.29 | $307.26 | $303.66 | $305.65 | $267.69 | 1,363,257 |
| 2017-09-18 | $302.86 | $304.33 | $302.40 | $303.80 | $266.07 | 1,005,451 |
| 2017-09-15 | $302.34 | $303.35 | $301.03 | $302.30 | $264.75 | 1,968,695 |
| 2017-09-14 | $300.20 | $301.39 | $298.40 | $301.34 | $263.91 | 1,505,959 |
| 2017-09-13 | $303.06 | $303.06 | $300.11 | $300.20 | $262.91 | 1,139,773 |
| 2017-09-12 | $304.45 | $304.76 | $302.91 | $303.73 | $266.01 | 640,757 |
| 2017-09-11 | $303.70 | $304.59 | $302.21 | $304.48 | $266.66 | 901,963 |
| 2017-09-08 | $301.52 | $303.66 | $301.52 | $302.90 | $265.28 | 1,161,066 |
| 2017-09-07 | $301.45 | $302.77 | $300.24 | $302.35 | $264.80 | 917,644 |
| 2017-09-06 | $303.41 | $303.94 | $301.31 | $301.45 | $264.01 | 1,202,743 |
| 2017-09-05 | $304.45 | $304.53 | $301.91 | $302.20 | $264.67 | 1,387,219 |
| 2017-09-01 | $305.96 | $306.34 | $302.19 | $302.19 | $264.66 | 1,187,742 |
| 2017-08-31 | $306.86 | $306.86 | $304.97 | $305.39 | $267.46 | 977,405 |
| 2017-08-30 | $306.42 | $307.22 | $305.50 | $306.30 | $268.26 | 1,271,753 |
| 2017-08-29 | $304.50 | $308.18 | $304.50 | $308.14 | $268.27 | 1,275,997 |
| 2017-08-28 | $303.73 | $303.85 | $302.51 | $303.61 | $264.33 | 813,128 |
| 2017-08-25 | $303.92 | $304.68 | $302.71 | $302.80 | $263.63 | 569,301 |
| 2017-08-24 | $303.51 | $304.05 | $301.25 | $302.60 | $263.45 | 571,360 |
| 2017-08-23 | $304.00 | $304.56 | $302.53 | $302.84 | $263.66 | 690,068 |
| 2017-08-22 | $303.51 | $305.48 | $302.97 | $304.80 | $265.37 | 956,927 |
| 2017-08-21 | $300.00 | $302.23 | $297.77 | $301.88 | $262.82 | 940,962 |
| 2017-08-18 | $300.87 | $301.26 | $298.82 | $299.20 | $260.49 | 1,200,274 |
| 2017-08-17 | $305.26 | $305.65 | $301.27 | $301.42 | $262.42 | 1,045,855 |
| 2017-08-16 | $305.88 | $306.81 | $305.35 | $305.80 | $266.24 | 1,018,260 |
| 2017-08-15 | $307.97 | $308.48 | $305.52 | $306.20 | $266.59 | 1,010,824 |
| 2017-08-14 | $305.45 | $308.06 | $304.26 | $307.58 | $267.79 | 1,200,833 |
| 2017-08-11 | $302.84 | $306.45 | $302.58 | $303.75 | $264.45 | 986,506 |
| 2017-08-10 | $306.55 | $307.10 | $303.00 | $303.25 | $264.02 | 1,297,888 |
| 2017-08-09 | $301.20 | $305.54 | $301.00 | $305.22 | $265.73 | 1,727,598 |
| 2017-08-08 | $297.79 | $300.42 | $297.34 | $300.10 | $261.27 | 1,007,565 |
| 2017-08-07 | $297.31 | $297.73 | $296.60 | $297.15 | $258.71 | 768,233 |
| 2017-08-04 | $296.27 | $297.00 | $295.04 | $297.00 | $258.58 | 785,717 |
| 2017-08-03 | $294.00 | $295.91 | $292.80 | $295.82 | $257.55 | 981,990 |
| 2017-08-02 | $292.73 | $294.84 | $292.15 | $294.70 | $256.57 | 983,723 |
| 2017-08-01 | $293.93 | $294.33 | $291.90 | $292.65 | $254.79 | 1,036,716 |
| 2017-07-31 | $291.42 | $293.84 | $291.03 | $292.13 | $254.34 | 1,139,163 |
| 2017-07-28 | $288.07 | $290.77 | $286.58 | $290.41 | $252.84 | 1,084,076 |
| 2017-07-27 | $290.20 | $290.49 | $286.17 | $288.13 | $250.85 | 1,090,805 |
| 2017-07-26 | $290.82 | $290.99 | $288.77 | $289.85 | $252.35 | 882,401 |
| 2017-07-25 | $291.48 | $292.07 | $289.72 | $289.83 | $252.33 | 800,530 |
| 2017-07-24 | $289.47 | $291.24 | $289.20 | $290.28 | $252.73 | 767,078 |
| 2017-07-21 | $288.30 | $290.07 | $286.86 | $289.12 | $251.72 | 1,221,810 |
| 2017-07-20 | $290.58 | $290.74 | $288.94 | $289.67 | $252.19 | 1,145,851 |
| 2017-07-19 | $287.68 | $291.28 | $287.04 | $290.67 | $253.06 | 1,139,655 |
| 2017-07-18 | $290.64 | $292.97 | $286.03 | $286.79 | $249.69 | 1,806,420 |
| 2017-07-17 | $288.50 | $290.06 | $287.61 | $288.49 | $251.17 | 1,310,606 |
| 2017-07-14 | $287.05 | $288.77 | $286.71 | $288.13 | $250.85 | 868,789 |
| 2017-07-13 | $287.12 | $287.85 | $285.78 | $286.76 | $249.66 | 705,050 |
| 2017-07-12 | $287.15 | $288.77 | $286.36 | $286.36 | $249.31 | 806,095 |
| 2017-07-11 | $285.57 | $287.75 | $285.06 | $286.42 | $249.36 | 914,714 |
| 2017-07-10 | $285.50 | $287.91 | $284.22 | $285.57 | $248.62 | 1,347,785 |
| 2017-07-07 | $281.66 | $286.95 | $281.50 | $285.20 | $248.30 | 1,165,273 |
| 2017-07-06 | $282.00 | $283.48 | $280.40 | $280.96 | $244.61 | 764,515 |
| 2017-07-05 | $279.50 | $283.72 | $279.40 | $282.40 | $245.86 | 867,180 |
| 2017-07-03 | $277.39 | $280.48 | $277.20 | $278.92 | $242.84 | 462,782 |
| 2017-06-30 | $277.62 | $278.92 | $276.32 | $277.61 | $241.69 | 1,081,075 |
| 2017-06-29 | $279.85 | $279.85 | $274.69 | $276.73 | $240.93 | 898,343 |
| 2017-06-28 | $279.08 | $280.92 | $278.37 | $280.02 | $243.79 | 955,721 |
| 2017-06-27 | $279.32 | $280.21 | $277.83 | $277.83 | $241.89 | 738,867 |
| 2017-06-26 | $281.17 | $283.20 | $279.49 | $279.70 | $243.51 | 886,487 |
| 2017-06-23 | $280.03 | $281.48 | $280.03 | $280.64 | $244.33 | 800,339 |
| 2017-06-22 | $282.73 | $283.71 | $280.38 | $280.43 | $244.15 | 665,095 |
| 2017-06-21 | $283.68 | $284.21 | $282.21 | $282.99 | $246.38 | 749,853 |
| 2017-06-20 | $282.95 | $284.98 | $282.40 | $282.89 | $246.29 | 932,343 |
| 2017-06-19 | $281.75 | $284.48 | $281.39 | $282.30 | $245.78 | 1,060,382 |
