Mastercard Incorporated - Class A (MA) Exchange: NYSE
Data as of May 2, 2025
$540.61 ($-16.96) -3.04%
Mastercard Incorporated - Class A - Daily Information
Click for more stock information on Mastercard Incorporated - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $554.23 |
| Previous Close | $540.61 |
| High | $558.59 |
| Low | $540.09 |
| Adjusted Open | $554.23 |
| Previous Adjusted Close | $540.61 |
| Adjusted High | $558.59 |
| Adjusted Low | $540.09 |
About Mastercard Incorporated - Class A (MA)
Mastercard Incorporated - Class A (MA) is a payment solutions provider and global powerhouse for electronic transactions. Founded in 1966, Mastercard has grown from a single brand to now operate the worldâs fastest payments processing network, supporting a wide array of services in more than 210 countries and territories. As of May 2020, the company has grown to include over 40,000 employees with a total transaction volume of over $13 trillion a year. Mastercard continues to innovate its products and operations to meet the rising requirements of consumers, businesses and governments across the global economy.
Invest in Mastercard Incorporated - Class A (MA)
Historical Stock Data for Mastercard Incorporated - Class A (MA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $554.23 | $558.59 | $540.09 | $540.61 | $540.61 | 2,656,767 |
| 2025-03-27 | $549.07 | $561.83 | $547.80 | $557.57 | $557.57 | 2,901,339 |
| 2025-03-26 | $547.14 | $551.03 | $545.12 | $549.07 | $549.07 | 2,681,705 |
| 2025-03-25 | $545.95 | $547.18 | $542.00 | $545.16 | $545.16 | 2,138,267 |
| 2025-03-24 | $539.35 | $545.46 | $538.24 | $543.67 | $543.67 | 2,758,837 |
| 2025-03-21 | $535.44 | $538.05 | $530.76 | $535.69 | $535.69 | 5,973,495 |
| 2025-03-20 | $533.60 | $540.49 | $532.55 | $536.38 | $536.38 | 2,598,700 |
| 2025-03-19 | $531.57 | $537.62 | $529.58 | $536.09 | $536.09 | 2,804,277 |
| 2025-03-18 | $532.34 | $532.59 | $525.51 | $530.19 | $530.19 | 2,363,387 |
| 2025-03-17 | $523.25 | $533.48 | $521.48 | $531.99 | $531.99 | 2,544,872 |
| 2025-03-14 | $522.60 | $528.41 | $520.95 | $527.64 | $527.64 | 2,369,655 |
| 2025-03-13 | $524.50 | $528.53 | $517.71 | $519.83 | $519.83 | 2,376,085 |
| 2025-03-12 | $530.51 | $532.71 | $519.26 | $524.64 | $524.64 | 2,810,986 |
| 2025-03-11 | $537.20 | $538.05 | $522.25 | $525.80 | $525.80 | 4,583,034 |
| 2025-03-10 | $538.15 | $548.56 | $532.02 | $537.12 | $537.12 | 3,887,518 |
| 2025-03-07 | $547.07 | $550.38 | $536.28 | $546.77 | $546.77 | 3,161,510 |
| 2025-03-06 | $548.50 | $555.68 | $544.69 | $549.82 | $549.82 | 3,133,333 |
| 2025-03-05 | $552.58 | $560.99 | $551.32 | $558.30 | $558.30 | 2,795,399 |
| 2025-03-04 | $570.46 | $573.20 | $552.01 | $555.07 | $555.07 | 3,318,100 |
| 2025-03-03 | $577.33 | $582.23 | $570.00 | $574.92 | $574.92 | 3,084,857 |
| 2025-02-28 | $567.30 | $576.43 | $564.00 | $576.31 | $576.31 | 3,205,380 |
| 2025-02-27 | $565.57 | $574.70 | $564.00 | $564.82 | $564.82 | 2,436,724 |
| 2025-02-26 | $562.59 | $566.68 | $559.60 | $561.27 | $561.27 | 2,027,993 |
| 2025-02-25 | $562.44 | $566.05 | $552.69 | $564.03 | $564.03 | 3,609,836 |
| 2025-02-24 | $558.43 | $561.46 | $556.79 | $559.00 | $559.00 | 1,752,627 |
| 2025-02-21 | $561.43 | $564.80 | $556.58 | $557.51 | $557.51 | 2,256,340 |
| 2025-02-20 | $568.15 | $568.50 | $559.04 | $563.28 | $563.28 | 2,181,938 |
| 2025-02-19 | $567.49 | $570.70 | $566.65 | $568.50 | $568.50 | 2,459,132 |
| 2025-02-18 | $564.90 | $568.63 | $561.52 | $568.61 | $568.61 | 2,064,246 |
| 2025-02-14 | $566.01 | $569.24 | $564.13 | $564.76 | $564.76 | 1,927,797 |
| 2025-02-13 | $565.60 | $567.39 | $561.47 | $566.31 | $566.31 | 1,709,499 |
| 2025-02-12 | $562.01 | $564.75 | $559.44 | $564.60 | $564.60 | 1,722,312 |
| 2025-02-11 | $564.99 | $566.43 | $559.22 | $564.70 | $564.70 | 1,847,808 |
| 2025-02-10 | $565.25 | $567.27 | $561.00 | $565.49 | $565.49 | 2,357,752 |
| 2025-02-07 | $568.06 | $570.05 | $561.78 | $562.75 | $562.75 | 2,008,409 |
| 2025-02-06 | $566.13 | $569.75 | $564.54 | $567.16 | $567.16 | 1,738,474 |
| 2025-02-05 | $561.35 | $566.87 | $559.80 | $566.29 | $566.29 | 2,404,997 |
| 2025-02-04 | $570.88 | $572.00 | $557.58 | $559.11 | $559.11 | 2,639,060 |
| 2025-02-03 | $552.64 | $565.00 | $551.07 | $563.95 | $563.95 | 3,195,610 |
| 2025-01-31 | $563.82 | $565.54 | $554.64 | $555.43 | $555.43 | 4,505,520 |
| 2025-01-30 | $555.00 | $576.94 | $554.53 | $566.01 | $566.01 | 6,005,206 |
| 2025-01-29 | $547.00 | $550.61 | $546.50 | $548.80 | $548.80 | 2,500,078 |
| 2025-01-28 | $546.54 | $551.55 | $542.66 | $547.36 | $547.36 | 2,727,798 |
| 2025-01-27 | $533.58 | $547.99 | $531.66 | $547.64 | $547.64 | 3,074,807 |
| 2025-01-24 | $532.99 | $536.06 | $532.15 | $533.49 | $533.49 | 2,473,012 |
| 2025-01-23 | $529.05 | $534.35 | $528.68 | $534.22 | $534.22 | 2,196,457 |
| 2025-01-22 | $528.00 | $530.30 | $525.67 | $527.18 | $527.18 | 2,037,643 |
| 2025-01-21 | $527.66 | $529.98 | $526.91 | $528.06 | $528.06 | 2,706,947 |
| 2025-01-17 | $524.58 | $528.13 | $521.01 | $524.70 | $524.70 | 2,374,798 |
| 2025-01-16 | $523.62 | $527.12 | $520.72 | $523.14 | $523.14 | 3,275,700 |
| 2025-01-15 | $515.57 | $523.77 | $513.73 | $522.35 | $522.35 | 3,025,066 |
| 2025-01-14 | $507.07 | $509.39 | $504.21 | $509.02 | $509.02 | 2,704,795 |
| 2025-01-13 | $501.00 | $506.15 | $499.92 | $504.91 | $504.91 | 2,885,549 |
| 2025-01-10 | $512.12 | $513.76 | $503.36 | $504.67 | $504.67 | 2,815,624 |
| 2025-01-08 | $512.04 | $517.45 | $511.53 | $516.40 | $515.62 | 2,456,715 |
| 2025-01-07 | $513.68 | $516.33 | $511.08 | $511.40 | $510.63 | 2,211,877 |
| 2025-01-06 | $520.97 | $521.36 | $511.01 | $511.93 | $511.16 | 2,920,787 |
| 2025-01-03 | $522.53 | $524.46 | $517.68 | $521.36 | $520.58 | 1,627,726 |
| 2025-01-02 | $529.19 | $530.56 | $517.66 | $522.40 | $521.61 | 2,818,795 |
| 2024-12-31 | $527.67 | $529.19 | $525.56 | $526.57 | $525.78 | 1,942,656 |
| 2024-12-30 | $527.00 | $528.57 | $521.33 | $525.55 | $524.76 | 2,101,731 |
| 2024-12-27 | $533.61 | $537.56 | $530.80 | $532.20 | $532.20 | 1,542,157 |
| 2024-12-26 | $533.63 | $537.70 | $532.92 | $536.15 | $536.15 | 1,109,713 |
| 2024-12-24 | $529.27 | $535.74 | $527.83 | $535.71 | $535.71 | 955,015 |
| 2024-12-23 | $525.83 | $529.40 | $521.13 | $528.96 | $528.96 | 2,270,286 |
| 2024-12-20 | $522.87 | $532.08 | $519.42 | $528.03 | $528.03 | 7,317,151 |
| 2024-12-19 | $524.16 | $529.22 | $522.20 | $523.28 | $523.28 | 2,701,921 |
| 2024-12-18 | $530.32 | $537.13 | $519.71 | $519.96 | $519.96 | 3,190,277 |
| 2024-12-17 | $529.40 | $531.78 | $524.87 | $531.01 | $531.01 | 4,056,007 |
| 2024-12-16 | $532.00 | $535.00 | $529.00 | $530.31 | $530.31 | 2,923,016 |
| 2024-12-13 | $534.17 | $534.68 | $528.91 | $529.00 | $529.00 | 1,608,196 |
| 2024-12-12 | $536.29 | $536.75 | $531.97 | $532.41 | $532.41 | 1,860,815 |
| 2024-12-11 | $529.19 | $535.89 | $527.27 | $534.45 | $534.45 | 2,181,241 |
| 2024-12-10 | $522.51 | $529.66 | $520.22 | $529.01 | $529.01 | 2,003,265 |
| 2024-12-09 | $529.02 | $531.59 | $521.88 | $522.82 | $522.82 | 2,942,047 |
| 2024-12-06 | $522.93 | $531.00 | $522.50 | $528.57 | $528.57 | 2,122,791 |
| 2024-12-05 | $524.60 | $527.47 | $522.17 | $524.77 | $524.77 | 2,427,030 |
| 2024-12-04 | $523.64 | $526.28 | $518.17 | $521.14 | $521.14 | 2,630,030 |
| 2024-12-03 | $534.67 | $534.82 | $525.96 | $526.18 | $526.18 | 2,319,746 |
| 2024-12-02 | $532.93 | $534.82 | $526.23 | $531.36 | $531.36 | 2,355,191 |
| 2024-11-29 | $533.01 | $535.77 | $530.03 | $532.94 | $532.94 | 1,760,566 |
| 2024-11-27 | $529.05 | $533.62 | $526.58 | $532.38 | $532.38 | 2,086,434 |
| 2024-11-26 | $527.90 | $530.65 | $525.06 | $528.48 | $528.48 | 2,326,797 |
| 2024-11-25 | $521.64 | $528.25 | $521.02 | $526.60 | $526.60 | 4,503,914 |
| 2024-11-22 | $516.93 | $521.71 | $516.18 | $520.86 | $520.86 | 3,130,470 |
| 2024-11-21 | $513.23 | $520.12 | $511.58 | $515.10 | $515.10 | 3,077,464 |
| 2024-11-20 | $521.53 | $522.50 | $511.00 | $512.54 | $512.54 | 2,409,527 |
| 2024-11-19 | $518.78 | $522.65 | $516.76 | $519.46 | $519.46 | 2,716,216 |
| 2024-11-18 | $518.59 | $523.49 | $517.00 | $521.63 | $521.63 | 2,493,483 |
| 2024-11-15 | $518.53 | $523.39 | $518.00 | $521.89 | $521.89 | 2,408,193 |
| 2024-11-14 | $520.62 | $522.36 | $517.65 | $520.40 | $520.40 | 2,480,583 |
| 2024-11-13 | $530.01 | $530.50 | $516.42 | $521.88 | $521.88 | 2,681,881 |
| 2024-11-12 | $529.10 | $530.90 | $527.30 | $529.17 | $529.17 | 2,577,628 |
| 2024-11-11 | $528.85 | $534.03 | $528.52 | $530.12 | $530.12 | 2,158,010 |
| 2024-11-08 | $520.34 | $528.84 | $519.53 | $524.76 | $524.76 | 2,215,681 |
| 2024-11-07 | $523.99 | $524.03 | $516.59 | $517.88 | $517.88 | 2,382,508 |
| 2024-11-06 | $520.86 | $523.00 | $515.94 | $521.13 | $521.13 | 3,674,066 |
| 2024-11-05 | $505.58 | $508.15 | $503.61 | $505.56 | $505.56 | 2,132,859 |
| 2024-11-04 | $509.14 | $510.00 | $503.03 | $505.58 | $505.58 | 2,165,122 |
| 2024-11-01 | $500.44 | $510.55 | $498.53 | $508.08 | $508.08 | 3,753,713 |
| 2024-10-31 | $521.25 | $527.90 | $499.03 | $499.59 | $499.59 | 5,523,300 |
| 2024-10-30 | $512.52 | $516.45 | $507.00 | $513.69 | $513.69 | 3,068,774 |
| 2024-10-29 | $507.54 | $511.39 | $505.70 | $506.28 | $506.28 | 2,066,616 |
| 2024-10-28 | $507.40 | $510.86 | $506.14 | $508.21 | $508.21 | 2,186,574 |
| 2024-10-25 | $512.50 | $514.73 | $505.62 | $507.36 | $507.36 | 1,582,222 |
| 2024-10-24 | $511.90 | $513.34 | $509.46 | $510.62 | $510.62 | 1,912,122 |
| 2024-10-23 | $512.66 | $514.72 | $511.90 | $513.73 | $513.73 | 1,759,887 |
| 2024-10-22 | $511.15 | $514.55 | $510.50 | $513.02 | $513.02 | 1,855,981 |
| 2024-10-21 | $516.99 | $518.82 | $513.94 | $515.01 | $515.01 | 2,217,572 |
| 2024-10-18 | $514.54 | $518.00 | $512.58 | $516.34 | $516.34 | 2,604,684 |
| 2024-10-17 | $516.29 | $517.05 | $511.52 | $513.76 | $513.76 | 2,227,465 |
| 2024-10-16 | $506.35 | $515.40 | $506.00 | $514.07 | $514.07 | 2,956,878 |
| 2024-10-15 | $505.62 | $509.88 | $504.00 | $507.23 | $507.23 | 2,885,897 |
| 2024-10-14 | $504.36 | $508.79 | $502.05 | $506.66 | $506.66 | 2,127,041 |