| 2017-06-16 | $282.13 | $282.28 | $280.68 | $281.11 | $244.74 | 1,285,745 |
| 2017-06-15 | $279.75 | $281.57 | $277.77 | $280.93 | $244.59 | 616,306 |
| 2017-06-14 | $278.10 | $282.32 | $278.00 | $280.30 | $244.04 | 825,948 |
| 2017-06-13 | $276.90 | $278.94 | $275.48 | $278.36 | $242.35 | 638,517 |
| 2017-06-12 | $277.09 | $277.23 | $273.73 | $276.89 | $241.07 | 835,887 |
| 2017-06-09 | $277.66 | $279.19 | $276.61 | $277.00 | $241.16 | 1,019,314 |
| 2017-06-08 | $278.00 | $278.69 | $276.67 | $277.62 | $241.70 | 1,111,716 |
| 2017-06-07 | $277.41 | $277.85 | $276.24 | $277.38 | $241.49 | 657,969 |
| 2017-06-06 | $279.54 | $279.95 | $276.72 | $276.88 | $241.06 | 887,939 |
| 2017-06-05 | $281.50 | $282.30 | $280.09 | $280.13 | $243.89 | 622,466 |
| 2017-06-02 | $281.28 | $282.89 | $280.75 | $281.76 | $245.31 | 748,536 |
| 2017-06-01 | $281.18 | $281.70 | $279.50 | $280.96 | $244.61 | 826,977 |
| 2017-05-31 | $279.47 | $281.28 | $279.27 | $281.13 | $244.76 | 1,386,944 |
| 2017-05-30 | $281.83 | $282.84 | $279.73 | $280.09 | $243.85 | 900,791 |
| 2017-05-26 | $282.04 | $284.00 | $281.54 | $283.65 | $245.36 | 851,140 |
| 2017-05-25 | $281.00 | $282.33 | $280.56 | $282.06 | $243.98 | 832,536 |
| 2017-05-24 | $278.22 | $280.56 | $278.11 | $280.05 | $242.24 | 871,689 |
| 2017-05-23 | $278.00 | $278.62 | $276.10 | $278.36 | $240.78 | 872,703 |
| 2017-05-22 | $280.79 | $280.79 | $276.22 | $277.03 | $239.63 | 1,598,895 |
| 2017-05-19 | $268.70 | $272.88 | $268.11 | $272.79 | $235.96 | 1,249,569 |
| 2017-05-18 | $268.54 | $269.00 | $266.01 | $267.32 | $231.23 | 1,243,970 |
| 2017-05-17 | $270.10 | $270.73 | $268.91 | $269.24 | $232.89 | 941,221 |
| 2017-05-16 | $272.08 | $273.26 | $271.43 | $271.65 | $234.98 | 614,088 |
| 2017-05-15 | $271.28 | $272.47 | $271.05 | $272.35 | $235.58 | 615,549 |
| 2017-05-12 | $270.91 | $271.70 | $270.75 | $271.26 | $234.64 | 590,932 |
| 2017-05-11 | $271.14 | $272.25 | $270.20 | $272.09 | $235.36 | 602,361 |
| 2017-05-10 | $272.88 | $273.71 | $270.17 | $271.74 | $235.06 | 934,513 |
| 2017-05-09 | $273.00 | $274.22 | $272.27 | $273.87 | $236.90 | 896,669 |
| 2017-05-08 | $272.92 | $274.00 | $272.10 | $272.50 | $235.71 | 674,818 |
| 2017-05-05 | $270.68 | $273.10 | $270.21 | $273.03 | $236.17 | 808,808 |
| 2017-05-04 | $269.87 | $270.71 | $268.86 | $270.51 | $233.99 | 691,113 |
| 2017-05-03 | $268.75 | $269.95 | $268.20 | $269.60 | $233.21 | 636,496 |
| 2017-05-02 | $268.19 | $269.87 | $268.00 | $269.49 | $233.11 | 729,412 |
| 2017-05-01 | $269.55 | $270.11 | $268.37 | $268.43 | $232.19 | 841,525 |
| 2017-04-28 | $271.07 | $271.54 | $268.62 | $269.45 | $233.08 | 1,000,532 |
| 2017-04-27 | $270.84 | $272.77 | $269.94 | $271.14 | $234.54 | 940,337 |
| 2017-04-26 | $270.59 | $272.51 | $269.54 | $270.35 | $233.85 | 1,473,563 |
| 2017-04-25 | $273.90 | $274.50 | $267.68 | $270.02 | $233.57 | 2,893,313 |
| 2017-04-24 | $275.54 | $276.64 | $274.31 | $276.21 | $238.92 | 1,098,834 |
| 2017-04-21 | $272.20 | $274.49 | $272.00 | $273.09 | $236.22 | 955,493 |
| 2017-04-20 | $270.15 | $273.20 | $269.67 | $271.85 | $235.15 | 814,478 |
| 2017-04-19 | $269.69 | $270.05 | $268.67 | $269.63 | $233.23 | 816,649 |
| 2017-04-18 | $269.88 | $270.70 | $268.22 | $268.78 | $232.50 | 762,905 |
| 2017-04-17 | $268.13 | $269.90 | $267.91 | $269.88 | $233.45 | 811,635 |
| 2017-04-13 | $268.14 | $270.28 | $268.00 | $268.00 | $231.82 | 764,024 |
| 2017-04-12 | $269.89 | $270.48 | $268.04 | $268.51 | $232.26 | 955,388 |
| 2017-04-11 | $269.00 | $270.52 | $268.18 | $270.27 | $233.79 | 744,445 |
| 2017-04-10 | $270.19 | $271.36 | $268.84 | $269.03 | $232.71 | 789,254 |
| 2017-04-07 | $272.34 | $272.34 | $268.18 | $270.23 | $233.75 | 1,020,824 |
| 2017-04-06 | $266.87 | $267.79 | $266.32 | $267.11 | $231.05 | 740,491 |
| 2017-04-05 | $269.84 | $270.95 | $266.81 | $266.98 | $230.94 | 949,515 |
| 2017-04-04 | $268.54 | $270.05 | $268.25 | $269.56 | $233.17 | 567,988 |
| 2017-04-03 | $267.60 | $269.30 | $267.35 | $268.68 | $232.41 | 799,099 |
| 2017-03-31 | $270.47 | $270.47 | $267.60 | $267.60 | $231.48 | 1,214,444 |
| 2017-03-30 | $268.56 | $270.93 | $268.21 | $270.54 | $234.02 | 562,507 |
| 2017-03-29 | $268.92 | $268.92 | $267.26 | $268.24 | $232.03 | 814,143 |
| 2017-03-28 | $266.63 | $270.79 | $266.02 | $269.12 | $232.79 | 1,021,333 |
| 2017-03-27 | $265.65 | $267.88 | $264.04 | $267.16 | $231.09 | 994,391 |
| 2017-03-24 | $269.83 | $269.98 | $266.73 | $267.42 | $231.32 | 870,483 |
| 2017-03-23 | $269.42 | $271.47 | $268.98 | $269.50 | $233.12 | 804,297 |
| 2017-03-22 | $268.83 | $270.28 | $267.91 | $269.42 | $233.05 | 1,021,193 |
| 2017-03-21 | $272.35 | $273.02 | $268.36 | $269.00 | $232.69 | 1,359,584 |
| 2017-03-20 | $272.16 | $274.57 | $271.63 | $272.03 | $235.31 | 1,324,995 |
| 2017-03-17 | $268.78 | $272.18 | $268.30 | $271.98 | $235.26 | 2,127,652 |
| 2017-03-16 | $270.68 | $270.68 | $267.13 | $267.94 | $231.77 | 982,178 |