| 2024-10-11 | $496.51 | $502.92 | $496.47 | $502.26 | $502.26 | 1,920,085 |
| 2024-10-10 | $500.00 | $500.72 | $495.84 | $498.02 | $498.02 | 1,491,085 |
| 2024-10-09 | $498.38 | $500.75 | $495.59 | $499.95 | $499.95 | 1,707,129 |
| 2024-10-08 | $492.50 | $497.53 | $491.53 | $497.06 | $496.40 | 1,750,066 |
| 2024-10-07 | $497.33 | $498.53 | $490.75 | $491.30 | $490.65 | 1,990,708 |
| 2024-10-04 | $495.56 | $499.05 | $492.47 | $497.70 | $497.04 | 1,935,893 |
| 2024-10-03 | $495.55 | $497.09 | $493.00 | $494.97 | $494.32 | 1,382,289 |
| 2024-10-02 | $492.94 | $495.91 | $489.68 | $495.57 | $494.92 | 1,736,490 |
| 2024-10-01 | $497.26 | $498.03 | $493.11 | $496.38 | $495.73 | 3,748,206 |
| 2024-09-30 | $491.78 | $494.99 | $490.11 | $493.80 | $493.15 | 2,862,475 |
| 2024-09-27 | $491.03 | $496.00 | $490.39 | $493.64 | $493.64 | 2,177,336 |
| 2024-09-26 | $491.00 | $493.63 | $489.00 | $491.27 | $491.27 | 3,073,747 |
| 2024-09-25 | $484.76 | $489.90 | $483.54 | $489.45 | $489.45 | 3,483,193 |
| 2024-09-24 | $492.68 | $493.25 | $484.42 | $487.41 | $487.41 | 4,143,654 |
| 2024-09-23 | $493.16 | $497.69 | $491.30 | $497.14 | $497.14 | 2,191,256 |
| 2024-09-20 | $489.65 | $493.53 | $487.74 | $492.74 | $492.74 | 3,470,313 |
| 2024-09-19 | $500.00 | $501.13 | $486.25 | $493.01 | $493.01 | 3,515,130 |
| 2024-09-18 | $501.28 | $501.80 | $494.04 | $494.76 | $494.76 | 2,193,838 |
| 2024-09-17 | $498.60 | $501.74 | $497.85 | $500.99 | $500.99 | 2,202,852 |
| 2024-09-16 | $495.30 | $498.32 | $493.39 | $497.71 | $497.71 | 1,589,320 |
| 2024-09-13 | $493.10 | $496.85 | $491.45 | $493.36 | $493.36 | 2,204,495 |
| 2024-09-12 | $486.95 | $492.88 | $483.00 | $492.11 | $492.11 | 2,299,485 |
| 2024-09-11 | $486.52 | $489.11 | $477.84 | $488.18 | $488.18 | 2,479,988 |
| 2024-09-10 | $487.10 | $488.33 | $482.33 | $488.02 | $488.02 | 2,234,088 |
| 2024-09-09 | $480.50 | $489.21 | $479.57 | $487.09 | $487.09 | 2,343,553 |
| 2024-09-06 | $477.11 | $480.44 | $474.71 | $476.12 | $476.12 | 2,116,234 |
| 2024-09-05 | $483.14 | $484.16 | $473.11 | $477.36 | $477.36 | 2,293,539 |
| 2024-09-04 | $482.09 | $486.17 | $481.18 | $483.14 | $483.14 | 1,881,322 |
| 2024-09-03 | $482.47 | $486.69 | $480.04 | $482.12 | $482.12 | 2,063,707 |
| 2024-08-30 | $481.84 | $485.74 | $479.65 | $483.34 | $483.34 | 2,982,115 |
| 2024-08-29 | $474.47 | $481.92 | $474.47 | $480.80 | $480.80 | 1,893,601 |
| 2024-08-28 | $475.00 | $476.41 | $468.87 | $471.80 | $471.80 | 1,445,425 |
| 2024-08-27 | $471.08 | $475.50 | $468.22 | $474.99 | $474.99 | 1,635,117 |
| 2024-08-26 | $468.10 | $470.53 | $467.00 | $468.64 | $468.64 | 1,434,397 |
| 2024-08-23 | $470.30 | $470.34 | $461.90 | $466.44 | $466.44 | 1,986,348 |
| 2024-08-22 | $469.49 | $470.91 | $466.70 | $468.82 | $468.82 | 1,538,288 |
| 2024-08-21 | $468.54 | $469.09 | $464.52 | $468.00 | $468.00 | 2,105,889 |
| 2024-08-20 | $468.13 | $469.67 | $465.51 | $469.12 | $469.12 | 1,763,383 |
| 2024-08-19 | $469.00 | $470.15 | $465.52 | $466.98 | $466.98 | 1,690,880 |
| 2024-08-16 | $468.00 | $470.26 | $466.04 | $468.88 | $468.88 | 1,922,047 |
| 2024-08-15 | $465.10 | $469.00 | $464.00 | $468.71 | $468.71 | 2,130,571 |
| 2024-08-14 | $459.26 | $460.54 | $456.07 | $460.16 | $460.16 | 1,654,140 |
| 2024-08-13 | $458.14 | $459.64 | $454.89 | $459.36 | $459.36 | 1,816,206 |
| 2024-08-12 | $457.77 | $458.46 | $453.89 | $455.69 | $455.69 | 1,628,749 |
| 2024-08-09 | $455.58 | $458.80 | $453.46 | $456.78 | $456.78 | 1,760,295 |
| 2024-08-08 | $452.24 | $456.27 | $451.03 | $455.58 | $455.58 | 1,585,239 |
| 2024-08-07 | $450.53 | $456.92 | $449.04 | $449.84 | $449.84 | 2,059,829 |
| 2024-08-06 | $443.22 | $455.45 | $442.11 | $448.30 | $448.30 | 2,759,051 |
| 2024-08-05 | $455.00 | $461.30 | $439.59 | $442.00 | $442.00 | 4,496,726 |
| 2024-08-02 | $460.22 | $466.75 | $458.61 | $462.02 | $462.02 | 3,681,951 |
| 2024-08-01 | $465.46 | $467.50 | $459.19 | $462.41 | $462.41 | 2,590,132 |
| 2024-07-31 | $462.00 | $474.00 | $457.54 | $463.71 | $463.71 | 4,313,637 |
| 2024-07-30 | $443.77 | $448.73 | $443.01 | $447.45 | $447.45 | 2,266,899 |
| 2024-07-29 | $438.80 | $442.92 | $435.42 | $441.30 | $441.30 | 2,248,633 |
| 2024-07-26 | $432.28 | $440.78 | $432.11 | $438.18 | $438.18 | 2,039,595 |
| 2024-07-25 | $433.94 | $437.70 | $429.56 | $429.60 | $429.60 | 2,384,325 |
| 2024-07-24 | $434.00 | $435.86 | $428.86 | $432.45 | $432.45 | 3,764,823 |
| 2024-07-23 | $448.05 | $448.74 | $441.11 | $441.72 | $441.72 | 2,339,997 |
| 2024-07-22 | $445.41 | $448.85 | $443.25 | $447.94 | $447.94 | 2,111,943 |
| 2024-07-19 | $451.22 | $451.24 | $443.57 | $443.69 | $443.69 | 2,121,736 |
| 2024-07-18 | $448.75 | $455.43 | $447.48 | $448.72 | $448.72 | 3,339,984 |
| 2024-07-17 | $442.40 | $451.52 | $442.06 | $451.16 | $451.16 | 2,924,993 |
| 2024-07-16 | $446.94 | $447.16 | $439.70 | $443.53 | $443.53 | 2,846,645 |
| 2024-07-15 | $440.33 | $444.40 | $438.74 | $444.00 | $444.00 | 1,727,716 |
| 2024-07-12 | $437.40 | $442.23 | $437.32 | $440.11 | $440.11 | 2,645,729 |
| 2024-07-11 | $432.00 | $437.77 | $430.11 | $436.42 | $436.42 | 4,032,726 |
| 2024-07-10 | $434.61 | $437.41 | $429.05 | $433.64 | $433.64 | 4,738,550 |
| 2024-07-09 | $446.65 | $447.58 | $442.79 | $444.70 | $444.70 | 1,608,726 |
| 2024-07-08 | $449.28 | $450.61 | $445.00 | $446.24 | $445.58 | 1,802,729 |
| 2024-07-05 | $447.11 | $449.95 | $444.28 | $449.49 | $449.49 | 2,220,706 |
| 2024-07-03 | $445.32 | $449.29 | $444.28 | $448.18 | $448.18 | 3,192,350 |
| 2024-07-02 | $435.00 | $444.76 | $435.00 | $444.65 | $444.65 | 2,061,407 |
| 2024-07-01 | $440.80 | $442.47 | $435.55 | $437.61 | $437.61 | 3,149,663 |
| 2024-06-28 | $444.64 | $448.30 | $438.72 | $441.16 | $441.16 | 4,105,179 |
| 2024-06-27 | $448.57 | $448.70 | $442.00 | $442.75 | $442.75 | 3,313,924 |
| 2024-06-26 | $452.75 | $454.68 | $451.39 | $452.38 | $452.38 | 2,451,388 |
| 2024-06-25 | $458.48 | $460.31 | $453.80 | $455.65 | $455.65 | 2,529,625 |
| 2024-06-24 | $454.93 | $463.07 | $454.93 | $456.96 | $456.96 | 2,597,068 |
| 2024-06-21 | $452.19 | $455.30 | $450.26 | $454.85 | $454.85 | 5,062,383 |
| 2024-06-20 | $451.06 | $454.48 | $448.36 | $452.51 | $452.51 | 3,006,765 |
| 2024-06-18 | $447.06 | $451.20 | $446.70 | $450.11 | $450.11 | 2,636,506 |
| 2024-06-17 | $442.43 | $449.34 | $441.68 | $448.11 | $448.11 | 2,351,895 |
| 2024-06-14 | $443.34 | $444.96 | $441.20 | $444.63 | $444.63 | 2,161,546 |
| 2024-06-13 | $443.00 | $445.15 | $439.32 | $445.00 | $445.00 | 2,781,723 |
| 2024-06-12 | $451.49 | $452.50 | $441.60 | $443.00 | $443.00 | 2,738,928 |
| 2024-06-11 | $447.84 | $449.25 | $445.11 | $449.04 | $449.04 | 1,777,281 |
| 2024-06-10 | $448.42 | $450.17 | $444.37 | $449.25 | $449.25 | 1,954,548 |
| 2024-06-07 | $449.45 | $453.00 | $447.26 | $449.79 | $449.79 | 1,664,850 |
| 2024-06-06 | $448.49 | $449.78 | $444.63 | $448.68 | $448.68 | 1,887,061 |
| 2024-06-05 | $446.80 | $447.57 | $442.31 | $446.66 | $446.66 | 2,157,011 |
| 2024-06-04 | $443.36 | $444.88 | $441.32 | $444.77 | $444.77 | 2,096,578 |
| 2024-06-03 | $443.48 | $445.00 | $437.89 | $443.19 | $443.19 | 2,123,775 |
| 2024-05-31 | $442.69 | $447.34 | $439.26 | $447.07 | $447.07 | 3,631,149 |
| 2024-05-30 | $442.21 | $444.19 | $440.67 | $442.10 | $442.10 | 2,189,905 |
| 2024-05-29 | $442.11 | $444.56 | $441.80 | $442.47 | $442.47 | 1,876,996 |
| 2024-05-28 | $450.00 | $450.63 | $442.40 | $445.08 | $445.08 | 2,670,989 |
| 2024-05-24 | $452.51 | $454.45 | $450.32 | $451.18 | $451.18 | 2,161,847 |
| 2024-05-23 | $456.52 | $458.05 | $450.44 | $451.21 | $451.21 | 2,083,850 |
| 2024-05-22 | $458.90 | $462.50 | $455.17 | $456.52 | $456.52 | 1,713,650 |
| 2024-05-21 | $457.91 | $460.39 | $455.63 | $459.10 | $459.10 | 2,165,999 |
| 2024-05-20 | $459.48 | $462.22 | $458.78 | $459.66 | $459.66 | 1,397,291 |
| 2024-05-17 | $460.45 | $461.69 | $458.11 | $460.27 | $460.27 | 1,985,903 |
| 2024-05-16 | $460.00 | $464.93 | $458.82 | $458.87 | $458.87 | 2,412,233 |
| 2024-05-15 | $452.79 | $458.60 | $452.79 | $458.00 | $458.00 | 2,437,772 |
| 2024-05-14 | $457.92 | $458.98 | $449.30 | $454.20 | $454.20 | 2,990,997 |
| 2024-05-13 | $456.93 | $458.72 | $455.51 | $457.76 | $457.76 | 2,069,345 |
| 2024-05-10 | $457.33 | $458.58 | $454.98 | $456.98 | $456.98 | 1,720,592 |
| 2024-05-09 | $453.55 | $456.03 | $453.55 | $455.49 | $455.49 | 1,970,193 |
| 2024-05-08 | $454.00 | $455.11 | $449.92 | $454.77 | $454.77 | 2,332,440 |
| 2024-05-07 | $451.76 | $453.30 | $447.53 | $453.06 | $453.06 | 2,345,486 |
| 2024-05-06 | $447.23 | $450.50 | $445.56 | $449.37 | $449.37 | 2,536,211 |
| 2024-05-03 | $444.91 | $445.26 | $436.90 | $443.58 | $443.58 | 3,711,610 |
| 2024-05-02 | $443.00 | $444.66 | $438.05 | $441.10 | $441.10 | 3,866,467 |
| 2024-05-01 | $445.80 | $448.98 | $438.38 | $442.07 | $442.07 | 4,979,366 |
| 2024-04-30 | $456.26 | $457.72 | $450.88 | $451.20 | $451.20 | 2,698,813 |
| 2024-04-29 | $460.95 | $461.59 | $455.68 | $457.10 | $457.10 | 2,121,464 |
| 2024-04-26 | $462.91 | $464.82 | $460.94 | $462.42 | $462.42 | 1,963,273 |
| 2024-04-25 | $460.94 | $464.00 | $456.72 | $462.11 | $462.11 | 2,006,668 |
| 2024-04-24 | $465.29 | $468.15 | $460.35 | $462.50 | $462.50 | 4,043,134 |
| 2024-04-23 | $458.48 | $462.98 | $457.31 | $462.82 | $462.82 | 2,029,056 |
| 2024-04-22 | $457.50 | $460.74 | $455.13 | $456.75 | $456.75 | 2,157,434 |
| 2024-04-19 | $458.89 | $459.86 | $452.59 | $455.39 | $455.39 | 2,548,844 |
| 2024-04-18 | $460.50 | $461.91 | $453.80 | $454.70 | $454.70 | 1,998,880 |
| 2024-04-17 | $462.77 | $463.41 | $458.15 | $460.16 | $460.16 | 1,735,073 |
| 2024-04-16 | $460.00 | $463.38 | $459.00 | $459.82 | $459.82 | 1,787,264 |
| 2024-04-15 | $470.24 | $471.00 | $458.43 | $459.79 | $459.79 | 2,070,679 |
| 2024-04-12 | $466.00 | $469.52 | $462.11 | $465.38 | $465.38 | 2,486,361 |
| 2024-04-11 | $468.28 | $470.35 | $464.19 | $468.31 | $468.31 | 2,295,230 |
| 2024-04-10 | $470.17 | $474.39 | $468.85 | $469.17 | $469.17 | 2,710,709 |
| 2024-04-09 | $477.97 | $478.89 | $467.83 | $472.16 | $472.16 | 2,211,613 |
| 2024-04-08 | $476.40 | $479.68 | $474.28 | $478.85 | $478.85 | 1,960,134 |
| 2024-04-05 | $474.00 | $479.31 | $472.53 | $477.15 | $477.15 | 2,457,467 |
| 2024-04-04 | $479.97 | $481.96 | $469.00 | $469.77 | $469.77 | 2,504,653 |
| 2024-04-03 | $480.44 | $483.30 | $477.21 | $477.42 | $477.42 | 2,185,162 |
| 2024-04-02 | $476.97 | $480.41 | $476.30 | $479.43 | $479.43 | 2,771,481 |
| 2024-04-01 | $480.66 | $483.28 | $477.33 | $478.40 | $478.40 | 1,636,500 |
| 2024-03-28 | $477.91 | $482.43 | $477.28 | $481.57 | $481.57 | 2,214,542 |
| 2024-03-27 | $480.50 | $482.16 | $474.75 | $477.95 | $477.95 | 2,309,507 |
| 2024-03-26 | $477.72 | $480.00 | $472.31 | $476.80 | $476.80 | 2,515,051 |
| 2024-03-25 | $481.60 | $482.32 | $474.41 | $476.04 | $476.04 | 2,600,371 |
| 2024-03-22 | $488.31 | $488.89 | $481.46 | $481.67 | $481.67 | 2,277,794 |
| 2024-03-21 | $488.53 | $490.00 | $483.40 | $488.64 | $488.64 | 2,580,338 |
| 2024-03-20 | $484.32 | $488.45 | $483.64 | $488.04 | $488.04 | 1,691,084 |
| 2024-03-19 | $481.62 | $484.61 | $479.51 | $484.00 | $484.00 | 2,049,644 |
| 2024-03-18 | $478.64 | $480.82 | $476.65 | $478.89 | $478.89 | 2,072,358 |
| 2024-03-15 | $473.34 | $478.46 | $473.08 | $475.83 | $475.83 | 4,179,328 |
| 2024-03-14 | $481.02 | $482.00 | $477.18 | $479.48 | $479.48 | 2,742,861 |
| 2024-03-13 | $474.23 | $476.16 | $472.78 | $475.61 | $475.61 | 2,025,588 |
| 2024-03-12 | $470.53 | $474.37 | $468.71 | $472.87 | $472.87 | 1,814,203 |
| 2024-03-11 | $469.00 | $469.37 | $464.69 | $469.16 | $469.16 | 1,738,627 |
| 2024-03-08 | $467.10 | $471.62 | $467.10 | $469.26 | $469.26 | 1,596,884 |
| 2024-03-07 | $473.20 | $473.27 | $465.89 | $467.54 | $467.54 | 2,154,289 |
| 2024-03-06 | $467.16 | $473.62 | $467.16 | $471.60 | $471.60 | 1,917,151 |
| 2024-03-05 | $467.37 | $469.24 | $464.62 | $467.52 | $467.52 | 2,015,063 |
| 2024-03-04 | $475.67 | $476.63 | $465.77 | $468.49 | $468.49 | 3,212,483 |
| 2024-03-01 | $474.91 | $477.50 | $473.90 | $476.63 | $476.63 | 1,748,452 |
| 2024-02-29 | $478.00 | $478.39 | $472.05 | $474.76 | $474.76 | 3,072,717 |
| 2024-02-28 | $474.17 | $479.14 | $473.67 | $478.85 | $478.85 | 1,931,986 |
| 2024-02-27 | $474.55 | $475.00 | $469.95 | $474.75 | $474.75 | 1,982,934 |
| 2024-02-26 | $473.00 | $475.08 | $472.00 | $474.51 | $474.51 | 2,066,883 |
| 2024-02-23 | $473.73 | $475.17 | $471.86 | $473.42 | $473.42 | 1,764,216 |
| 2024-02-22 | $461.81 | $472.50 | $461.58 | $471.56 | $471.56 | 2,572,782 |
| 2024-02-21 | $453.31 | $459.60 | $452.00 | $459.05 | $459.05 | 2,826,263 |
| 2024-02-20 | $452.80 | $455.85 | $450.12 | $451.75 | $451.75 | 5,044,210 |
| 2024-02-16 | $474.17 | $474.17 | $467.07 | $468.13 | $468.13 | 2,237,275 |
| 2024-02-15 | $465.83 | $472.11 | $465.23 | $471.28 | $471.28 | 2,354,215 |
| 2024-02-14 | $462.00 | $465.45 | $459.44 | $465.19 | $465.19 | 2,202,784 |
| 2024-02-13 | $456.76 | $461.88 | $456.04 | $460.46 | $460.46 | 2,407,755 |
| 2024-02-12 | $459.18 | $459.40 | $456.08 | $458.71 | $458.71 | 1,794,533 |
| 2024-02-09 | $458.06 | $458.99 | $456.37 | $457.88 | $457.88 | 2,155,449 |
| 2024-02-08 | $460.00 | $460.75 | $457.45 | $458.26 | $458.26 | 2,081,511 |
| 2024-02-07 | $461.21 | $462.24 | $459.62 | $461.91 | $461.91 | 2,544,469 |
| 2024-02-06 | $455.36 | $460.56 | $455.36 | $460.50 | $460.50 | 2,201,912 |
| 2024-02-05 | $459.51 | $461.37 | $455.53 | $456.76 | $456.76 | 2,438,961 |
| 2024-02-02 | $462.21 | $463.84 | $458.50 | $460.58 | $460.58 | 2,050,335 |
| 2024-02-01 | $455.00 | $461.14 | $454.05 | $460.92 | $460.92 | 3,292,697 |
| 2024-01-31 | $450.00 | $462.00 | $446.62 | $449.23 | $449.23 | 4,740,634 |
| 2024-01-30 | $440.90 | $446.22 | $440.05 | $445.19 | $445.19 | 2,663,616 |
| 2024-01-29 | $435.78 | $440.96 | $434.67 | $440.58 | $440.58 | 2,314,246 |
| 2024-01-26 | $432.55 | $439.89 | $430.67 | $438.53 | $438.53 | 2,725,548 |
| 2024-01-25 | $436.00 | $438.63 | $434.46 | $436.80 | $436.80 | 2,977,825 |
| 2024-01-24 | $438.53 | $440.93 | $435.76 | $438.70 | $438.70 | 2,683,480 |
| 2024-01-23 | $440.27 | $440.60 | $437.86 | $438.76 | $438.76 | 2,328,662 |
| 2024-01-22 | $438.98 | $440.94 | $437.26 | $439.75 | $439.75 | 2,715,618 |
| 2024-01-19 | $432.55 | $437.07 | $429.34 | $436.78 | $436.78 | 2,400,409 |
| 2024-01-18 | $428.64 | $431.22 | $427.45 | $430.72 | $430.72 | 2,075,759 |
| 2024-01-17 | $425.48 | $430.38 | $425.48 | $427.42 | $427.42 | 2,690,522 |
| 2024-01-16 | $427.44 | $429.73 | $426.52 | $428.35 | $428.35 | 2,397,988 |
| 2024-01-12 | $429.95 | $431.11 | $427.70 | $429.10 | $429.10 | 1,892,426 |
| 2024-01-11 | $430.00 | $431.79 | $425.77 | $426.72 | $426.72 | 2,320,769 |
| 2024-01-10 | $426.00 | $429.47 | $424.15 | $428.27 | $428.27 | 2,709,369 |
| 2024-01-09 | $419.10 | $423.70 | $418.54 | $422.60 | $422.60 | 2,439,387 |
| 2024-01-08 | $419.44 | $422.08 | $416.53 | $421.98 | $421.98 | 2,125,446 |
| 2024-01-05 | $420.49 | $422.76 | $416.99 | $419.42 | $418.77 | 2,344,216 |
| 2024-01-04 | $418.50 | $423.45 | $418.28 | $419.77 | $419.11 | 2,042,551 |
| 2024-01-03 | $421.20 | $421.34 | $417.50 | $418.77 | $418.12 | 3,093,684 |
| 2024-01-02 | $424.09 | $424.28 | $419.56 | $421.89 | $421.23 | 2,463,746 |
| 2023-12-29 | $426.68 | $428.35 | $424.27 | $426.51 | $425.84 | 1,706,284 |
| 2023-12-28 | $423.77 | $428.36 | $423.68 | $426.32 | $425.65 | 1,505,039 |
| 2023-12-27 | $423.00 | $425.01 | $422.96 | $424.36 | $423.70 | 1,322,841 |
| 2023-12-26 | $425.00 | $425.72 | $422.95 | $423.67 | $423.01 | 1,258,302 |
| 2023-12-22 | $424.75 | $427.17 | $422.96 | $424.10 | $424.10 | 1,758,874 |
| 2023-12-21 | $421.79 | $423.90 | $420.61 | $423.44 | $423.44 | 2,213,253 |
| 2023-12-20 | $425.08 | $427.61 | $419.24 | $419.45 | $419.45 | 3,058,344 |
| 2023-12-19 | $424.05 | $426.68 | $422.52 | $425.47 | $425.47 | 2,214,393 |
| 2023-12-18 | $419.53 | $425.09 | $419.53 | $424.43 | $424.43 | 2,620,511 |
| 2023-12-15 | $412.62 | $419.26 | $411.60 | $418.57 | $418.57 | 5,566,617 |
| 2023-12-14 | $425.01 | $425.85 | $415.90 | $418.56 | $418.56 | 3,989,825 |
| 2023-12-13 | $421.86 | $426.37 | $419.15 | $424.68 | $424.68 | 3,694,400 |
| 2023-12-12 | $417.00 | $421.00 | $414.70 | $420.75 | $420.75 | 2,736,706 |
| 2023-12-11 | $412.46 | $416.17 | $412.38 | $415.71 | $415.71 | 2,235,989 |
| 2023-12-08 | $412.22 | $413.67 | $409.23 | $412.16 | $412.16 | 1,959,438 |
| 2023-12-07 | $412.07 | $413.57 | $409.99 | $413.15 | $413.15 | 2,363,020 |
| 2023-12-06 | $411.43 | $413.82 | $407.16 | $410.38 | $410.38 | 2,192,814 |
| 2023-12-05 | $407.09 | $409.05 | $404.32 | $408.69 | $408.69 | 2,755,635 |
| 2023-12-04 | $413.83 | $414.85 | $408.03 | $408.23 | $408.23 | 3,097,946 |
| 2023-12-01 | $412.89 | $416.60 | $411.57 | $414.36 | $414.36 | 2,171,558 |
| 2023-11-30 | $410.10 | $414.16 | $408.78 | $413.83 | $413.83 | 3,203,556 |
| 2023-11-29 | $411.01 | $412.08 | $409.42 | $409.82 | $409.82 | 2,151,396 |
| 2023-11-28 | $409.08 | $410.64 | $407.46 | $409.01 | $409.01 | 2,585,128 |
| 2023-11-27 | $411.00 | $412.72 | $408.25 | $408.97 | $408.97 | 2,665,981 |
| 2023-11-24 | $412.49 | $412.97 | $410.53 | $412.50 | $412.50 | 1,004,167 |
| 2023-11-22 | $412.26 | $412.85 | $410.15 | $410.33 | $410.33 | 1,968,107 |
| 2023-11-21 | $405.72 | $410.35 | $405.69 | $408.95 | $408.95 | 2,567,692 |
| 2023-11-20 | $400.72 | $405.20 | $398.26 | $404.40 | $404.40 | 2,768,775 |
| 2023-11-17 | $399.97 | $401.12 | $397.91 | $400.30 | $400.30 | 2,365,689 |
| 2023-11-16 | $398.01 | $399.95 | $395.55 | $397.10 | $397.10 | 3,060,610 |
| 2023-11-15 | $397.47 | $399.28 | $394.76 | $396.83 | $396.83 | 2,434,711 |
| 2023-11-14 | $397.18 | $401.68 | $396.75 | $397.65 | $397.65 | 2,734,045 |
| 2023-11-13 | $394.35 | $395.63 | $393.02 | $394.35 | $394.35 | 1,614,631 |
| 2023-11-10 | $390.04 | $395.09 | $386.74 | $394.38 | $394.38 | 2,807,108 |
| 2023-11-09 | $390.96 | $391.45 | $387.27 | $387.96 | $387.96 | 2,657,074 |
| 2023-11-08 | $387.11 | $391.37 | $387.00 | $389.70 | $389.70 | 2,838,414 |
| 2023-11-07 | $386.00 | $389.59 | $384.30 | $388.87 | $388.87 | 2,324,356 |
| 2023-11-06 | $387.10 | $388.25 | $384.21 | $386.16 | $386.16 | 2,020,288 |
| 2023-11-03 | $385.00 | $388.44 | $383.73 | $386.05 | $386.05 | 2,269,147 |
| 2023-11-02 | $380.30 | $383.04 | $378.49 | $382.69 | $382.69 | 2,816,034 |
| 2023-11-01 | $378.67 | $380.40 | $375.04 | $377.82 | $377.82 | 2,342,512 |
| 2023-10-31 | $373.32 | $377.68 | $373.11 | $376.35 | $376.35 | 2,978,827 |
| 2023-10-30 | $366.52 | $373.23 | $364.72 | $372.42 | $372.42 | 3,386,593 |
| 2023-10-27 | $366.49 | $368.29 | $359.77 | $364.08 | $364.08 | 3,624,883 |
| 2023-10-26 | $371.02 | $375.55 | $363.04 | $364.59 | $364.59 | 6,856,034 |
| 2023-10-25 | $384.00 | $388.63 | $382.24 | $386.31 | $386.31 | 3,504,548 |
| 2023-10-24 | $385.50 | $389.43 | $383.87 | $386.91 | $386.91 | 2,003,266 |
| 2023-10-23 | $382.31 | $387.86 | $381.00 | $383.67 | $383.67 | 1,771,977 |
| 2023-10-20 | $387.87 | $389.99 | $384.17 | $384.41 | $384.41 | 2,652,548 |
| 2023-10-19 | $393.85 | $394.83 | $385.50 | $387.87 | $387.87 | 3,473,009 |
| 2023-10-18 | $399.11 | $401.37 | $392.56 | $393.21 | $393.21 | 1,951,454 |
| 2023-10-17 | $399.64 | $403.61 | $398.45 | $401.77 | $401.77 | 2,176,027 |
| 2023-10-16 | $400.24 | $404.43 | $398.78 | $401.16 | $401.16 | 2,202,218 |
| 2023-10-13 | $398.81 | $402.14 | $395.08 | $398.03 | $398.03 | 2,235,682 |
| 2023-10-12 | $403.80 | $405.34 | $397.32 | $399.90 | $399.90 | 1,779,046 |
| 2023-10-11 | $403.25 | $405.13 | $397.36 | $399.81 | $399.81 | 2,055,776 |
| 2023-10-10 | $395.54 | $402.72 | $393.85 | $400.37 | $400.37 | 2,713,818 |
| 2023-10-09 | $394.46 | $396.50 | $389.58 | $394.74 | $394.74 | 2,475,166 |
| 2023-10-06 | $393.23 | $401.00 | $390.50 | $397.97 | $397.97 | 2,484,148 |
| 2023-10-05 | $390.39 | $394.72 | $390.00 | $394.20 | $394.20 | 2,116,563 |
| 2023-10-04 | $392.00 | $394.47 | $388.58 | $393.76 | $393.19 | 1,813,405 |
| 2023-10-03 | $394.50 | $397.86 | $388.97 | $391.06 | $390.50 | 2,528,120 |
| 2023-10-02 | $393.60 | $396.36 | $392.45 | $395.85 | $395.28 | 2,856,776 |