| 2017-03-15 | $268.00 | $269.87 | $267.75 | $269.44 | $233.07 | 748,495 |
| 2017-03-14 | $268.93 | $269.15 | $267.38 | $268.00 | $231.82 | 701,651 |
| 2017-03-13 | $268.51 | $269.26 | $268.00 | $269.19 | $232.85 | 819,126 |
| 2017-03-10 | $269.90 | $269.90 | $267.27 | $268.66 | $232.39 | 687,343 |
| 2017-03-09 | $268.00 | $269.00 | $267.54 | $268.68 | $232.41 | 729,460 |
| 2017-03-08 | $269.00 | $269.05 | $267.31 | $267.72 | $231.58 | 820,093 |
| 2017-03-07 | $267.31 | $269.38 | $267.30 | $269.04 | $232.72 | 884,334 |
| 2017-03-06 | $267.43 | $268.48 | $266.80 | $267.72 | $231.58 | 778,302 |
| 2017-03-03 | $267.07 | $268.33 | $266.25 | $267.76 | $231.61 | 772,421 |
| 2017-03-02 | $269.00 | $269.00 | $266.22 | $266.99 | $230.95 | 954,166 |
| 2017-03-01 | $269.09 | $270.00 | $267.33 | $268.38 | $232.15 | 1,125,601 |
| 2017-02-28 | $269.64 | $269.72 | $266.45 | $266.58 | $230.59 | 2,049,168 |
| 2017-02-27 | $265.00 | $270.00 | $264.20 | $269.36 | $233.00 | 1,500,149 |
| 2017-02-24 | $264.57 | $266.00 | $263.18 | $266.00 | $228.55 | 929,125 |
| 2017-02-23 | $266.31 | $266.31 | $263.77 | $264.85 | $227.56 | 1,008,277 |
| 2017-02-22 | $265.00 | $266.02 | $264.21 | $265.92 | $228.48 | 712,715 |
| 2017-02-21 | $264.81 | $266.07 | $264.19 | $265.66 | $228.26 | 957,257 |
| 2017-02-17 | $264.71 | $265.43 | $263.50 | $265.35 | $227.99 | 882,742 |
| 2017-02-16 | $263.92 | $265.40 | $262.73 | $265.33 | $227.97 | 859,021 |
| 2017-02-15 | $262.00 | $263.76 | $261.07 | $263.46 | $226.36 | 1,063,803 |
| 2017-02-14 | $262.19 | $263.16 | $261.85 | $262.56 | $225.59 | 824,197 |
| 2017-02-13 | $261.05 | $263.11 | $261.02 | $262.35 | $225.41 | 906,759 |
| 2017-02-10 | $258.48 | $260.92 | $258.00 | $260.55 | $223.86 | 749,403 |
| 2017-02-09 | $256.80 | $259.04 | $256.80 | $258.20 | $221.85 | 869,679 |
| 2017-02-08 | $256.93 | $257.81 | $256.40 | $256.74 | $220.59 | 973,415 |
| 2017-02-07 | $256.00 | $257.30 | $255.58 | $256.37 | $220.27 | 977,790 |
| 2017-02-06 | $254.43 | $257.07 | $254.11 | $255.31 | $219.36 | 980,816 |
| 2017-02-03 | $252.67 | $256.46 | $251.50 | $254.46 | $218.63 | 1,803,327 |
| 2017-02-02 | $250.90 | $252.17 | $250.34 | $251.97 | $216.49 | 1,045,748 |
| 2017-02-01 | $250.83 | $252.56 | $249.98 | $250.90 | $215.57 | 1,210,086 |
| 2017-01-31 | $252.32 | $252.50 | $249.96 | $251.33 | $215.94 | 1,276,309 |
| 2017-01-30 | $254.33 | $256.28 | $251.88 | $252.83 | $217.23 | 1,537,028 |
| 2017-01-27 | $254.98 | $259.12 | $250.13 | $253.50 | $217.81 | 2,597,627 |
| 2017-01-26 | $250.00 | $254.99 | $249.55 | $254.97 | $219.07 | 1,956,678 |
| 2017-01-25 | $253.06 | $254.33 | $248.00 | $251.00 | $215.66 | 2,329,854 |
| 2017-01-24 | $250.38 | $253.45 | $249.02 | $252.91 | $217.30 | 2,984,999 |
| 2017-01-23 | $258.15 | $259.74 | $255.02 | $257.48 | $221.23 | 1,605,532 |
| 2017-01-20 | $257.96 | $258.08 | $256.10 | $257.73 | $221.44 | 1,183,803 |
| 2017-01-19 | $255.57 | $257.44 | $255.19 | $257.03 | $220.84 | 1,076,458 |
| 2017-01-18 | $254.10 | $254.73 | $252.94 | $254.07 | $218.30 | 925,339 |
| 2017-01-17 | $253.46 | $254.34 | $252.06 | $254.12 | $218.34 | 1,431,482 |
| 2017-01-13 | $252.74 | $255.95 | $252.02 | $254.53 | $218.69 | 1,162,014 |
| 2017-01-12 | $254.91 | $255.33 | $251.31 | $252.62 | $217.05 | 1,153,334 |
| 2017-01-11 | $256.30 | $257.00 | $251.71 | $255.13 | $219.21 | 1,613,810 |
| 2017-01-10 | $258.16 | $258.96 | $256.17 | $256.17 | $220.10 | 1,146,353 |
| 2017-01-09 | $258.00 | $258.99 | $257.43 | $257.81 | $221.51 | 1,067,086 |
| 2017-01-06 | $255.48 | $258.57 | $255.48 | $257.85 | $221.54 | 1,246,437 |
| 2017-01-05 | $254.37 | $258.02 | $254.10 | $255.98 | $219.94 | 1,279,448 |
| 2017-01-04 | $254.10 | $254.90 | $253.34 | $253.99 | $218.23 | 1,077,649 |
| 2017-01-03 | $251.20 | $254.11 | $250.76 | $253.31 | $217.64 | 1,667,668 |
| 2016-12-30 | $250.53 | $251.32 | $248.78 | $249.94 | $214.75 | 1,058,219 |
| 2016-12-29 | $250.19 | $251.92 | $249.45 | $250.59 | $215.31 | 900,899 |
| 2016-12-28 | $250.44 | $251.00 | $248.52 | $249.58 | $214.44 | 1,007,606 |
| 2016-12-27 | $250.78 | $251.75 | $250.20 | $250.86 | $215.54 | 788,808 |
| 2016-12-23 | $248.17 | $251.88 | $247.01 | $249.59 | $214.45 | 2,086,786 |
| 2016-12-22 | $252.01 | $253.50 | $251.10 | $252.80 | $217.21 | 828,235 |
| 2016-12-21 | $254.50 | $254.50 | $252.28 | $252.52 | $216.97 | 817,546 |
| 2016-12-20 | $252.18 | $253.78 | $252.10 | $253.73 | $218.00 | 900,193 |
| 2016-12-19 | $249.54 | $252.46 | $249.54 | $252.18 | $216.67 | 1,045,578 |
| 2016-12-16 | $251.28 | $252.79 | $249.03 | $250.08 | $214.87 | 2,138,049 |
| 2016-12-15 | $252.34 | $253.31 | $250.41 | $250.65 | $215.36 | 1,855,577 |
| 2016-12-14 | $252.31 | $254.83 | $252.08 | $252.30 | $216.78 | 1,844,432 |
| 2016-12-13 | $254.67 | $255.50 | $250.12 | $251.69 | $216.25 | 2,519,206 |
| 2016-12-12 | $251.78 | $253.70 | $245.50 | $253.11 | $217.47 | 7,079,560 |
| 2016-12-09 | $258.60 | $260.22 | $258.06 | $259.53 | $222.99 | 1,546,118 |