| 2023-09-29 | $402.03 | $402.18 | $394.25 | $395.91 | $395.34 | 3,032,386 |
| 2023-09-28 | $395.83 | $401.35 | $395.37 | $399.44 | $398.86 | 2,216,244 |
| 2023-09-27 | $396.21 | $397.03 | $391.48 | $395.48 | $394.91 | 1,987,457 |
| 2023-09-26 | $400.00 | $400.85 | $393.61 | $395.38 | $394.81 | 2,940,561 |
| 2023-09-25 | $400.60 | $403.23 | $399.84 | $402.49 | $401.91 | 1,846,580 |
| 2023-09-22 | $404.39 | $406.85 | $401.56 | $402.22 | $401.64 | 1,885,064 |
| 2023-09-21 | $408.34 | $408.77 | $402.10 | $403.36 | $402.78 | 2,451,064 |
| 2023-09-20 | $413.77 | $415.85 | $410.08 | $410.52 | $409.93 | 1,580,643 |
| 2023-09-19 | $416.96 | $417.10 | $411.10 | $413.53 | $412.93 | 1,731,089 |
| 2023-09-18 | $413.88 | $417.89 | $413.04 | $417.13 | $416.53 | 1,808,118 |
| 2023-09-15 | $411.86 | $418.30 | $411.14 | $414.31 | $413.71 | 4,755,526 |
| 2023-09-14 | $418.30 | $418.60 | $407.78 | $413.34 | $412.74 | 3,557,785 |
| 2023-09-13 | $416.17 | $418.41 | $414.97 | $416.30 | $415.70 | 2,142,220 |
| 2023-09-12 | $415.95 | $417.65 | $415.25 | $416.27 | $415.67 | 1,997,630 |
| 2023-09-11 | $416.85 | $417.59 | $414.64 | $416.69 | $416.09 | 1,544,746 |
| 2023-09-08 | $415.00 | $416.33 | $413.86 | $414.84 | $414.84 | 1,869,468 |
| 2023-09-07 | $411.92 | $416.13 | $411.73 | $414.62 | $414.62 | 2,502,686 |
| 2023-09-06 | $410.78 | $413.38 | $408.89 | $413.18 | $413.18 | 2,292,121 |
| 2023-09-05 | $413.35 | $415.40 | $409.70 | $411.50 | $411.50 | 2,045,555 |
| 2023-09-01 | $413.84 | $416.51 | $412.49 | $415.57 | $415.57 | 1,841,670 |
| 2023-08-31 | $414.21 | $416.29 | $411.78 | $412.64 | $412.64 | 2,535,134 |
| 2023-08-30 | $414.78 | $417.78 | $413.52 | $413.91 | $413.91 | 2,516,721 |
| 2023-08-29 | $407.42 | $412.19 | $406.59 | $411.65 | $411.65 | 2,181,448 |
| 2023-08-28 | $404.00 | $407.80 | $403.15 | $407.44 | $407.44 | 1,901,274 |
| 2023-08-25 | $400.65 | $404.62 | $399.00 | $402.89 | $402.89 | 2,154,774 |
| 2023-08-24 | $401.59 | $404.00 | $397.50 | $397.67 | $397.67 | 1,970,016 |
| 2023-08-23 | $399.27 | $401.92 | $398.36 | $401.06 | $401.06 | 1,943,221 |
| 2023-08-22 | $395.00 | $398.77 | $393.68 | $397.84 | $397.84 | 2,422,581 |
| 2023-08-21 | $393.21 | $394.99 | $391.02 | $393.20 | $393.20 | 1,869,502 |
| 2023-08-18 | $389.82 | $393.84 | $388.83 | $392.17 | $392.17 | 2,001,800 |
| 2023-08-17 | $396.14 | $396.21 | $390.99 | $392.62 | $392.62 | 2,118,703 |
| 2023-08-16 | $393.44 | $399.20 | $393.12 | $394.37 | $394.37 | 2,002,011 |
| 2023-08-15 | $397.49 | $397.49 | $393.59 | $394.45 | $394.45 | 1,753,282 |
| 2023-08-14 | $396.45 | $399.23 | $394.61 | $398.58 | $398.58 | 1,638,575 |
| 2023-08-11 | $395.75 | $396.67 | $392.81 | $394.98 | $394.98 | 1,464,655 |
| 2023-08-10 | $396.46 | $400.63 | $395.71 | $397.14 | $397.14 | 2,154,471 |
| 2023-08-09 | $393.86 | $396.79 | $391.87 | $393.67 | $393.67 | 1,806,063 |
| 2023-08-08 | $396.18 | $396.38 | $390.13 | $393.19 | $393.19 | 1,747,173 |
| 2023-08-07 | $393.00 | $397.75 | $393.00 | $396.87 | $396.87 | 1,559,899 |
| 2023-08-04 | $391.61 | $396.09 | $390.07 | $391.35 | $391.35 | 2,215,814 |
| 2023-08-03 | $387.56 | $393.44 | $386.42 | $393.01 | $393.01 | 2,188,632 |
| 2023-08-02 | $393.88 | $394.21 | $389.58 | $390.02 | $390.02 | 2,410,676 |
| 2023-08-01 | $393.78 | $397.30 | $392.36 | $397.07 | $397.07 | 2,344,258 |
| 2023-07-31 | $393.97 | $396.08 | $392.47 | $394.28 | $394.28 | 3,577,737 |
| 2023-07-28 | $397.96 | $398.00 | $388.88 | $392.96 | $392.96 | 4,501,094 |
| 2023-07-27 | $405.19 | $405.19 | $393.95 | $394.50 | $394.50 | 3,563,319 |
| 2023-07-26 | $399.18 | $403.31 | $395.75 | $402.41 | $402.41 | 2,572,262 |
| 2023-07-25 | $403.37 | $404.86 | $401.00 | $401.28 | $401.28 | 2,490,524 |
| 2023-07-24 | $397.48 | $404.91 | $396.61 | $404.79 | $404.79 | 2,959,762 |
| 2023-07-21 | $398.67 | $401.51 | $397.42 | $397.49 | $397.49 | 1,868,149 |
| 2023-07-20 | $397.14 | $399.72 | $395.55 | $398.06 | $398.06 | 2,570,771 |
| 2023-07-19 | $398.00 | $399.85 | $396.31 | $398.27 | $398.27 | 1,809,748 |
| 2023-07-18 | $400.42 | $401.94 | $395.21 | $398.16 | $398.16 | 2,676,239 |
| 2023-07-17 | $401.95 | $404.00 | $401.12 | $402.20 | $402.20 | 2,344,566 |
| 2023-07-14 | $402.12 | $403.49 | $400.30 | $402.51 | $402.51 | 1,976,309 |
| 2023-07-13 | $403.00 | $403.24 | $400.46 | $400.56 | $400.56 | 2,354,875 |
| 2023-07-12 | $399.00 | $403.17 | $398.71 | $400.69 | $400.69 | 2,273,532 |
| 2023-07-11 | $393.62 | $398.46 | $392.34 | $397.80 | $397.80 | 2,106,362 |
| 2023-07-10 | $388.48 | $393.43 | $388.01 | $392.16 | $392.16 | 2,148,582 |
| 2023-07-07 | $390.66 | $392.45 | $388.40 | $388.68 | $388.68 | 2,654,516 |
| 2023-07-06 | $393.83 | $394.21 | $389.74 | $393.14 | $393.14 | 2,156,894 |
| 2023-07-05 | $388.81 | $395.25 | $387.13 | $394.73 | $394.73 | 2,780,564 |
| 2023-07-03 | $391.34 | $394.31 | $388.68 | $393.96 | $393.96 | 1,304,646 |
| 2023-06-30 | $388.10 | $395.17 | $388.10 | $393.30 | $393.30 | 4,407,142 |
| 2023-06-29 | $380.85 | $388.01 | $380.50 | $387.67 | $387.67 | 2,524,838 |
| 2023-06-28 | $381.19 | $381.40 | $378.67 | $380.23 | $380.23 | 2,012,435 |
| 2023-06-27 | $380.34 | $382.84 | $379.01 | $381.79 | $381.79 | 2,187,194 |
| 2023-06-26 | $378.06 | $379.99 | $375.35 | $377.42 | $377.42 | 3,327,849 |
| 2023-06-23 | $374.98 | $381.12 | $373.22 | $379.81 | $379.81 | 3,739,720 |
| 2023-06-22 | $375.11 | $378.48 | $373.95 | $377.80 | $377.80 | 1,934,457 |
| 2023-06-21 | $373.96 | $378.39 | $373.66 | $376.14 | $376.14 | 2,301,314 |
| 2023-06-20 | $375.01 | $379.51 | $373.75 | $374.62 | $374.62 | 3,961,765 |
| 2023-06-16 | $381.61 | $382.90 | $376.16 | $376.53 | $376.53 | 5,882,364 |
| 2023-06-15 | $373.27 | $379.57 | $370.52 | $379.04 | $379.04 | 2,555,964 |
| 2023-06-14 | $372.93 | $378.08 | $372.02 | $374.76 | $374.76 | 2,775,463 |
| 2023-06-13 | $375.31 | $377.18 | $369.81 | $371.38 | $371.38 | 2,444,151 |
| 2023-06-12 | $370.67 | $375.97 | $369.94 | $375.31 | $375.31 | 2,407,762 |
| 2023-06-09 | $370.46 | $372.11 | $367.76 | $369.22 | $369.22 | 2,202,370 |
| 2023-06-08 | $369.36 | $369.77 | $365.85 | $367.59 | $367.59 | 2,595,273 |
| 2023-06-07 | $379.29 | $380.50 | $368.26 | $371.39 | $371.39 | 3,714,519 |
| 2023-06-06 | $372.95 | $380.38 | $371.81 | $379.96 | $379.96 | 2,758,722 |
| 2023-06-05 | $372.75 | $372.80 | $368.53 | $370.52 | $370.52 | 2,316,299 |
| 2023-06-02 | $374.59 | $375.82 | $372.15 | $373.73 | $373.73 | 2,501,459 |
| 2023-06-01 | $367.16 | $371.09 | $366.05 | $370.88 | $370.88 | 3,389,808 |
| 2023-05-31 | $365.00 | $365.70 | $357.85 | $365.02 | $365.02 | 10,301,859 |
| 2023-05-30 | $376.28 | $376.63 | $366.20 | $367.50 | $367.50 | 3,430,234 |
| 2023-05-26 | $371.00 | $375.68 | $370.05 | $374.37 | $374.37 | 2,691,345 |
| 2023-05-25 | $367.91 | $370.99 | $364.91 | $370.04 | $370.04 | 3,752,240 |
| 2023-05-24 | $369.37 | $369.61 | $365.58 | $368.50 | $368.50 | 2,655,686 |
| 2023-05-23 | $381.52 | $382.03 | $370.44 | $373.75 | $373.75 | 3,979,249 |
| 2023-05-22 | $384.99 | $387.37 | $384.18 | $384.53 | $384.53 | 1,808,828 |
| 2023-05-19 | $392.00 | $392.20 | $385.14 | $385.57 | $385.57 | 3,369,116 |
| 2023-05-18 | $387.11 | $392.02 | $385.81 | $392.02 | $392.02 | 3,729,697 |
| 2023-05-17 | $382.20 | $387.52 | $379.13 | $387.00 | $387.00 | 3,260,404 |
| 2023-05-16 | $382.60 | $383.60 | $377.32 | $380.24 | $380.24 | 2,761,224 |
| 2023-05-15 | $381.87 | $383.66 | $380.53 | $383.41 | $383.41 | 1,957,649 |
| 2023-05-12 | $384.49 | $385.02 | $378.80 | $381.92 | $381.92 | 2,044,079 |
| 2023-05-11 | $382.21 | $385.72 | $379.26 | $383.39 | $383.39 | 1,901,218 |
| 2023-05-10 | $385.99 | $386.76 | $377.65 | $382.54 | $382.54 | 1,940,761 |
| 2023-05-09 | $383.88 | $386.17 | $382.70 | $382.94 | $382.94 | 2,036,429 |
| 2023-05-08 | $384.01 | $387.46 | $383.77 | $385.51 | $385.51 | 1,719,712 |
| 2023-05-05 | $380.57 | $385.15 | $378.24 | $384.66 | $384.66 | 2,682,591 |
| 2023-05-04 | $374.50 | $376.85 | $372.14 | $376.12 | $376.12 | 2,814,954 |
| 2023-05-03 | $376.67 | $379.55 | $374.33 | $374.90 | $374.90 | 1,970,904 |
| 2023-05-02 | $377.77 | $378.84 | $370.94 | $376.03 | $376.03 | 2,478,715 |
| 2023-05-01 | $380.49 | $382.46 | $378.96 | $379.86 | $379.86 | 1,745,122 |
| 2023-04-28 | $372.53 | $381.93 | $371.51 | $380.03 | $380.03 | 3,107,278 |
| 2023-04-27 | $366.58 | $374.98 | $361.00 | $373.67 | $373.67 | 3,859,931 |
| 2023-04-26 | $369.64 | $372.22 | $366.09 | $366.76 | $366.76 | 2,588,193 |
| 2023-04-25 | $373.50 | $374.58 | $368.32 | $368.53 | $368.53 | 2,244,992 |
| 2023-04-24 | $375.15 | $377.64 | $373.62 | $374.73 | $374.73 | 1,886,286 |
| 2023-04-21 | $375.72 | $377.43 | $373.26 | $375.24 | $375.24 | 3,537,820 |
| 2023-04-20 | $371.45 | $375.19 | $369.69 | $375.00 | $375.00 | 2,125,035 |
| 2023-04-19 | $372.99 | $374.15 | $371.16 | $372.80 | $372.80 | 1,795,447 |
| 2023-04-18 | $373.95 | $373.95 | $369.96 | $372.32 | $372.32 | 2,087,976 |
| 2023-04-17 | $373.36 | $374.10 | $368.39 | $372.76 | $372.76 | 2,431,374 |
| 2023-04-14 | $370.00 | $373.39 | $369.11 | $372.43 | $372.43 | 2,254,716 |
| 2023-04-13 | $363.82 | $369.75 | $363.39 | $369.65 | $369.65 | 2,611,866 |
| 2023-04-12 | $366.08 | $368.60 | $361.03 | $361.78 | $361.78 | 2,268,779 |
| 2023-04-11 | $363.42 | $365.19 | $361.16 | $364.13 | $364.13 | 3,033,867 |
| 2023-04-10 | $359.71 | $360.93 | $357.58 | $360.14 | $360.14 | 1,559,126 |
| 2023-04-06 | $361.21 | $362.04 | $355.97 | $361.47 | $361.47 | 2,357,712 |
| 2023-04-05 | $363.48 | $365.13 | $361.61 | $363.79 | $363.79 | 2,239,771 |
| 2023-04-04 | $366.80 | $369.12 | $363.38 | $363.90 | $363.33 | 2,198,730 |
| 2023-04-03 | $362.61 | $366.66 | $361.75 | $366.47 | $365.90 | 2,978,067 |
| 2023-03-31 | $361.13 | $363.65 | $360.38 | $363.41 | $362.84 | 3,376,796 |
| 2023-03-30 | $360.95 | $362.59 | $358.24 | $359.26 | $358.70 | 2,480,656 |
| 2023-03-29 | $357.38 | $360.03 | $355.82 | $359.53 | $358.97 | 2,327,006 |
| 2023-03-28 | $355.56 | $355.90 | $352.80 | $354.33 | $353.78 | 1,695,997 |
| 2023-03-27 | $355.57 | $357.89 | $354.28 | $354.62 | $354.07 | 2,420,474 |