| 2016-12-08 | $266.38 | $266.38 | $258.61 | $259.25 | $222.75 | 2,767,168 |
| 2016-12-07 | $266.07 | $267.00 | $264.35 | $266.38 | $228.87 | 1,269,400 |
| 2016-12-06 | $265.83 | $266.80 | $264.01 | $266.00 | $228.55 | 1,145,873 |
| 2016-12-05 | $268.95 | $269.90 | $266.31 | $266.93 | $229.35 | 1,270,311 |
| 2016-12-02 | $266.58 | $268.15 | $266.01 | $267.62 | $229.94 | 1,090,962 |
| 2016-12-01 | $265.29 | $266.53 | $264.31 | $266.40 | $228.89 | 874,893 |
| 2016-11-30 | $267.55 | $267.95 | $265.25 | $265.25 | $227.90 | 1,467,894 |
| 2016-11-29 | $264.50 | $267.77 | $263.71 | $266.58 | $229.05 | 1,209,462 |
| 2016-11-28 | $265.73 | $266.23 | $264.86 | $265.93 | $226.94 | 1,364,947 |
| 2016-11-25 | $265.34 | $266.49 | $264.65 | $265.92 | $226.93 | 653,602 |
| 2016-11-23 | $264.91 | $265.82 | $263.56 | $264.40 | $225.63 | 1,039,660 |
| 2016-11-22 | $264.49 | $265.64 | $263.42 | $264.66 | $225.85 | 1,244,642 |
| 2016-11-21 | $264.05 | $264.33 | $262.64 | $263.42 | $224.80 | 965,537 |
| 2016-11-18 | $263.14 | $264.46 | $261.58 | $263.09 | $224.51 | 1,197,134 |
| 2016-11-17 | $263.50 | $264.47 | $262.39 | $263.28 | $224.68 | 914,217 |
| 2016-11-16 | $265.87 | $266.17 | $261.46 | $263.35 | $224.74 | 1,464,093 |
| 2016-11-15 | $268.79 | $269.74 | $261.85 | $265.93 | $226.94 | 2,014,589 |
| 2016-11-14 | $261.23 | $267.81 | $260.80 | $267.24 | $228.06 | 2,455,096 |
| 2016-11-11 | $257.96 | $259.73 | $255.06 | $259.17 | $221.17 | 2,002,930 |
| 2016-11-10 | $257.50 | $258.19 | $252.77 | $257.27 | $219.55 | 2,627,375 |
| 2016-11-09 | $256.59 | $257.48 | $250.00 | $253.46 | $216.30 | 4,184,280 |
| 2016-11-08 | $239.00 | $240.92 | $238.60 | $239.19 | $204.12 | 1,258,732 |
| 2016-11-07 | $239.83 | $239.92 | $237.52 | $239.27 | $204.19 | 1,375,974 |
| 2016-11-04 | $238.85 | $239.70 | $236.21 | $236.28 | $201.64 | 1,512,145 |
| 2016-11-03 | $242.55 | $243.40 | $237.11 | $238.70 | $203.70 | 1,694,849 |
| 2016-11-02 | $244.95 | $247.65 | $244.20 | $245.11 | $209.17 | 954,123 |
| 2016-11-01 | $247.19 | $247.19 | $244.23 | $244.98 | $209.06 | 1,081,151 |
| 2016-10-31 | $248.24 | $248.81 | $245.68 | $246.38 | $210.25 | 1,320,757 |
| 2016-10-28 | $248.72 | $250.17 | $247.69 | $248.00 | $211.64 | 1,118,809 |
| 2016-10-27 | $250.28 | $251.24 | $248.05 | $248.53 | $212.09 | 1,294,373 |
| 2016-10-26 | $248.60 | $252.00 | $247.49 | $250.09 | $213.42 | 2,112,342 |
| 2016-10-25 | $241.08 | $249.79 | $238.64 | $249.26 | $212.71 | 3,130,876 |
| 2016-10-24 | $231.50 | $232.49 | $230.92 | $232.16 | $198.12 | 1,304,383 |
| 2016-10-21 | $231.07 | $231.16 | $228.50 | $230.52 | $196.72 | 1,553,133 |
| 2016-10-20 | $232.15 | $232.71 | $230.72 | $231.83 | $197.84 | 922,754 |
| 2016-10-19 | $233.08 | $233.74 | $231.58 | $232.33 | $198.26 | 992,557 |
| 2016-10-18 | $234.29 | $239.60 | $232.58 | $232.79 | $198.66 | 867,910 |
| 2016-10-17 | $232.68 | $234.33 | $232.60 | $232.77 | $198.64 | 793,295 |
| 2016-10-14 | $233.38 | $234.09 | $231.93 | $232.57 | $198.47 | 1,081,038 |
| 2016-10-13 | $231.66 | $233.42 | $231.05 | $232.99 | $198.83 | 1,112,115 |
| 2016-10-12 | $231.93 | $233.12 | $231.37 | $232.10 | $198.07 | 1,256,281 |
| 2016-10-11 | $233.00 | $233.63 | $231.64 | $231.85 | $197.85 | 1,060,445 |
| 2016-10-10 | $233.82 | $234.93 | $233.12 | $233.29 | $199.08 | 990,194 |
| 2016-10-07 | $233.20 | $233.99 | $231.57 | $233.53 | $199.29 | 2,183,989 |
| 2016-10-06 | $237.00 | $237.02 | $234.48 | $234.72 | $200.30 | 1,899,900 |
| 2016-10-05 | $239.05 | $239.05 | $236.50 | $236.60 | $201.91 | 1,172,065 |
| 2016-10-04 | $240.96 | $241.05 | $236.50 | $237.10 | $202.33 | 1,409,589 |
| 2016-10-03 | $238.71 | $241.30 | $237.54 | $240.58 | $205.30 | 1,339,016 |
| 2016-09-30 | $243.06 | $243.47 | $237.33 | $239.72 | $204.57 | 2,167,014 |
| 2016-09-29 | $246.08 | $246.08 | $240.96 | $242.34 | $206.81 | 1,134,120 |
| 2016-09-28 | $246.13 | $246.96 | $244.86 | $245.75 | $209.72 | 1,352,627 |
| 2016-09-27 | $246.04 | $247.02 | $245.30 | $245.79 | $209.75 | 946,531 |
| 2016-09-26 | $245.71 | $247.48 | $245.01 | $245.53 | $209.53 | 880,702 |
| 2016-09-23 | $246.08 | $246.54 | $244.64 | $245.84 | $209.79 | 858,666 |
| 2016-09-22 | $244.95 | $247.03 | $244.74 | $246.62 | $210.46 | 1,172,780 |
| 2016-09-21 | $241.14 | $243.87 | $240.62 | $243.82 | $208.07 | 1,660,536 |
| 2016-09-20 | $241.35 | $242.24 | $240.48 | $240.48 | $205.22 | 1,007,955 |
| 2016-09-19 | $239.30 | $241.89 | $239.08 | $240.88 | $205.56 | 1,456,596 |
| 2016-09-16 | $238.42 | $238.64 | $237.25 | $237.45 | $202.63 | 2,892,900 |
| 2016-09-15 | $237.41 | $239.49 | $236.70 | $239.09 | $204.03 | 1,273,605 |
| 2016-09-14 | $237.41 | $239.01 | $236.91 | $237.41 | $202.60 | 1,494,462 |
| 2016-09-13 | $237.67 | $238.72 | $237.00 | $237.41 | $202.60 | 1,609,021 |
| 2016-09-12 | $236.50 | $239.50 | $235.28 | $238.80 | $203.79 | 1,822,011 |
| 2016-09-09 | $240.14 | $240.64 | $237.89 | $237.94 | $203.05 | 1,574,151 |
| 2016-09-08 | $240.49 | $242.25 | $240.00 | $241.63 | $206.20 | 1,249,590 |
| 2016-09-07 | $242.16 | $243.00 | $241.15 | $241.37 | $205.98 | 1,245,851 |
| 2016-09-06 | $244.24 | $244.49 | $242.26 | $243.00 | $207.37 | 1,600,397 |
| 2016-09-02 | $243.75 | $245.00 | $242.26 | $243.32 | $207.64 | 1,492,696 |
| 2016-09-01 | $243.13 | $243.84 | $241.90 | $243.61 | $207.89 | 1,337,103 |
| 2016-08-31 | $239.00 | $243.62 | $238.60 | $242.97 | $207.34 | 2,890,210 |
| 2016-08-30 | $242.65 | $243.31 | $238.85 | $239.45 | $204.34 | 1,887,032 |
| 2016-08-29 | $245.00 | $246.08 | $244.04 | $244.30 | $207.05 | 1,637,518 |
| 2016-08-26 | $249.00 | $249.80 | $243.65 | $244.44 | $207.17 | 4,697,122 |
| 2016-08-25 | $247.61 | $250.19 | $246.00 | $248.53 | $210.64 | 4,383,875 |
| 2016-08-24 | $248.76 | $249.75 | $244.80 | $248.12 | $210.29 | 10,559,925 |
| 2016-08-23 | $255.24 | $255.24 | $248.14 | $249.75 | $211.67 | 10,627,904 |
| 2016-08-22 | $254.37 | $256.42 | $253.75 | $254.20 | $215.44 | 3,791,010 |
| 2016-08-19 | $254.73 | $255.00 | $252.70 | $254.12 | $215.38 | 2,412,825 |
| 2016-08-18 | $255.64 | $255.99 | $254.10 | $255.42 | $216.48 | 2,596,297 |
| 2016-08-17 | $256.70 | $257.50 | $251.55 | $255.64 | $216.66 | 4,381,071 |
| 2016-08-16 | $265.23 | $266.05 | $254.44 | $256.77 | $217.62 | 7,884,356 |
| 2016-08-15 | $264.22 | $266.93 | $264.20 | $266.50 | $225.87 | 9,143,820 |
| 2016-08-12 | $262.49 | $265.34 | $261.67 | $264.15 | $223.88 | 13,962,172 |
| 2016-08-11 | $261.50 | $264.07 | $260.15 | $262.54 | $222.51 | 12,648,897 |
| 2016-08-10 | $259.82 | $262.10 | $259.07 | $261.30 | $221.46 | 9,565,349 |
| 2016-08-09 | $260.43 | $261.29 | $259.18 | $260.66 | $220.92 | 9,900,252 |
| 2016-08-08 | $260.00 | $261.87 | $258.79 | $260.19 | $220.52 | 8,743,200 |
| 2016-08-05 | $259.14 | $260.29 | $257.63 | $260.29 | $220.60 | 4,418,108 |
| 2016-08-04 | $257.65 | $258.78 | $256.14 | $257.75 | $218.45 | 5,720,398 |
| 2016-08-03 | $257.51 | $257.75 | $254.75 | $256.85 | $217.69 | 6,827,181 |
| 2016-08-02 | $254.17 | $257.46 | $252.73 | $257.00 | $217.82 | 4,770,936 |
| 2016-08-01 | $252.63 | $254.93 | $252.30 | $254.84 | $215.99 | 2,782,279 |
| 2016-07-29 | $254.50 | $254.81 | $252.70 | $252.73 | $214.20 | 2,178,251 |
| 2016-07-28 | $254.20 | $254.89 | $252.05 | $254.55 | $215.74 | 2,716,134 |
| 2016-07-27 | $255.47 | $256.00 | $253.03 | $254.16 | $215.41 | 2,593,320 |
| 2016-07-26 | $255.62 | $256.46 | $253.83 | $254.76 | $215.92 | 2,121,516 |
| 2016-07-25 | $256.82 | $257.28 | $254.72 | $255.62 | $216.65 | 1,295,923 |
| 2016-07-22 | $254.60 | $257.49 | $253.05 | $257.31 | $218.08 | 1,864,603 |
| 2016-07-21 | $257.49 | $257.49 | $251.60 | $254.14 | $215.39 | 2,741,484 |
| 2016-07-20 | $259.32 | $259.82 | $255.89 | $256.67 | $217.54 | 3,362,076 |
| 2016-07-19 | $258.54 | $263.37 | $252.10 | $258.96 | $219.48 | 4,979,989 |
| 2016-07-18 | $257.78 | $258.29 | $255.30 | $256.29 | $217.21 | 2,345,697 |
| 2016-07-15 | $257.11 | $257.62 | $256.10 | $256.98 | $217.80 | 3,459,825 |
| 2016-07-14 | $257.19 | $257.94 | $254.70 | $256.00 | $216.97 | 3,324,241 |
| 2016-07-13 | $255.10 | $256.44 | $254.92 | $255.90 | $216.88 | 4,780,670 |
| 2016-07-12 | $255.64 | $256.38 | $254.03 | $254.70 | $215.87 | 4,167,828 |
| 2016-07-11 | $252.38 | $256.34 | $251.92 | $254.39 | $215.60 | 6,337,102 |
| 2016-07-08 | $250.78 | $252.30 | $248.50 | $251.90 | $213.49 | 1,082,839 |
| 2016-07-07 | $250.23 | $251.22 | $248.61 | $249.77 | $211.69 | 961,348 |
| 2016-07-06 | $250.95 | $251.32 | $247.88 | $250.08 | $211.95 | 1,387,397 |
| 2016-07-05 | $248.80 | $250.38 | $248.42 | $249.51 | $211.47 | 1,327,570 |
| 2016-07-01 | $248.24 | $249.92 | $248.24 | $249.35 | $211.33 | 1,427,822 |
| 2016-06-30 | $244.78 | $248.72 | $244.67 | $248.17 | $210.33 | 2,045,577 |
| 2016-06-29 | $242.00 | $244.69 | $241.66 | $244.08 | $206.87 | 1,190,008 |
| 2016-06-28 | $240.11 | $240.96 | $237.65 | $240.91 | $204.18 | 1,994,731 |
| 2016-06-27 | $238.78 | $239.97 | $236.07 | $239.29 | $202.81 | 1,868,254 |
| 2016-06-24 | $234.85 | $242.87 | $234.75 | $239.70 | $203.15 | 3,471,185 |
| 2016-06-23 | $239.79 | $240.00 | $238.18 | $240.00 | $203.41 | 755,711 |
| 2016-06-22 | $238.95 | $239.27 | $238.04 | $238.17 | $201.86 | 1,001,844 |
| 2016-06-21 | $239.49 | $239.85 | $238.31 | $238.55 | $202.18 | 928,324 |
| 2016-06-20 | $239.20 | $239.80 | $237.86 | $238.64 | $202.26 | 1,067,027 |
| 2016-06-17 | $240.22 | $240.22 | $236.66 | $237.56 | $201.34 | 1,455,742 |
| 2016-06-16 | $239.05 | $240.45 | $238.09 | $239.87 | $203.30 | 1,212,409 |
| 2016-06-15 | $240.11 | $240.59 | $239.23 | $239.45 | $202.94 | 854,145 |
| 2016-06-14 | $237.78 | $240.12 | $237.25 | $239.70 | $203.15 | 1,220,104 |
| 2016-06-13 | $240.01 | $240.70 | $237.91 | $237.95 | $201.67 | 1,076,282 |
| 2016-06-10 | $240.01 | $241.70 | $239.74 | $240.58 | $203.90 | 760,190 |
| 2016-06-09 | $240.05 | $240.87 | $240.00 | $240.67 | $203.98 | 894,113 |
| 2016-06-08 | $239.26 | $240.75 | $239.23 | $240.38 | $203.73 | 918,974 |