| 2023-03-24 | $350.45 | $352.42 | $346.31 | $351.63 | $351.08 | 2,971,590 |
| 2023-03-23 | $352.41 | $359.86 | $351.84 | $354.37 | $353.82 | 2,598,053 |
| 2023-03-22 | $354.61 | $360.00 | $351.03 | $351.03 | $350.48 | 2,596,388 |
| 2023-03-21 | $354.37 | $356.20 | $350.83 | $354.57 | $354.02 | 3,766,785 |
| 2023-03-20 | $348.00 | $353.84 | $347.34 | $349.32 | $348.77 | 3,864,278 |
| 2023-03-17 | $350.25 | $351.94 | $346.86 | $349.66 | $349.11 | 8,426,918 |
| 2023-03-16 | $346.62 | $348.69 | $340.28 | $348.00 | $347.46 | 3,768,216 |
| 2023-03-15 | $346.05 | $348.40 | $343.64 | $348.08 | $347.54 | 3,082,755 |
| 2023-03-14 | $351.00 | $356.11 | $348.56 | $352.82 | $352.27 | 3,413,323 |
| 2023-03-13 | $343.63 | $349.86 | $340.21 | $344.71 | $344.17 | 3,308,396 |
| 2023-03-10 | $352.41 | $353.05 | $345.23 | $347.11 | $346.57 | 3,176,505 |
| 2023-03-09 | $359.25 | $364.02 | $353.91 | $354.44 | $353.89 | 2,414,831 |
| 2023-03-08 | $358.61 | $361.70 | $357.28 | $359.03 | $358.47 | 1,634,442 |
| 2023-03-07 | $367.17 | $369.15 | $359.55 | $359.94 | $359.38 | 1,660,771 |
| 2023-03-06 | $361.82 | $368.53 | $361.26 | $366.93 | $366.36 | 2,789,640 |
| 2023-03-03 | $358.12 | $361.69 | $357.09 | $361.50 | $360.93 | 2,174,952 |
| 2023-03-02 | $353.63 | $356.62 | $351.69 | $355.57 | $355.01 | 2,526,001 |
| 2023-03-01 | $354.00 | $355.31 | $349.39 | $353.50 | $352.95 | 1,968,084 |
| 2023-02-28 | $354.81 | $357.80 | $353.24 | $355.29 | $354.73 | 2,733,091 |
| 2023-02-27 | $355.64 | $358.03 | $354.82 | $355.48 | $354.92 | 2,200,873 |
| 2023-02-24 | $350.82 | $354.00 | $349.59 | $353.12 | $352.57 | 2,016,148 |
| 2023-02-23 | $357.74 | $357.74 | $351.66 | $355.53 | $354.97 | 1,975,505 |
| 2023-02-22 | $355.36 | $357.74 | $353.21 | $354.97 | $354.41 | 2,109,544 |
| 2023-02-21 | $356.76 | $361.77 | $355.19 | $355.96 | $355.40 | 2,730,919 |
| 2023-02-17 | $364.06 | $366.70 | $359.80 | $361.13 | $361.13 | 2,719,130 |
| 2023-02-16 | $364.90 | $373.08 | $364.90 | $367.55 | $367.55 | 2,792,721 |
| 2023-02-15 | $366.28 | $369.80 | $365.01 | $369.64 | $369.64 | 2,203,417 |
| 2023-02-14 | $369.58 | $373.41 | $367.73 | $369.96 | $369.96 | 1,841,422 |
| 2023-02-13 | $368.56 | $371.14 | $367.07 | $370.83 | $370.83 | 2,286,551 |
| 2023-02-10 | $369.64 | $370.25 | $362.92 | $366.83 | $366.83 | 2,270,717 |
| 2023-02-09 | $373.30 | $374.57 | $369.25 | $370.42 | $370.42 | 2,286,313 |
| 2023-02-08 | $373.17 | $375.79 | $370.14 | $370.35 | $370.35 | 2,189,810 |
| 2023-02-07 | $371.51 | $377.07 | $368.84 | $375.06 | $375.06 | 2,309,176 |
| 2023-02-06 | $370.00 | $374.33 | $369.05 | $372.97 | $372.97 | 2,068,357 |
| 2023-02-03 | $370.80 | $378.22 | $370.49 | $373.91 | $373.91 | 2,739,672 |
| 2023-02-02 | $379.52 | $380.47 | $372.80 | $374.94 | $374.94 | 2,761,579 |
| 2023-02-01 | $368.57 | $376.78 | $367.00 | $374.08 | $374.08 | 2,951,854 |
| 2023-01-31 | $369.99 | $372.48 | $367.02 | $370.60 | $370.60 | 3,137,379 |
| 2023-01-30 | $369.46 | $373.74 | $369.40 | $371.12 | $371.12 | 2,687,845 |
| 2023-01-27 | $376.19 | $380.52 | $373.38 | $374.03 | $374.03 | 3,405,833 |
| 2023-01-26 | $383.41 | $384.11 | $373.00 | $377.24 | $377.24 | 3,718,355 |
| 2023-01-25 | $375.10 | $382.56 | $375.10 | $382.39 | $382.39 | 3,501,927 |
| 2023-01-24 | $390.00 | $390.00 | $349.00 | $380.01 | $380.01 | 2,756,300 |
| 2023-01-23 | $376.74 | $381.38 | $376.36 | $378.57 | $378.57 | 2,743,884 |
| 2023-01-20 | $370.23 | $376.62 | $369.40 | $376.28 | $376.28 | 3,863,414 |
| 2023-01-19 | $364.60 | $370.80 | $363.60 | $367.94 | $367.94 | 3,111,242 |
| 2023-01-18 | $374.51 | $375.81 | $368.50 | $368.92 | $368.92 | 2,747,128 |
| 2023-01-17 | $375.00 | $378.33 | $373.98 | $375.00 | $375.00 | 2,814,656 |
| 2023-01-13 | $375.06 | $377.87 | $374.31 | $375.52 | $375.52 | 4,261,049 |
| 2023-01-12 | $377.86 | $381.13 | $376.92 | $379.81 | $379.81 | 3,291,386 |
| 2023-01-11 | $372.62 | $377.92 | $371.26 | $377.86 | $377.86 | 3,370,200 |
| 2023-01-10 | $368.81 | $371.68 | $367.21 | $371.01 | $371.01 | 3,485,924 |
| 2023-01-09 | $371.63 | $375.00 | $369.56 | $370.97 | $370.97 | 3,913,658 |
| 2023-01-06 | $357.31 | $368.72 | $355.32 | $367.67 | $367.67 | 4,432,804 |
| 2023-01-05 | $356.12 | $357.56 | $351.27 | $351.77 | $351.23 | 2,608,546 |
| 2023-01-04 | $351.39 | $356.98 | $349.69 | $355.15 | $354.60 | 2,661,005 |
| 2023-01-03 | $349.96 | $354.66 | $343.94 | $346.80 | $346.26 | 2,933,755 |
| 2022-12-30 | $345.33 | $347.90 | $343.62 | $347.73 | $347.19 | 1,617,719 |
| 2022-12-29 | $344.38 | $349.72 | $343.54 | $348.21 | $347.67 | 1,459,793 |
| 2022-12-28 | $346.55 | $349.51 | $341.78 | $341.95 | $341.42 | 1,854,082 |
| 2022-12-27 | $344.10 | $346.91 | $341.81 | $346.16 | $345.62 | 1,637,700 |
| 2022-12-23 | $339.02 | $344.54 | $337.69 | $343.60 | $343.07 | 1,914,737 |
| 2022-12-22 | $344.19 | $345.60 | $336.43 | $341.52 | $340.99 | 2,276,404 |
| 2022-12-21 | $343.64 | $347.60 | $342.37 | $345.69 | $345.15 | 2,086,988 |
| 2022-12-20 | $341.37 | $344.37 | $340.62 | $342.95 | $342.42 | 1,895,912 |
| 2022-12-19 | $345.36 | $345.85 | $339.54 | $341.26 | $340.73 | 2,457,278 |
| 2022-12-16 | $344.77 | $348.24 | $343.38 | $345.84 | $345.30 | 5,947,137 |
| 2022-12-15 | $351.42 | $353.80 | $342.56 | $346.25 | $345.71 | 2,774,976 |
| 2022-12-14 | $357.00 | $362.10 | $353.77 | $357.51 | $356.96 | 2,587,188 |
| 2022-12-13 | $369.24 | $369.26 | $355.74 | $357.15 | $356.60 | 3,072,366 |
| 2022-12-12 | $350.31 | $358.44 | $349.10 | $358.17 | $357.62 | 2,427,292 |
| 2022-12-09 | $348.40 | $352.77 | $347.36 | $348.83 | $348.29 | 2,301,173 |
| 2022-12-08 | $350.00 | $352.17 | $347.22 | $351.17 | $350.63 | 1,998,664 |
| 2022-12-07 | $346.88 | $347.85 | $341.47 | $347.42 | $346.88 | 2,454,399 |
| 2022-12-06 | $353.82 | $355.00 | $344.35 | $347.53 | $347.53 | 2,346,654 |
| 2022-12-05 | $356.00 | $358.90 | $354.45 | $356.09 | $356.09 | 2,202,602 |
| 2022-12-02 | $357.45 | $362.29 | $356.06 | $360.06 | $360.06 | 2,015,586 |
| 2022-12-01 | $357.99 | $361.58 | $354.05 | $360.80 | $360.80 | 3,374,744 |
| 2022-11-30 | $342.85 | $356.40 | $341.48 | $356.40 | $356.40 | 4,252,283 |
| 2022-11-29 | $343.65 | $344.72 | $340.75 | $343.13 | $343.13 | 1,724,326 |
| 2022-11-28 | $346.68 | $350.23 | $343.23 | $344.59 | $344.59 | 2,226,412 |
| 2022-11-25 | $348.96 | $351.40 | $348.08 | $351.29 | $351.29 | 944,409 |
| 2022-11-23 | $344.63 | $350.80 | $344.15 | $348.64 | $348.64 | 1,937,368 |
| 2022-11-22 | $339.83 | $345.32 | $337.56 | $344.96 | $344.96 | 2,510,939 |
| 2022-11-21 | $343.00 | $344.25 | $337.62 | $338.25 | $338.25 | 1,965,239 |
| 2022-11-18 | $345.66 | $348.63 | $341.33 | $343.69 | $343.69 | 2,737,666 |
| 2022-11-17 | $339.00 | $341.92 | $337.00 | $341.27 | $341.27 | 2,004,543 |
| 2022-11-16 | $343.16 | $345.13 | $340.10 | $342.76 | $342.76 | 2,579,780 |
| 2022-11-15 | $346.59 | $351.22 | $339.49 | $343.51 | $343.51 | 2,983,623 |
| 2022-11-14 | $336.74 | $344.51 | $336.02 | $339.37 | $339.37 | 2,349,019 |
| 2022-11-11 | $339.00 | $342.63 | $336.36 | $339.29 | $339.29 | 3,734,766 |
| 2022-11-10 | $331.18 | $337.40 | $329.16 | $337.27 | $337.27 | 3,254,972 |
| 2022-11-09 | $322.28 | $323.69 | $315.15 | $315.64 | $315.64 | 3,001,178 |
| 2022-11-08 | $326.23 | $329.40 | $322.26 | $325.75 | $325.75 | 2,387,459 |
| 2022-11-07 | $322.45 | $325.80 | $317.71 | $325.13 | $325.13 | 2,742,320 |
| 2022-11-04 | $313.84 | $323.13 | $313.24 | $318.37 | $318.37 | 3,246,836 |
| 2022-11-03 | $315.12 | $316.77 | $308.60 | $309.17 | $309.17 | 2,861,062 |
| 2022-11-02 | $331.42 | $333.00 | $319.63 | $319.82 | $319.82 | 3,075,115 |
| 2022-11-01 | $332.22 | $333.64 | $327.09 | $333.19 | $333.19 | 3,627,886 |
| 2022-10-31 | $328.88 | $329.44 | $323.78 | $328.18 | $328.18 | 3,157,979 |
| 2022-10-28 | $319.31 | $331.80 | $317.82 | $329.47 | $329.47 | 3,644,429 |
| 2022-10-27 | $316.18 | $323.08 | $314.06 | $319.37 | $319.37 | 4,725,832 |
| 2022-10-26 | $312.29 | $324.45 | $312.29 | $319.51 | $319.51 | 5,281,438 |
| 2022-10-25 | $305.91 | $312.10 | $305.86 | $311.41 | $311.41 | 3,012,354 |
| 2022-10-24 | $304.52 | $307.00 | $300.50 | $305.60 | $305.60 | 3,184,066 |
| 2022-10-21 | $294.51 | $302.71 | $293.50 | $302.37 | $302.37 | 3,599,622 |
| 2022-10-20 | $297.75 | $302.73 | $295.61 | $296.28 | $296.28 | 2,296,621 |
| 2022-10-19 | $295.46 | $299.64 | $294.79 | $297.76 | $297.76 | 1,914,414 |
| 2022-10-18 | $303.17 | $303.70 | $296.55 | $300.38 | $300.38 | 3,096,016 |
| 2022-10-17 | $295.42 | $298.73 | $291.34 | $295.04 | $295.04 | 3,417,635 |
| 2022-10-14 | $295.86 | $298.62 | $287.84 | $288.69 | $288.69 | 3,106,348 |
| 2022-10-13 | $277.28 | $295.43 | $276.87 | $293.96 | $293.96 | 3,323,054 |
| 2022-10-12 | $286.54 | $287.49 | $283.21 | $283.38 | $283.38 | 2,646,833 |
| 2022-10-11 | $289.83 | $290.39 | $284.42 | $286.05 | $286.05 | 3,555,031 |
| 2022-10-10 | $297.04 | $297.25 | $289.54 | $291.78 | $291.78 | 1,783,529 |
| 2022-10-07 | $296.66 | $297.19 | $292.99 | $294.97 | $294.97 | 2,210,877 |
| 2022-10-06 | $302.58 | $305.05 | $298.86 | $299.23 | $299.23 | 2,494,392 |
| 2022-10-05 | $297.98 | $306.60 | $297.25 | $304.20 | $303.70 | 2,845,321 |
| 2022-10-04 | $296.19 | $303.97 | $295.98 | $301.27 | $300.78 | 3,949,221 |
| 2022-10-03 | $287.85 | $292.75 | $284.92 | $290.48 | $290.01 | 5,285,358 |
| 2022-09-30 | $286.86 | $290.76 | $284.34 | $284.34 | $284.34 | 3,804,233 |
| 2022-09-29 | $288.35 | $292.07 | $284.85 | $286.77 | $286.77 | 3,439,692 |
| 2022-09-28 | $285.11 | $292.98 | $281.69 | $290.18 | $290.18 | 5,611,649 |
| 2022-09-27 | $295.47 | $297.90 | $284.80 | $286.48 | $286.48 | 4,073,383 |
| 2022-09-26 | $290.05 | $295.34 | $289.12 | $290.11 | $290.11 | 3,605,188 |
| 2022-09-23 | $293.13 | $294.57 | $290.24 | $293.58 | $293.58 | 3,214,306 |
| 2022-09-22 | $302.95 | $303.08 | $296.59 | $298.36 | $298.36 | 3,159,830 |
| 2022-09-21 | $314.48 | $314.98 | $304.22 | $304.50 | $304.50 | 2,366,279 |
| 2022-09-20 | $311.16 | $314.37 | $309.44 | $313.27 | $313.27 | 2,769,557 |
| 2022-09-19 | $311.95 | $315.45 | $310.25 | $314.03 | $314.03 | 2,369,737 |
| 2022-09-16 | $312.85 | $315.63 | $309.11 | $315.13 | $315.13 | 3,650,857 |
| 2022-09-15 | $323.59 | $325.94 | $315.17 | $316.96 | $316.96 | 2,486,769 |
| 2022-09-14 | $327.04 | $328.48 | $323.35 | $325.85 | $325.85 | 2,657,942 |
| 2022-09-13 | $330.00 | $332.80 | $324.58 | $325.44 | $325.44 | 2,316,881 |
| 2022-09-12 | $338.09 | $339.48 | $335.94 | $338.42 | $338.42 | 2,097,796 |
| 2022-09-09 | $330.54 | $337.02 | $330.15 | $335.85 | $335.85 | 1,816,725 |
| 2022-09-08 | $324.53 | $330.29 | $323.48 | $330.07 | $330.07 | 2,114,014 |
| 2022-09-07 | $324.08 | $329.20 | $322.05 | $328.62 | $328.62 | 1,998,373 |
| 2022-09-06 | $322.50 | $326.99 | $320.56 | $324.08 | $324.08 | 2,043,365 |
| 2022-09-02 | $329.41 | $329.67 | $320.53 | $322.56 | $322.56 | 1,936,812 |
| 2022-09-01 | $323.81 | $325.61 | $319.21 | $325.25 | $325.25 | 2,493,403 |
| 2022-08-31 | $328.29 | $331.18 | $324.28 | $324.37 | $324.37 | 3,129,021 |
| 2022-08-30 | $331.00 | $332.97 | $325.57 | $327.81 | $327.81 | 2,618,990 |
| 2022-08-29 | $329.99 | $332.81 | $327.77 | $329.35 | $329.35 | 2,308,093 |
| 2022-08-26 | $345.05 | $345.64 | $331.70 | $331.96 | $331.96 | 1,925,047 |
| 2022-08-25 | $340.00 | $345.13 | $337.32 | $344.67 | $344.67 | 2,228,637 |
| 2022-08-24 | $340.18 | $342.29 | $338.35 | $339.71 | $339.71 | 2,218,370 |
| 2022-08-23 | $342.69 | $345.21 | $339.37 | $340.89 | $340.89 | 2,240,652 |
| 2022-08-22 | $350.00 | $351.00 | $344.28 | $345.51 | $345.51 | 2,312,442 |
| 2022-08-19 | $356.63 | $356.77 | $353.56 | $354.28 | $354.28 | 1,740,744 |
| 2022-08-18 | $354.32 | $359.52 | $353.57 | $357.36 | $357.36 | 1,934,865 |
| 2022-08-17 | $353.50 | $356.96 | $351.75 | $355.33 | $355.33 | 2,439,884 |
| 2022-08-16 | $354.27 | $360.00 | $353.10 | $359.25 | $359.25 | 2,448,806 |
| 2022-08-15 | $352.33 | $361.95 | $350.82 | $359.95 | $359.95 | 2,526,281 |
| 2022-08-12 | $354.74 | $355.45 | $350.26 | $354.27 | $354.27 | 2,514,337 |
| 2022-08-11 | $355.85 | $355.85 | $350.35 | $350.58 | $350.58 | 2,609,451 |
| 2022-08-10 | $354.34 | $354.55 | $351.05 | $353.38 | $353.38 | 2,443,693 |
| 2022-08-09 | $350.40 | $351.12 | $345.35 | $346.54 | $346.54 | 2,467,497 |
| 2022-08-08 | $359.00 | $359.00 | $349.89 | $352.16 | $352.16 | 2,477,635 |
| 2022-08-05 | $350.40 | $357.83 | $350.40 | $357.51 | $357.51 | 1,848,651 |
| 2022-08-04 | $354.67 | $358.61 | $349.65 | $356.07 | $356.07 | 2,339,562 |
| 2022-08-03 | $350.00 | $356.48 | $348.54 | $354.13 | $354.13 | 2,921,333 |
| 2022-08-02 | $347.08 | $351.15 | $343.98 | $349.01 | $349.01 | 2,878,764 |
| 2022-08-01 | $347.81 | $354.84 | $345.66 | $350.54 | $350.54 | 2,289,590 |
| 2022-07-29 | $354.13 | $356.80 | $349.96 | $353.79 | $353.79 | 3,176,867 |
| 2022-07-28 | $348.00 | $353.26 | $340.62 | $352.45 | $352.45 | 3,635,536 |
| 2022-07-27 | $343.01 | $348.92 | $331.24 | $343.27 | $343.27 | 4,580,313 |
| 2022-07-26 | $342.65 | $344.63 | $339.30 | $341.28 | $341.28 | 2,254,171 |
| 2022-07-25 | $344.45 | $345.54 | $340.11 | $344.21 | $344.21 | 2,180,057 |
| 2022-07-22 | $348.88 | $351.09 | $340.40 | $343.88 | $343.88 | 2,252,976 |
| 2022-07-21 | $341.87 | $347.23 | $340.06 | $346.92 | $346.92 | 2,230,803 |
| 2022-07-20 | $340.38 | $343.31 | $336.29 | $341.27 | $341.27 | 2,563,621 |
| 2022-07-19 | $331.78 | $342.01 | $331.78 | $340.38 | $340.38 | 2,689,806 |
| 2022-07-18 | $335.50 | $337.51 | $329.79 | $331.01 | $331.01 | 2,468,598 |
| 2022-07-15 | $333.63 | $335.57 | $329.76 | $332.57 | $332.57 | 3,387,487 |
| 2022-07-14 | $316.16 | $327.58 | $315.39 | $325.03 | $325.03 | 2,744,028 |
| 2022-07-13 | $315.95 | $324.93 | $313.81 | $323.37 | $323.37 | 2,442,740 |
| 2022-07-12 | $320.21 | $327.36 | $320.21 | $322.86 | $322.86 | 2,761,667 |
| 2022-07-11 | $319.38 | $326.22 | $319.15 | $324.19 | $324.19 | 2,073,925 |
| 2022-07-08 | $322.78 | $324.98 | $319.35 | $323.06 | $323.06 | 1,662,060 |
| 2022-07-07 | $322.35 | $324.86 | $319.52 | $324.07 | $324.07 | 2,202,143 |
| 2022-07-06 | $319.00 | $322.36 | $315.72 | $320.17 | $319.69 | 2,219,210 |
| 2022-07-05 | $313.08 | $320.31 | $309.46 | $319.26 | $318.78 | 2,112,392 |
| 2022-07-01 | $314.10 | $318.94 | $311.31 | $318.24 | $317.76 | 2,287,773 |
| 2022-06-30 | $315.30 | $318.29 | $309.69 | $315.48 | $315.00 | 3,411,672 |
| 2022-06-29 | $319.11 | $326.11 | $318.41 | $322.59 | $322.10 | 3,779,496 |
| 2022-06-28 | $332.70 | $337.15 | $318.12 | $318.29 | $317.81 | 3,394,334 |
| 2022-06-27 | $331.97 | $331.97 | $327.12 | $328.83 | $328.33 | 2,810,866 |
| 2022-06-24 | $319.22 | $330.81 | $319.22 | $330.50 | $330.00 | 4,318,907 |
| 2022-06-23 | $318.90 | $319.98 | $313.54 | $316.76 | $316.28 | 2,387,590 |
| 2022-06-22 | $313.47 | $319.04 | $311.36 | $316.15 | $315.67 | 2,671,671 |
| 2022-06-21 | $316.05 | $320.23 | $314.88 | $317.40 | $316.92 | 3,193,831 |
| 2022-06-17 | $307.00 | $314.14 | $303.65 | $310.69 | $310.22 | 6,235,394 |
| 2022-06-16 | $316.09 | $316.45 | $305.08 | $308.78 | $308.31 | 4,528,529 |
| 2022-06-15 | $327.41 | $330.63 | $319.43 | $325.39 | $324.90 | 2,357,895 |
| 2022-06-14 | $320.10 | $324.00 | $319.66 | $322.14 | $321.65 | 2,788,401 |
| 2022-06-13 | $322.00 | $330.90 | $317.92 | $319.74 | $319.26 | 4,825,094 |
| 2022-06-10 | $341.33 | $344.31 | $334.60 | $334.75 | $334.24 | 3,302,379 |
| 2022-06-09 | $359.76 | $362.21 | $348.94 | $349.00 | $348.47 | 2,251,036 |
| 2022-06-08 | $365.00 | $367.12 | $360.98 | $362.33 | $361.78 | 1,709,731 |
| 2022-06-07 | $356.93 | $364.48 | $356.33 | $364.02 | $363.47 | 2,158,826 |
| 2022-06-06 | $362.00 | $368.31 | $358.53 | $360.14 | $359.60 | 2,196,186 |
| 2022-06-03 | $359.48 | $360.95 | $355.77 | $357.82 | $357.28 | 2,076,562 |
| 2022-06-02 | $360.49 | $365.05 | $357.76 | $363.08 | $362.53 | 2,484,201 |
| 2022-06-01 | $358.20 | $364.44 | $354.85 | $357.06 | $356.52 | 2,189,987 |
| 2022-05-31 | $353.09 | $360.97 | $351.14 | $357.87 | $357.33 | 3,873,789 |
| 2022-05-27 | $353.39 | $357.79 | $352.11 | $357.78 | $357.24 | 2,658,928 |
| 2022-05-26 | $348.00 | $353.25 | $346.01 | $349.89 | $349.36 | 2,817,394 |
| 2022-05-25 | $340.58 | $347.74 | $339.21 | $344.76 | $344.24 | 3,033,400 |
| 2022-05-24 | $343.89 | $344.00 | $335.98 | $340.69 | $340.18 | 2,561,500 |
| 2022-05-23 | $339.03 | $351.30 | $338.96 | $348.43 | $347.90 | 3,420,837 |
| 2022-05-20 | $335.70 | $339.61 | $327.69 | $336.18 | $335.67 | 3,428,726 |
| 2022-05-19 | $330.00 | $336.21 | $324.43 | $332.22 | $331.72 | 4,380,699 |
| 2022-05-18 | $333.62 | $341.60 | $333.56 | $335.90 | $335.39 | 4,521,381 |
| 2022-05-17 | $340.11 | $341.18 | $332.53 | $338.86 | $338.35 | 2,802,317 |
| 2022-05-16 | $328.54 | $333.55 | $325.03 | $329.73 | $329.23 | 2,062,291 |
| 2022-05-13 | $327.67 | $335.23 | $326.09 | $332.80 | $332.30 | 3,533,466 |
| 2022-05-12 | $321.77 | $325.59 | $312.77 | $321.24 | $320.76 | 3,891,535 |
| 2022-05-11 | $325.48 | $331.00 | $318.55 | $325.87 | $325.38 | 4,263,948 |
| 2022-05-10 | $332.31 | $333.68 | $323.05 | $325.33 | $324.84 | 5,003,484 |
| 2022-05-09 | $341.00 | $342.39 | $324.89 | $327.99 | $327.49 | 5,777,431 |
| 2022-05-06 | $346.25 | $351.26 | $340.78 | $347.12 | $346.60 | 3,635,374 |
| 2022-05-05 | $362.10 | $367.77 | $349.03 | $353.37 | $352.84 | 3,424,834 |
| 2022-05-04 | $359.37 | $369.24 | $353.66 | $368.52 | $367.96 | 3,345,697 |
| 2022-05-03 | $361.59 | $363.44 | $353.44 | $357.79 | $357.25 | 2,686,874 |
| 2022-05-02 | $363.00 | $364.93 | $350.59 | $359.04 | $358.50 | 3,903,942 |
| 2022-04-29 | $372.05 | $377.12 | $361.75 | $363.38 | $362.83 | 4,741,764 |
| 2022-04-28 | $369.13 | $381.97 | $368.79 | $378.83 | $378.26 | 6,844,252 |
| 2022-04-27 | $357.00 | $373.74 | $356.00 | $361.57 | $361.02 | 5,702,321 |
| 2022-04-26 | $347.94 | $350.06 | $343.58 | $344.11 | $343.59 | 3,084,410 |
| 2022-04-25 | $349.28 | $355.06 | $347.15 | $354.60 | $354.06 | 3,380,449 |
| 2022-04-22 | $360.50 | $362.10 | $350.61 | $351.18 | $350.65 | 2,968,820 |
| 2022-04-21 | $369.48 | $375.22 | $363.46 | $364.44 | $363.89 | 3,605,298 |
| 2022-04-20 | $366.66 | $371.89 | $363.87 | $365.29 | $364.74 | 3,351,394 |
| 2022-04-19 | $356.81 | $364.67 | $356.07 | $363.87 | $363.32 | 2,999,255 |
| 2022-04-18 | $353.99 | $360.76 | $353.22 | $356.80 | $356.26 | 1,871,358 |
| 2022-04-14 | $357.18 | $362.95 | $356.87 | $357.82 | $357.28 | 3,359,062 |
| 2022-04-13 | $344.41 | $357.00 | $342.87 | $355.14 | $354.60 | 3,048,528 |
| 2022-04-12 | $350.00 | $354.48 | $344.48 | $345.80 | $345.28 | 4,038,522 |
| 2022-04-11 | $350.64 | $351.50 | $345.82 | $347.37 | $346.85 | 1,809,207 |
| 2022-04-08 | $347.30 | $355.89 | $345.65 | $352.27 | $351.74 | 2,235,107 |
| 2022-04-07 | $351.18 | $352.90 | $345.81 | $349.55 | $349.02 | 2,848,450 |
| 2022-04-06 | $356.47 | $357.09 | $349.58 | $353.55 | $352.52 | 3,864,524 |
| 2022-04-05 | $363.31 | $367.63 | $361.93 | $363.32 | $362.26 | 2,147,941 |
| 2022-04-04 | $364.25 | $369.76 | $363.15 | $366.91 | $365.84 | 3,028,641 |
| 2022-04-01 | $359.22 | $367.89 | $358.17 | $363.97 | $362.91 | 3,806,911 |
| 2022-03-31 | $359.58 | $364.12 | $357.36 | $357.38 | $356.34 | 4,095,825 |
| 2022-03-30 | $364.01 | $368.28 | $359.62 | $362.24 | $361.19 | 2,614,256 |
| 2022-03-29 | $358.72 | $370.76 | $357.10 | $367.55 | $366.48 | 5,512,630 |
| 2022-03-28 | $348.51 | $350.56 | $343.53 | $350.49 | $349.47 | 3,134,618 |
| 2022-03-25 | $350.41 | $351.54 | $345.65 | $349.02 | $348.01 | 1,992,649 |
| 2022-03-24 | $342.25 | $349.45 | $340.70 | $349.35 | $348.33 | 2,482,921 |
| 2022-03-23 | $343.40 | $346.73 | $341.75 | $342.18 | $341.19 | 2,528,000 |
| 2022-03-22 | $346.78 | $353.93 | $345.51 | $349.53 | $348.51 | 4,658,225 |
| 2022-03-21 | $346.02 | $350.00 | $342.49 | $345.58 | $344.58 | 6,051,981 |
| 2022-03-18 | $346.70 | $352.74 | $342.49 | $350.09 | $349.07 | 6,748,162 |
| 2022-03-17 | $341.60 | $346.88 | $339.75 | $346.44 | $345.43 | 3,244,218 |
| 2022-03-16 | $341.99 | $350.94 | $336.68 | $344.68 | $343.68 | 4,340,750 |
| 2022-03-15 | $332.42 | $338.38 | $331.21 | $335.00 | $334.03 | 3,738,901 |
| 2022-03-14 | $329.10 | $336.88 | $327.26 | $328.59 | $327.63 | 4,122,885 |
| 2022-03-11 | $330.03 | $330.97 | $324.03 | $324.79 | $323.85 | 2,987,773 |