| 2016-06-07 | $240.20 | $241.36 | $239.41 | $239.50 | $202.98 | 993,428 |
| 2016-06-06 | $238.52 | $240.37 | $238.52 | $239.40 | $202.90 | 1,154,169 |
| 2016-06-03 | $237.58 | $239.65 | $236.23 | $238.92 | $202.49 | 1,516,652 |
| 2016-06-02 | $238.13 | $238.25 | $236.79 | $237.83 | $201.57 | 921,498 |
| 2016-06-01 | $235.92 | $238.58 | $235.36 | $238.08 | $201.78 | 972,725 |
| 2016-05-31 | $239.74 | $240.61 | $236.15 | $236.23 | $200.21 | 2,545,987 |
| 2016-05-27 | $240.00 | $240.82 | $239.21 | $240.09 | $203.48 | 794,137 |
| 2016-05-26 | $240.59 | $242.00 | $240.11 | $241.54 | $203.32 | 647,708 |
| 2016-05-25 | $241.30 | $241.56 | $240.50 | $240.84 | $202.73 | 737,333 |
| 2016-05-24 | $240.40 | $241.75 | $240.30 | $240.97 | $202.84 | 741,439 |
| 2016-05-23 | $240.43 | $240.52 | $239.04 | $239.52 | $201.62 | 849,560 |
| 2016-05-20 | $239.49 | $240.30 | $238.39 | $240.07 | $202.08 | 1,009,332 |
| 2016-05-19 | $239.68 | $241.07 | $237.79 | $238.89 | $201.09 | 1,360,561 |
| 2016-05-18 | $240.89 | $243.19 | $240.13 | $241.58 | $203.35 | 739,859 |
| 2016-05-17 | $243.00 | $243.53 | $240.27 | $241.53 | $203.31 | 1,016,101 |
| 2016-05-16 | $241.21 | $243.99 | $240.91 | $242.97 | $204.52 | 921,153 |
| 2016-05-13 | $242.38 | $244.50 | $241.70 | $242.12 | $203.80 | 1,198,571 |
| 2016-05-12 | $242.03 | $245.37 | $241.50 | $244.94 | $206.18 | 969,114 |
| 2016-05-11 | $243.97 | $244.49 | $241.62 | $241.83 | $203.56 | 1,006,675 |
| 2016-05-10 | $241.31 | $244.55 | $241.29 | $244.36 | $205.69 | 1,141,641 |
| 2016-05-09 | $240.26 | $242.00 | $239.52 | $240.32 | $202.29 | 1,498,212 |
| 2016-05-06 | $238.00 | $240.50 | $237.79 | $240.26 | $202.24 | 1,140,760 |
| 2016-05-05 | $236.10 | $238.16 | $235.44 | $238.14 | $200.45 | 1,198,808 |
| 2016-05-04 | $233.85 | $236.34 | $233.09 | $236.01 | $198.66 | 1,382,750 |
| 2016-05-03 | $232.34 | $234.83 | $231.37 | $234.70 | $197.56 | 1,166,349 |
| 2016-05-02 | $232.74 | $233.80 | $232.43 | $233.24 | $196.33 | 1,008,300 |
| 2016-04-29 | $232.10 | $232.97 | $230.82 | $232.38 | $195.61 | 952,725 |
| 2016-04-28 | $232.20 | $234.48 | $231.90 | $232.72 | $195.89 | 1,034,881 |
| 2016-04-27 | $230.09 | $234.59 | $229.96 | $233.65 | $196.67 | 1,405,637 |
| 2016-04-26 | $227.85 | $232.22 | $227.85 | $232.16 | $195.42 | 1,917,507 |
| 2016-04-25 | $226.04 | $226.99 | $225.34 | $226.30 | $190.49 | 986,315 |
| 2016-04-22 | $226.60 | $227.87 | $225.60 | $226.83 | $190.93 | 1,038,051 |
| 2016-04-21 | $226.31 | $227.31 | $225.65 | $226.07 | $190.29 | 997,260 |
| 2016-04-20 | $227.00 | $228.12 | $226.06 | $226.58 | $190.72 | 887,319 |
| 2016-04-19 | $227.16 | $227.89 | $226.29 | $226.51 | $190.66 | 721,259 |
| 2016-04-18 | $225.65 | $227.63 | $225.30 | $227.14 | $191.19 | 824,487 |
| 2016-04-15 | $225.87 | $225.92 | $224.62 | $225.81 | $190.08 | 1,134,573 |
| 2016-04-14 | $226.79 | $226.79 | $225.19 | $225.44 | $189.76 | 774,293 |
| 2016-04-13 | $227.00 | $227.16 | $224.93 | $226.38 | $190.56 | 809,135 |
| 2016-04-12 | $224.75 | $226.87 | $224.18 | $225.98 | $190.22 | 682,413 |
| 2016-04-11 | $226.05 | $226.71 | $224.11 | $224.65 | $189.10 | 1,140,089 |
| 2016-04-08 | $227.59 | $228.00 | $225.80 | $226.30 | $190.49 | 582,628 |
| 2016-04-07 | $226.00 | $227.41 | $225.64 | $226.48 | $190.64 | 1,063,205 |
| 2016-04-06 | $225.31 | $226.85 | $225.31 | $226.63 | $190.77 | 1,276,010 |
| 2016-04-05 | $224.03 | $227.03 | $222.82 | $225.62 | $189.92 | 1,437,329 |
| 2016-04-04 | $223.22 | $224.90 | $223.08 | $224.13 | $188.66 | 1,007,663 |
| 2016-04-01 | $219.96 | $223.47 | $219.17 | $223.11 | $187.80 | 957,818 |
| 2016-03-31 | $222.65 | $223.33 | $221.09 | $221.50 | $186.45 | 1,105,235 |
| 2016-03-30 | $222.00 | $223.86 | $221.79 | $222.96 | $187.68 | 950,844 |
| 2016-03-29 | $219.00 | $220.92 | $218.43 | $220.76 | $185.82 | 748,514 |
| 2016-03-28 | $218.81 | $219.55 | $218.34 | $219.06 | $184.39 | 994,841 |
| 2016-03-24 | $221.05 | $221.50 | $217.14 | $218.00 | $183.50 | 1,318,645 |
| 2016-03-23 | $220.89 | $222.54 | $220.62 | $221.26 | $186.25 | 781,887 |
| 2016-03-22 | $221.05 | $222.73 | $220.50 | $220.73 | $185.80 | 925,318 |
| 2016-03-21 | $220.41 | $223.19 | $220.41 | $221.26 | $186.25 | 1,149,539 |
| 2016-03-18 | $220.00 | $221.09 | $218.37 | $220.91 | $185.95 | 2,114,432 |
| 2016-03-17 | $218.28 | $219.94 | $217.42 | $219.25 | $184.55 | 1,299,111 |
| 2016-03-16 | $217.14 | $218.94 | $216.29 | $218.19 | $183.66 | 882,635 |
| 2016-03-15 | $215.34 | $217.32 | $214.81 | $217.05 | $182.70 | 1,012,256 |
| 2016-03-14 | $215.62 | $217.51 | $215.62 | $216.60 | $182.32 | 934,419 |
| 2016-03-11 | $218.00 | $218.89 | $215.96 | $217.05 | $182.70 | 1,335,763 |
| 2016-03-10 | $216.94 | $218.52 | $215.67 | $216.56 | $182.29 | 1,367,605 |
| 2016-03-09 | $216.75 | $217.92 | $215.74 | $216.41 | $182.16 | 988,190 |
| 2016-03-08 | $213.95 | $216.21 | $210.90 | $215.34 | $181.26 | 1,839,775 |
| 2016-03-07 | $217.50 | $218.38 | $215.30 | $215.84 | $181.68 | 1,017,795 |