| 2022-03-10 | $321.94 | $326.12 | $319.75 | $324.59 | $323.65 | 3,771,285 |
| 2022-03-09 | $323.15 | $329.45 | $321.11 | $328.13 | $327.18 | 4,016,060 |
| 2022-03-08 | $311.39 | $324.73 | $305.61 | $314.33 | $313.42 | 5,048,201 |
| 2022-03-07 | $329.58 | $329.80 | $312.11 | $312.92 | $312.01 | 6,874,263 |
| 2022-03-04 | $336.90 | $338.83 | $324.00 | $330.76 | $329.80 | 4,671,397 |
| 2022-03-03 | $347.63 | $349.50 | $340.70 | $340.99 | $340.00 | 3,975,906 |
| 2022-03-02 | $342.96 | $348.32 | $338.69 | $344.09 | $343.09 | 4,997,890 |
| 2022-03-01 | $357.85 | $361.58 | $341.22 | $344.48 | $343.48 | 5,894,169 |
| 2022-02-28 | $362.19 | $365.36 | $355.66 | $360.82 | $359.77 | 4,952,437 |
| 2022-02-25 | $367.22 | $372.59 | $361.70 | $369.09 | $368.02 | 3,817,947 |
| 2022-02-24 | $345.94 | $370.54 | $341.31 | $369.38 | $368.31 | 7,424,971 |
| 2022-02-23 | $371.97 | $373.56 | $360.13 | $361.23 | $360.18 | 3,802,450 |
| 2022-02-22 | $365.00 | $374.32 | $363.80 | $368.29 | $367.22 | 3,648,744 |
| 2022-02-18 | $374.51 | $374.81 | $369.00 | $369.95 | $368.87 | 4,083,825 |
| 2022-02-17 | $378.60 | $381.29 | $372.17 | $373.70 | $372.61 | 3,972,495 |
| 2022-02-16 | $379.96 | $385.00 | $376.78 | $382.93 | $381.82 | 3,424,788 |
| 2022-02-15 | $374.58 | $383.07 | $373.40 | $381.54 | $380.43 | 5,800,709 |
| 2022-02-14 | $368.82 | $377.29 | $366.76 | $374.16 | $373.07 | 3,678,394 |
| 2022-02-11 | $377.86 | $380.90 | $367.64 | $369.77 | $368.69 | 4,345,551 |
| 2022-02-10 | $371.72 | $380.00 | $370.56 | $374.39 | $373.30 | 3,994,988 |
| 2022-02-09 | $385.60 | $388.45 | $380.60 | $381.37 | $380.26 | 5,492,834 |
| 2022-02-08 | $377.54 | $379.77 | $370.54 | $374.37 | $373.28 | 5,825,322 |
| 2022-02-07 | $382.20 | $382.40 | $373.31 | $376.13 | $375.04 | 4,767,606 |
| 2022-02-04 | $387.57 | $388.15 | $376.41 | $382.20 | $381.09 | 6,045,366 |
| 2022-02-03 | $388.54 | $392.94 | $386.49 | $390.07 | $388.94 | 4,209,203 |
| 2022-02-02 | $389.29 | $399.92 | $382.75 | $396.75 | $395.60 | 6,115,014 |
| 2022-02-01 | $385.76 | $395.50 | $382.42 | $392.06 | $390.92 | 5,841,117 |
| 2022-01-31 | $378.68 | $386.55 | $376.29 | $386.38 | $385.26 | 6,345,160 |
| 2022-01-28 | $359.05 | $382.77 | $355.38 | $382.51 | $381.40 | 8,813,402 |
| 2022-01-27 | $349.08 | $359.63 | $334.33 | $350.53 | $349.51 | 8,417,289 |
| 2022-01-26 | $343.36 | $354.77 | $341.25 | $344.66 | $343.66 | 7,438,611 |
| 2022-01-25 | $343.32 | $347.04 | $333.39 | $338.76 | $337.78 | 6,994,447 |
| 2022-01-24 | $342.57 | $350.10 | $330.59 | $349.42 | $348.40 | 7,474,532 |
| 2022-01-21 | $362.50 | $368.13 | $354.11 | $355.08 | $354.05 | 4,867,051 |
| 2022-01-20 | $361.83 | $373.07 | $361.67 | $364.00 | $362.94 | 5,043,173 |
| 2022-01-19 | $362.41 | $369.30 | $359.71 | $360.73 | $359.68 | 4,396,093 |
| 2022-01-18 | $370.79 | $372.14 | $365.20 | $366.30 | $365.23 | 4,933,026 |
| 2022-01-14 | $364.32 | $374.78 | $364.15 | $372.14 | $371.06 | 4,029,901 |
| 2022-01-13 | $368.61 | $377.68 | $367.88 | $369.52 | $368.45 | 3,892,898 |
| 2022-01-12 | $368.94 | $372.12 | $367.07 | $367.31 | $366.24 | 5,783,149 |
| 2022-01-11 | $363.53 | $368.06 | $356.09 | $366.29 | $365.23 | 4,130,765 |
| 2022-01-10 | $370.91 | $370.91 | $348.77 | $363.91 | $362.85 | 6,009,380 |
| 2022-01-07 | $366.39 | $371.79 | $364.11 | $369.65 | $368.58 | 4,551,189 |
| 2022-01-06 | $368.69 | $374.22 | $366.50 | $370.00 | $368.92 | 4,781,145 |
| 2022-01-05 | $374.00 | $382.50 | $372.51 | $373.90 | $372.32 | 5,976,597 |
| 2022-01-04 | $371.99 | $382.40 | $371.65 | $375.39 | $373.80 | 6,854,546 |
| 2022-01-03 | $359.79 | $372.32 | $359.25 | $370.95 | $369.38 | 4,714,310 |
| 2021-12-31 | $357.95 | $363.38 | $356.78 | $359.32 | $357.80 | 1,974,483 |
| 2021-12-30 | $362.00 | $364.65 | $359.11 | $360.99 | $359.46 | 1,557,977 |
| 2021-12-29 | $361.78 | $363.15 | $360.19 | $361.29 | $359.76 | 1,535,298 |
| 2021-12-28 | $358.79 | $364.14 | $358.41 | $360.78 | $359.26 | 1,920,249 |
| 2021-12-27 | $360.00 | $361.08 | $355.60 | $360.31 | $358.79 | 2,679,603 |
| 2021-12-23 | $357.54 | $362.47 | $355.00 | $360.58 | $359.06 | 2,626,991 |
| 2021-12-22 | $346.58 | $358.62 | $346.58 | $357.48 | $355.97 | 3,456,400 |
| 2021-12-21 | $340.33 | $352.00 | $339.37 | $350.74 | $349.26 | 3,105,438 |
| 2021-12-20 | $341.24 | $343.53 | $336.23 | $337.02 | $335.60 | 5,013,898 |
| 2021-12-17 | $349.19 | $352.79 | $344.12 | $349.31 | $347.83 | 5,898,831 |
| 2021-12-16 | $351.70 | $353.77 | $345.12 | $352.92 | $351.43 | 5,369,922 |
| 2021-12-15 | $340.00 | $346.59 | $335.53 | $346.35 | $344.89 | 4,918,678 |
| 2021-12-14 | $345.32 | $348.21 | $337.86 | $340.55 | $339.11 | 4,518,478 |
| 2021-12-13 | $349.19 | $349.53 | $340.33 | $345.31 | $343.85 | 4,358,322 |
| 2021-12-10 | $347.00 | $350.25 | $344.83 | $349.92 | $348.44 | 3,405,910 |
| 2021-12-09 | $340.05 | $346.53 | $339.01 | $344.52 | $343.06 | 3,389,627 |
| 2021-12-08 | $339.23 | $344.03 | $334.10 | $342.34 | $340.89 | 4,226,942 |
| 2021-12-07 | $337.30 | $342.42 | $337.30 | $339.51 | $338.08 | 4,939,515 |
| 2021-12-06 | $324.75 | $336.76 | $322.00 | $333.33 | $331.92 | 6,054,959 |
| 2021-12-03 | $320.24 | $322.69 | $314.00 | $322.11 | $320.75 | 4,732,940 |
| 2021-12-02 | $309.59 | $322.20 | $308.99 | $320.20 | $318.85 | 6,717,594 |
| 2021-12-01 | $320.78 | $322.02 | $306.00 | $306.28 | $304.99 | 8,014,842 |
| 2021-11-30 | $318.00 | $320.76 | $310.11 | $314.92 | $313.59 | 10,237,559 |
| 2021-11-29 | $330.01 | $331.82 | $318.25 | $323.01 | $321.64 | 6,362,190 |
| 2021-11-26 | $321.59 | $326.87 | $319.00 | $324.17 | $322.80 | 6,613,928 |
| 2021-11-24 | $326.95 | $340.36 | $325.02 | $340.00 | $338.56 | 6,414,372 |
| 2021-11-23 | $324.96 | $329.69 | $321.69 | $329.00 | $327.61 | 7,118,598 |
| 2021-11-22 | $339.80 | $341.48 | $319.76 | $321.30 | $319.94 | 11,380,660 |
| 2021-11-19 | $346.00 | $346.65 | $339.13 | $339.72 | $338.28 | 6,957,896 |
| 2021-11-18 | $360.73 | $362.48 | $344.58 | $348.22 | $346.75 | 6,534,921 |
| 2021-11-17 | $359.58 | $368.00 | $351.22 | $359.17 | $357.65 | 11,727,269 |
| 2021-11-16 | $364.77 | $371.07 | $362.00 | $369.56 | $368.00 | 4,969,009 |
| 2021-11-15 | $365.14 | $371.13 | $360.66 | $361.36 | $359.83 | 4,693,196 |
| 2021-11-12 | $356.06 | $363.84 | $355.93 | $363.50 | $361.96 | 4,638,239 |
| 2021-11-11 | $358.38 | $359.64 | $352.57 | $354.34 | $352.84 | 4,472,150 |
| 2021-11-10 | $350.10 | $359.62 | $349.50 | $357.94 | $356.43 | 6,337,083 |
| 2021-11-09 | $350.00 | $350.20 | $339.65 | $344.65 | $343.19 | 4,214,992 |
| 2021-11-08 | $348.01 | $353.15 | $347.66 | $349.67 | $348.19 | 3,862,207 |
| 2021-11-05 | $342.44 | $350.16 | $341.00 | $348.79 | $347.32 | 7,201,499 |
| 2021-11-04 | $331.07 | $338.63 | $329.33 | $335.43 | $334.01 | 4,819,487 |
| 2021-11-03 | $328.50 | $329.58 | $323.34 | $329.43 | $328.04 | 3,952,521 |
| 2021-11-02 | $335.13 | $335.77 | $326.70 | $328.48 | $327.09 | 5,358,959 |
| 2021-11-01 | $335.25 | $340.90 | $332.88 | $334.05 | $332.64 | 5,122,241 |
| 2021-10-29 | $331.24 | $338.15 | $331.11 | $335.52 | $334.10 | 5,843,696 |
| 2021-10-28 | $344.17 | $350.49 | $328.87 | $333.03 | $331.62 | 9,505,096 |
| 2021-10-27 | $348.00 | $351.12 | $333.80 | $335.72 | $334.30 | 9,652,748 |
| 2021-10-26 | $363.38 | $367.35 | $356.81 | $357.32 | $355.81 | 3,320,059 |
| 2021-10-25 | $362.46 | $364.30 | $358.79 | $360.86 | $359.33 | 2,447,944 |
| 2021-10-22 | $356.68 | $361.64 | $354.90 | $358.67 | $357.15 | 2,774,374 |
| 2021-10-21 | $354.60 | $356.38 | $347.27 | $356.21 | $354.70 | 2,516,486 |
| 2021-10-20 | $361.70 | $362.49 | $356.00 | $356.77 | $355.26 | 2,796,212 |
| 2021-10-19 | $358.40 | $362.29 | $357.61 | $362.10 | $360.57 | 2,835,441 |
| 2021-10-18 | $353.96 | $359.94 | $350.23 | $358.44 | $356.93 | 3,280,888 |
| 2021-10-15 | $349.00 | $356.61 | $347.74 | $356.00 | $354.50 | 4,053,607 |
| 2021-10-14 | $343.84 | $345.81 | $340.83 | $344.58 | $343.12 | 4,085,934 |
| 2021-10-13 | $346.25 | $349.50 | $336.98 | $342.35 | $340.90 | 3,755,921 |
| 2021-10-12 | $348.65 | $350.00 | $344.62 | $345.34 | $343.88 | 3,042,883 |
| 2021-10-11 | $353.95 | $354.88 | $346.90 | $347.15 | $345.68 | 2,769,768 |
| 2021-10-08 | $356.00 | $360.37 | $354.21 | $354.96 | $353.46 | 2,336,909 |
| 2021-10-07 | $349.00 | $357.90 | $349.00 | $353.91 | $352.41 | 3,209,227 |
| 2021-10-06 | $340.01 | $348.88 | $339.11 | $348.69 | $346.79 | 3,711,983 |
| 2021-10-05 | $347.56 | $348.57 | $342.93 | $343.21 | $341.34 | 4,724,056 |
| 2021-10-04 | $359.93 | $360.65 | $339.34 | $344.20 | $342.32 | 7,901,488 |
| 2021-10-01 | $349.83 | $363.18 | $347.16 | $360.18 | $358.21 | 5,227,260 |
| 2021-09-30 | $354.74 | $356.00 | $347.40 | $347.68 | $345.78 | 4,393,567 |
| 2021-09-29 | $352.81 | $357.18 | $352.41 | $353.19 | $351.26 | 2,808,806 |
| 2021-09-28 | $355.50 | $356.00 | $349.05 | $351.18 | $349.26 | 3,266,995 |
| 2021-09-27 | $357.05 | $362.59 | $355.16 | $356.77 | $354.82 | 4,157,955 |
| 2021-09-24 | $354.03 | $359.93 | $352.76 | $358.16 | $356.20 | 3,306,211 |
| 2021-09-23 | $345.74 | $354.79 | $345.20 | $354.07 | $352.14 | 4,783,236 |
| 2021-09-22 | $339.30 | $343.87 | $338.54 | $343.41 | $341.53 | 3,238,824 |
| 2021-09-21 | $342.20 | $343.18 | $337.28 | $337.38 | $335.54 | 2,967,251 |
| 2021-09-20 | $338.32 | $341.11 | $335.62 | $339.69 | $337.83 | 3,956,645 |
| 2021-09-17 | $344.00 | $346.00 | $340.77 | $343.04 | $341.17 | 5,529,836 |
| 2021-09-16 | $345.41 | $347.68 | $344.69 | $346.31 | $344.42 | 3,771,291 |
| 2021-09-15 | $347.00 | $347.53 | $342.76 | $344.75 | $342.87 | 3,833,527 |
| 2021-09-14 | $349.68 | $349.88 | $345.25 | $345.80 | $343.91 | 3,282,192 |
| 2021-09-13 | $350.00 | $351.99 | $346.36 | $347.82 | $345.92 | 3,234,238 |
| 2021-09-10 | $354.93 | $355.00 | $347.02 | $347.39 | $345.49 | 3,437,652 |
| 2021-09-09 | $350.71 | $353.64 | $349.92 | $351.41 | $349.49 | 3,716,196 |
| 2021-09-08 | $345.00 | $352.00 | $345.00 | $351.04 | $349.12 | 5,054,473 |
| 2021-09-07 | $344.89 | $348.00 | $343.02 | $344.71 | $342.83 | 4,766,496 |
| 2021-09-03 | $339.93 | $344.14 | $338.93 | $340.23 | $338.37 | 5,172,760 |
| 2021-09-02 | $350.51 | $350.54 | $339.33 | $341.28 | $339.42 | 7,413,609 |
| 2021-09-01 | $347.38 | $352.05 | $347.30 | $349.57 | $347.66 | 4,499,639 |
| 2021-08-31 | $352.94 | $355.22 | $344.68 | $346.23 | $344.34 | 6,780,389 |
| 2021-08-30 | $354.80 | $358.04 | $352.25 | $353.05 | $351.12 | 4,032,096 |
| 2021-08-27 | $352.46 | $356.50 | $351.65 | $355.73 | $353.79 | 3,698,298 |
| 2021-08-26 | $358.00 | $358.20 | $351.80 | $352.86 | $350.93 | 3,946,332 |
| 2021-08-25 | $361.96 | $362.40 | $358.50 | $359.10 | $357.14 | 2,340,361 |
| 2021-08-24 | $363.03 | $366.10 | $361.47 | $361.78 | $359.80 | 3,032,033 |
| 2021-08-23 | $357.47 | $362.24 | $356.75 | $361.01 | $359.04 | 3,537,868 |
| 2021-08-20 | $357.36 | $358.32 | $353.33 | $354.99 | $353.05 | 4,135,879 |
| 2021-08-19 | $356.90 | $360.14 | $354.72 | $357.31 | $355.36 | 2,727,913 |
| 2021-08-18 | $361.18 | $365.68 | $360.59 | $360.95 | $358.98 | 2,774,545 |
| 2021-08-17 | $362.00 | $364.46 | $359.79 | $363.23 | $361.25 | 2,812,781 |
| 2021-08-16 | $360.50 | $363.81 | $356.62 | $363.56 | $361.57 | 2,937,742 |
| 2021-08-13 | $362.26 | $363.50 | $360.63 | $362.75 | $360.77 | 2,303,183 |
| 2021-08-12 | $362.57 | $363.22 | $357.85 | $361.98 | $360.00 | 3,803,216 |
| 2021-08-11 | $368.55 | $369.96 | $363.75 | $364.24 | $362.25 | 3,267,708 |
| 2021-08-10 | $372.29 | $372.75 | $364.11 | $367.84 | $365.83 | 3,225,280 |
| 2021-08-09 | $374.19 | $374.50 | $368.89 | $370.68 | $368.66 | 2,400,796 |
| 2021-08-06 | $371.42 | $375.50 | $371.00 | $374.53 | $372.48 | 2,038,730 |
| 2021-08-05 | $368.20 | $371.96 | $367.00 | $371.94 | $369.91 | 2,562,647 |
| 2021-08-04 | $367.28 | $369.26 | $363.43 | $368.01 | $366.00 | 3,203,182 |
| 2021-08-03 | $376.66 | $376.67 | $359.57 | $367.60 | $365.59 | 6,328,497 |
| 2021-08-02 | $389.30 | $389.98 | $373.80 | $375.26 | $373.21 | 3,430,303 |
| 2021-07-30 | $389.00 | $389.00 | $383.08 | $385.94 | $383.83 | 2,533,294 |
| 2021-07-29 | $387.50 | $394.74 | $387.50 | $388.81 | $386.69 | 3,769,421 |
| 2021-07-28 | $391.62 | $391.73 | $382.33 | $383.44 | $381.35 | 3,372,571 |
| 2021-07-27 | $390.00 | $395.28 | $385.89 | $390.27 | $388.14 | 2,783,822 |
| 2021-07-26 | $391.67 | $392.89 | $388.27 | $392.80 | $390.65 | 2,285,814 |
| 2021-07-23 | $385.09 | $394.50 | $385.09 | $393.26 | $391.11 | 3,720,272 |
| 2021-07-22 | $380.30 | $382.86 | $377.05 | $382.16 | $380.07 | 4,180,644 |
| 2021-07-21 | $376.03 | $380.90 | $375.05 | $380.06 | $377.98 | 2,393,131 |
| 2021-07-20 | $367.00 | $376.60 | $365.27 | $374.39 | $372.34 | 3,542,605 |
| 2021-07-19 | $378.00 | $378.60 | $363.37 | $365.45 | $363.45 | 6,814,430 |
| 2021-07-16 | $393.15 | $393.46 | $385.33 | $387.12 | $385.01 | 2,706,530 |
| 2021-07-15 | $390.14 | $393.30 | $387.45 | $390.23 | $388.10 | 3,772,968 |
| 2021-07-14 | $382.98 | $391.63 | $382.98 | $390.80 | $388.67 | 4,140,829 |
| 2021-07-13 | $375.55 | $386.64 | $375.55 | $383.71 | $381.61 | 5,161,005 |
| 2021-07-12 | $375.00 | $376.07 | $372.08 | $375.56 | $373.51 | 2,648,393 |
| 2021-07-09 | $371.85 | $373.48 | $369.89 | $372.94 | $370.90 | 2,404,802 |
| 2021-07-08 | $367.50 | $370.59 | $365.65 | $370.19 | $368.17 | 2,808,993 |
| 2021-07-07 | $376.79 | $378.15 | $372.45 | $373.92 | $371.44 | 3,176,557 |
| 2021-07-06 | $376.65 | $378.24 | $371.50 | $376.12 | $373.62 | 2,740,460 |
| 2021-07-02 | $372.69 | $375.49 | $372.15 | $375.03 | $372.54 | 2,787,034 |
| 2021-07-01 | $366.05 | $371.21 | $365.60 | $370.71 | $368.25 | 3,108,496 |
| 2021-06-30 | $367.95 | $370.17 | $364.27 | $365.09 | $362.66 | 2,884,914 |
| 2021-06-29 | $369.01 | $371.39 | $367.91 | $368.00 | $365.56 | 3,394,538 |
| 2021-06-28 | $380.92 | $380.92 | $365.12 | $367.68 | $365.24 | 4,800,274 |
| 2021-06-25 | $375.45 | $379.65 | $373.33 | $379.61 | $377.09 | 3,983,881 |
| 2021-06-24 | $379.00 | $380.06 | $372.90 | $374.75 | $372.26 | 2,788,325 |
| 2021-06-23 | $378.00 | $378.72 | $374.29 | $375.14 | $372.65 | 2,241,911 |
| 2021-06-22 | $373.99 | $378.76 | $372.02 | $378.04 | $375.53 | 3,582,650 |
| 2021-06-21 | $368.62 | $376.45 | $366.20 | $373.09 | $370.61 | 3,094,644 |
| 2021-06-18 | $362.12 | $370.38 | $362.00 | $367.42 | $364.98 | 5,009,378 |
| 2021-06-17 | $363.50 | $369.15 | $361.23 | $367.29 | $364.85 | 3,824,917 |
| 2021-06-16 | $369.38 | $369.38 | $361.30 | $363.82 | $361.40 | 3,076,802 |
| 2021-06-15 | $367.34 | $368.75 | $362.74 | $368.12 | $365.67 | 3,562,471 |
| 2021-06-14 | $366.00 | $366.63 | $362.10 | $366.52 | $364.09 | 2,515,618 |
| 2021-06-11 | $365.54 | $366.85 | $363.80 | $365.50 | $363.07 | 2,708,482 |
| 2021-06-10 | $364.69 | $365.64 | $361.96 | $364.30 | $361.88 | 2,460,441 |
| 2021-06-09 | $366.94 | $369.32 | $363.33 | $363.33 | $360.92 | 2,521,216 |
| 2021-06-08 | $365.00 | $367.68 | $363.23 | $365.26 | $362.83 | 3,224,152 |
| 2021-06-07 | $367.80 | $371.35 | $363.28 | $364.08 | $361.66 | 2,133,427 |
| 2021-06-04 | $364.31 | $366.63 | $363.70 | $366.02 | $363.59 | 2,295,380 |
| 2021-06-03 | $363.36 | $366.69 | $361.73 | $361.82 | $359.42 | 2,606,231 |
| 2021-06-02 | $363.53 | $371.17 | $362.88 | $366.85 | $364.41 | 3,531,164 |
| 2021-06-01 | $364.48 | $365.40 | $359.54 | $359.79 | $357.40 | 3,119,928 |
| 2021-05-28 | $363.50 | $365.41 | $360.42 | $360.58 | $358.18 | 3,625,914 |
| 2021-05-27 | $364.55 | $366.40 | $360.54 | $362.00 | $359.60 | 5,416,264 |
| 2021-05-26 | $369.00 | $369.91 | $362.05 | $362.65 | $360.24 | 3,101,919 |
| 2021-05-25 | $373.13 | $373.75 | $366.82 | $367.22 | $364.78 | 3,916,510 |
| 2021-05-24 | $370.08 | $373.74 | $369.64 | $372.38 | $369.91 | 2,351,777 |
| 2021-05-21 | $369.14 | $372.53 | $367.46 | $367.60 | $365.16 | 2,708,772 |
| 2021-05-20 | $362.94 | $369.41 | $362.49 | $367.70 | $365.26 | 4,087,452 |
| 2021-05-19 | $357.33 | $361.15 | $355.37 | $360.98 | $358.58 | 3,578,231 |
| 2021-05-18 | $367.00 | $369.84 | $362.88 | $363.07 | $360.66 | 3,421,210 |
| 2021-05-17 | $362.30 | $364.06 | $358.06 | $363.30 | $360.89 | 2,511,792 |
| 2021-05-14 | $363.03 | $364.71 | $361.49 | $363.91 | $361.49 | 2,959,734 |
| 2021-05-13 | $359.33 | $362.84 | $357.92 | $360.02 | $357.63 | 2,626,369 |
| 2021-05-12 | $364.75 | $365.38 | $355.64 | $356.62 | $354.25 | 3,293,468 |
| 2021-05-11 | $361.01 | $368.93 | $359.27 | $367.61 | $365.17 | 3,073,389 |
| 2021-05-10 | $375.79 | $376.00 | $365.41 | $366.34 | $363.91 | 3,193,732 |
| 2021-05-07 | $377.26 | $378.64 | $373.56 | $375.40 | $372.91 | 2,936,035 |
| 2021-05-06 | $371.14 | $375.73 | $365.70 | $375.48 | $372.99 | 3,787,276 |
| 2021-05-05 | $377.93 | $379.64 | $368.03 | $369.14 | $366.69 | 2,993,900 |
| 2021-05-04 | $377.07 | $378.21 | $371.58 | $375.91 | $373.41 | 3,321,356 |
| 2021-05-03 | $385.47 | $386.87 | $376.85 | $379.40 | $376.88 | 3,344,081 |
| 2021-04-30 | $382.86 | $385.00 | $375.61 | $382.06 | $379.52 | 4,043,225 |
| 2021-04-29 | $391.50 | $392.39 | $383.81 | $388.95 | $386.37 | 4,637,096 |
| 2021-04-28 | $390.70 | $401.50 | $390.70 | $395.65 | $393.02 | 4,065,306 |
| 2021-04-27 | $388.22 | $390.43 | $386.14 | $389.07 | $386.49 | 2,270,000 |
| 2021-04-26 | $387.83 | $392.94 | $387.10 | $387.47 | $384.90 | 2,255,026 |
| 2021-04-23 | $384.35 | $389.88 | $383.46 | $387.06 | $384.49 | 2,295,300 |
| 2021-04-22 | $383.08 | $389.50 | $381.99 | $383.36 | $380.81 | 3,713,712 |
| 2021-04-21 | $378.59 | $384.10 | $376.67 | $383.10 | $380.55 | 2,466,385 |
| 2021-04-20 | $380.19 | $381.31 | $373.56 | $376.63 | $374.13 | 3,135,947 |
| 2021-04-19 | $384.90 | $387.74 | $381.32 | $382.16 | $379.62 | 3,361,053 |
| 2021-04-16 | $389.00 | $389.10 | $383.67 | $386.17 | $383.60 | 2,725,766 |
| 2021-04-15 | $381.17 | $387.37 | $380.97 | $386.49 | $383.92 | 2,942,155 |
| 2021-04-14 | $377.00 | $380.95 | $375.60 | $378.32 | $375.81 | 2,317,388 |
| 2021-04-13 | $379.06 | $380.10 | $376.80 | $378.13 | $375.62 | 2,652,779 |
| 2021-04-12 | $378.08 | $380.94 | $376.18 | $379.84 | $377.32 | 2,896,632 |
| 2021-04-09 | $376.08 | $380.35 | $374.44 | $380.08 | $377.56 | 2,429,302 |
| 2021-04-08 | $373.00 | $379.31 | $372.75 | $377.74 | $375.23 | 3,528,391 |
| 2021-04-07 | $369.14 | $373.96 | $369.00 | $371.08 | $368.19 | 2,958,447 |
| 2021-04-06 | $364.90 | $370.75 | $362.50 | $369.57 | $366.69 | 2,662,240 |
| 2021-04-05 | $366.80 | $370.52 | $364.34 | $368.32 | $365.45 | 2,180,282 |
| 2021-04-01 | $357.04 | $363.40 | $355.24 | $363.30 | $360.47 | 3,701,843 |
| 2021-03-31 | $359.59 | $361.50 | $355.78 | $356.05 | $353.27 | 4,372,765 |
| 2021-03-30 | $360.78 | $364.57 | $357.10 | $358.20 | $355.41 | 2,885,757 |
| 2021-03-29 | $364.24 | $365.35 | $358.61 | $362.91 | $360.08 | 4,055,044 |
| 2021-03-26 | $359.93 | $366.61 | $357.26 | $366.14 | $363.28 | 2,741,425 |
| 2021-03-25 | $358.01 | $359.47 | $354.15 | $358.36 | $355.57 | 2,961,996 |
| 2021-03-24 | $357.08 | $364.99 | $356.00 | $359.65 | $356.85 | 3,549,982 |
| 2021-03-23 | $359.30 | $359.30 | $353.51 | $355.27 | $352.50 | 3,756,440 |
| 2021-03-22 | $355.94 | $361.65 | $354.00 | $358.40 | $355.60 | 4,140,708 |
| 2021-03-19 | $364.80 | $366.28 | $350.14 | $356.51 | $353.73 | 12,224,317 |
| 2021-03-18 | $375.03 | $375.48 | $365.04 | $367.00 | $364.14 | 7,205,724 |
| 2021-03-17 | $381.85 | $385.10 | $375.87 | $378.68 | $375.73 | 3,240,916 |
| 2021-03-16 | $382.70 | $385.28 | $378.69 | $382.38 | $379.40 | 3,445,088 |
| 2021-03-15 | $383.31 | $387.86 | $378.64 | $381.76 | $378.78 | 4,216,398 |
| 2021-03-12 | $381.14 | $383.93 | $379.24 | $382.71 | $379.73 | 2,467,524 |
| 2021-03-11 | $385.50 | $389.50 | $382.60 | $384.38 | $381.38 | 3,729,655 |
| 2021-03-10 | $376.60 | $384.00 | $373.00 | $381.70 | $378.72 | 4,509,457 |
| 2021-03-09 | $375.00 | $387.32 | $372.72 | $376.52 | $373.58 | 5,832,779 |
| 2021-03-08 | $362.40 | $382.46 | $361.79 | $371.33 | $368.43 | 7,213,336 |
| 2021-03-05 | $354.92 | $361.79 | $346.42 | $360.88 | $358.07 | 4,643,227 |
| 2021-03-04 | $360.10 | $361.63 | $344.68 | $349.50 | $346.77 | 4,571,998 |
| 2021-03-03 | $360.00 | $365.43 | $355.45 | $360.25 | $357.44 | 3,692,276 |
| 2021-03-02 | $362.00 | $366.61 | $359.34 | $362.82 | $359.99 | 3,559,271 |
| 2021-03-01 | $360.68 | $366.45 | $359.18 