| 2016-03-04 | $217.91 | $219.08 | $217.56 | $218.72 | $184.11 | 936,287 |
| 2016-03-03 | $216.48 | $218.62 | $215.54 | $218.52 | $183.94 | 875,001 |
| 2016-03-02 | $218.09 | $218.86 | $215.78 | $217.20 | $182.83 | 1,188,626 |
| 2016-03-01 | $216.59 | $218.35 | $214.88 | $218.13 | $183.61 | 1,159,503 |
| 2016-02-29 | $216.67 | $218.10 | $215.73 | $215.79 | $181.64 | 1,248,321 |
| 2016-02-26 | $219.22 | $219.75 | $217.11 | $217.24 | $182.86 | 1,210,195 |
| 2016-02-25 | $217.00 | $220.14 | $216.38 | $220.03 | $183.81 | 1,489,196 |
| 2016-02-24 | $213.58 | $216.99 | $213.50 | $216.63 | $180.97 | 1,301,720 |
| 2016-02-23 | $214.83 | $215.74 | $213.87 | $215.15 | $179.74 | 1,282,789 |
| 2016-02-22 | $214.78 | $216.78 | $214.48 | $215.01 | $179.62 | 974,739 |
| 2016-02-19 | $214.51 | $214.74 | $212.70 | $213.62 | $178.46 | 1,233,287 |
| 2016-02-18 | $212.25 | $215.50 | $212.00 | $214.20 | $178.94 | 987,137 |
| 2016-02-17 | $210.00 | $212.97 | $209.10 | $212.74 | $177.72 | 1,237,621 |
| 2016-02-16 | $207.52 | $209.49 | $206.85 | $209.00 | $174.60 | 1,548,268 |
| 2016-02-12 | $208.31 | $209.92 | $205.55 | $206.08 | $172.16 | 2,331,644 |
| 2016-02-11 | $211.67 | $212.75 | $203.65 | $207.18 | $173.08 | 2,649,634 |
| 2016-02-10 | $216.01 | $217.44 | $213.62 | $213.95 | $178.73 | 1,737,869 |
| 2016-02-09 | $213.12 | $217.33 | $212.24 | $215.98 | $180.43 | 1,981,460 |
| 2016-02-08 | $209.33 | $215.15 | $209.30 | $214.53 | $179.22 | 2,502,133 |
| 2016-02-05 | $210.34 | $212.57 | $209.57 | $211.94 | $177.06 | 1,892,375 |
| 2016-02-04 | $212.50 | $213.38 | $209.28 | $210.21 | $175.61 | 1,628,202 |
| 2016-02-03 | $212.00 | $213.64 | $210.13 | $212.92 | $177.87 | 2,231,158 |
| 2016-02-02 | $209.50 | $210.98 | $207.64 | $210.45 | $175.81 | 1,574,530 |
| 2016-02-01 | $209.26 | $211.34 | $208.87 | $209.80 | $175.27 | 1,672,479 |
| 2016-01-29 | $207.83 | $211.05 | $206.12 | $211.00 | $176.27 | 2,595,387 |
| 2016-01-28 | $208.49 | $209.43 | $206.17 | $206.66 | $172.64 | 1,863,015 |
| 2016-01-27 | $209.89 | $211.64 | $207.00 | $207.86 | $173.65 | 2,694,438 |
| 2016-01-26 | $201.43 | $211.22 | $200.47 | $209.93 | $175.38 | 4,440,872 |
| 2016-01-25 | $211.84 | $212.75 | $210.00 | $211.01 | $176.28 | 1,791,850 |
| 2016-01-22 | $213.71 | $213.71 | $211.01 | $212.04 | $177.14 | 1,517,930 |
| 2016-01-21 | $211.20 | $212.00 | $208.75 | $210.79 | $176.09 | 1,563,498 |
| 2016-01-20 | $213.05 | $216.20 | $207.62 | $210.40 | $175.77 | 2,459,739 |
| 2016-01-19 | $216.69 | $220.78 | $213.17 | $215.29 | $179.85 | 2,918,082 |
| 2016-01-15 | $211.99 | $217.01 | $211.99 | $215.99 | $180.44 | 2,808,904 |
| 2016-01-14 | $214.42 | $217.13 | $212.27 | $216.42 | $180.80 | 1,920,767 |
| 2016-01-13 | $219.26 | $219.62 | $214.06 | $214.40 | $179.11 | 1,374,093 |
| 2016-01-12 | $216.03 | $218.10 | $214.51 | $217.96 | $182.08 | 1,354,867 |
| 2016-01-11 | $215.07 | $216.47 | $213.23 | $215.35 | $179.90 | 2,550,140 |
| 2016-01-08 | $215.01 | $216.35 | $212.37 | $212.91 | $177.87 | 1,765,123 |
| 2016-01-07 | $213.81 | $216.19 | $212.14 | $213.29 | $178.18 | 1,809,792 |
| 2016-01-06 | $217.83 | $221.00 | $216.26 | $217.63 | $181.81 | 1,787,137 |
| 2016-01-05 | $214.59 | $218.94 | $214.02 | $218.26 | $182.34 | 1,349,902 |
| 2016-01-04 | $214.00 | $215.77 | $211.39 | $213.21 | $178.12 | 1,875,020 |
| 2015-12-31 | $219.58 | $219.95 | $215.78 | $217.15 | $181.41 | 1,157,807 |
| 2015-12-30 | $220.93 | $221.24 | $219.62 | $219.80 | $183.62 | 633,199 |
| 2015-12-29 | $219.36 | $221.35 | $218.80 | $220.47 | $184.18 | 768,589 |
| 2015-12-28 | $218.08 | $218.77 | $217.43 | $218.41 | $182.46 | 612,933 |
| 2015-12-24 | $218.00 | $219.00 | $217.49 | $218.56 | $182.59 | 524,370 |
| 2015-12-23 | $218.00 | $218.35 | $217.18 | $217.93 | $182.06 | 742,711 |
| 2015-12-22 | $216.16 | $218.23 | $215.58 | $217.58 | $181.77 | 895,202 |
| 2015-12-21 | $213.80 | $215.59 | $213.52 | $215.47 | $180.00 | 1,066,828 |
| 2015-12-18 | $213.75 | $215.17 | $211.85 | $212.18 | $177.26 | 2,052,315 |
| 2015-12-17 | $217.86 | $218.77 | $215.16 | $215.22 | $179.80 | 1,282,280 |
| 2015-12-16 | $216.00 | $218.11 | $214.75 | $217.50 | $181.70 | 1,352,036 |
| 2015-12-15 | $217.00 | $217.24 | $214.72 | $214.84 | $179.48 | 1,540,042 |
| 2015-12-14 | $215.99 | $217.57 | $214.72 | $216.58 | $180.93 | 2,026,159 |
| 2015-12-11 | $217.54 | $219.16 | $216.70 | $217.20 | $181.45 | 1,801,821 |
| 2015-12-10 | $217.92 | $219.75 | $217.00 | $218.88 | $182.85 | 1,119,038 |
| 2015-12-09 | $218.02 | $220.26 | $216.61 | $217.54 | $181.73 | 1,194,981 |
| 2015-12-08 | $217.69 | $219.78 | $217.30 | $218.81 | $182.79 | 844,729 |
| 2015-12-07 | $218.34 | $219.62 | $217.55 | $219.13 | $183.06 | 1,537,750 |
| 2015-12-04 | $216.00 | $219.90 | $216.00 | $218.39 | $182.44 | 1,701,371 |
| 2015-12-03 | $219.27 | $219.76 | $214.69 | $215.46 | $180.00 | 1,776,845 |
| 2015-12-02 | $220.25 | $220.95 | $218.78 | $218.94 | $182.90 | 1,307,361 |
| 2015-12-01 | $220.06 | $223.10 | $219.37 | $220.20 | $183.96 | 1,267,198 |
| 2015-11-30 | $223.60 | $223.68 | $218.53 | $219.16 | $183.09 | 3,000,427 |
| 2015-11-27 | $225.53 | $226.23 | $224.31 | $225.91 | $188.73 | 972,764 |
| 2015-11-25 | $226.48 | $227.91 | $225.32 | $225.80 | $187.27 | 2,156,556 |
| 2015-11-24 | $224.96 | $226.99 | $224.51 | $226.43 | $187.79 | 1,235,178 |
| 2015-11-23 | $226.50 | $227.68 | $225.47 | $226.03 | $187.46 | 939,856 |
| 2015-11-20 | $225.45 | $226.98 | $224.96 | $226.06 | $187.48 | 1,320,773 |
| 2015-11-19 | $224.48 | $225.47 | $223.50 | $224.00 | $185.77 | 1,411,401 |
| 2015-11-18 | $222.54 | $223.37 | $220.72 | $223.22 | $185.13 | 1,185,393 |
| 2015-11-17 | $222.07 | $225.25 | $220.81 | $222.39 | $184.44 | 2,082,154 |
| 2015-11-16 | $214.31 | $220.84 | $214.08 | $220.67 | $183.01 | 1,516,186 |
| 2015-11-13 | $213.50 | $214.82 | $211.78 | $213.16 | $176.78 | 1,058,873 |
| 2015-11-12 | $214.50 | $215.06 | $212.66 | $213.58 | $177.13 | 1,292,177 |
| 2015-11-11 | $214.37 | $216.53 | $214.26 | $215.11 | $178.40 | 1,197,848 |
| 2015-11-10 | $214.37 | $215.74 | $212.63 | $214.07 | $177.54 | 1,166,067 |
| 2015-11-09 | $215.77 | $216.37 | $214.06 | $214.70 | $178.06 | 1,657,039 |
| 2015-11-06 | $218.00 | $218.49 | $215.04 | $216.63 | $179.66 | 1,456,099 |
| 2015-11-05 | $219.17 | $220.59 | $218.01 | $218.60 | $181.30 | 911,612 |
| 2015-11-04 | $219.71 | $220.35 | $218.51 | $218.83 | $181.49 | 933,118 |
| 2015-11-03 | $220.00 | $220.46 | $218.34 | $218.90 | $181.54 | 1,046,325 |
| 2015-11-02 | $219.89 | $221.00 | $218.91 | $220.59 | $182.95 | 1,160,716 |
| 2015-10-30 | $219.00 | $220.69 | $218.33 | $219.83 | $182.32 | 1,774,826 |
| 2015-10-29 | $221.00 | $222.69 | $217.77 | $218.25 | $181.00 | 1,795,860 |
| 2015-10-28 | $222.25 | $224.44 | $218.36 | $221.04 | $183.32 | 1,973,548 |
| 2015-10-27 | $219.97 | $225.15 | $219.81 | $223.04 | $184.98 | 1,399,129 |
| 2015-10-26 | $219.32 | $221.35 | $218.89 | $220.94 | $183.24 | 1,383,815 |
| 2015-10-23 | $218.00 | $219.42 | $217.23 | $219.32 | $181.89 | 1,280,865 |
| 2015-10-22 | $212.22 | $216.99 | $212.22 | $216.51 | $179.56 | 1,190,158 |
| 2015-10-21 | $209.76 | $213.16 | $208.74 | $211.56 | $175.46 | 1,333,949 |
| 2015-10-20 | $207.38 | $209.55 | $205.14 | $208.73 | $173.11 | 1,926,488 |
| 2015-10-19 | $209.24 | $210.73 | $208.50 | $210.64 | $174.69 | 1,329,875 |
| 2015-10-16 | $210.40 | $211.00 | $208.69 | $209.78 | $173.98 | 1,145,664 |
| 2015-10-15 | $209.23 | $211.70 | $207.51 | $209.18 | $173.48 | 1,497,619 |
| 2015-10-14 | $212.05 | $212.59 | $207.99 | $208.15 | $172.63 | 1,192,873 |
| 2015-10-13 | $213.22 | $214.36 | $211.94 | $211.98 | $175.80 | 1,026,158 |
| 2015-10-12 | $213.61 | $214.63 | $212.76 | $214.33 | $177.75 | 1,048,086 |
| 2015-10-09 | $214.44 | $216.27 | $213.22 | $213.26 | $176.87 | 1,339,964 |
| 2015-10-08 | $212.28 | $214.66 | $211.34 | $214.37 | $177.79 | 782,818 |
| 2015-10-07 | $211.79 | $214.02 | $211.04 | $212.95 | $176.61 | 1,127,085 |
| 2015-10-06 | $211.70 | $212.65 | $210.27 | $210.40 | $174.49 | 1,625,652 |
| 2015-10-05 | $208.30 | $211.86 | $207.70 | $211.73 | $175.60 | 1,347,479 |
| 2015-10-02 | $202.01 | $206.61 | $201.81 | $206.61 | $171.35 | 1,154,767 |
| 2015-10-01 | $206.31 | $207.34 | $202.82 | $204.75 | $169.81 | 1,889,689 |
| 2015-09-30 | $204.34 | $207.71 | $204.23 | $207.31 | $171.93 | 1,708,324 |
| 2015-09-29 | $200.00 | $202.92 | $199.01 | $202.47 | $167.92 | 1,226,643 |
| 2015-09-28 | $202.55 | $204.44 | $200.00 | $200.22 | $166.05 | 1,313,258 |
| 2015-09-25 | $206.74 | $206.78 | $203.00 | $203.89 | $169.10 | 1,413,962 |
| 2015-09-24 | $201.50 | $205.89 | $199.56 | $204.76 | $169.82 | 1,667,478 |
| 2015-09-23 | $204.13 | $204.99 | $201.71 | $202.77 | $168.17 | 601,166 |
| 2015-09-22 | $202.46 | $203.97 | $201.50 | $203.66 | $168.90 | 1,119,269 |
| 2015-09-21 | $204.35 | $205.79 | $203.19 | $204.35 | $169.48 | 964,832 |
| 2015-09-18 | $206.00 | $206.03 | $202.65 | $203.31 | $168.61 | 3,010,557 |
| 2015-09-17 | $207.85 | $210.53 | $207.13 | $207.60 | $172.17 | 958,851 |
| 2015-09-16 | $207.64 | $208.19 | $206.33 | $207.56 | $172.14 | 927,797 |
| 2015-09-15 | $206.38 | $208.54 | $205.51 | $207.84 | $172.37 | 1,253,748 |
| 2015-09-14 | $207.03 | $207.03 | $205.56 | $206.00 | $170.85 | 1,034,319 |
| 2015-09-11 | $205.81 | $206.96 | $205.33 | $206.81 | $171.52 | 1,085,923 |
| 2015-09-10 | $203.71 | $207.29 | $203.71 | $206.15 | $170.97 | 1,370,045 |
| 2015-09-09 | $209.00 | $209.24 | $204.52 | $204.66 | $169.73 | 1,110,283 |
| 2015-09-08 | $204.18 | $207.29 | $204.00 | $207.01 | $171.68 | 1,320,745 |
Lockheed Martin Corp (LMT) News Headlines
.jpg)
La Chine sanctionne deux entreprises amricaines pour leurs ventes d'armes Tawan
None
reuters.com April 11, 2024.jpg)
.jpg)
Recent Lockheed Martin Corp (LMT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Lockheed Martin Corp (LMT) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |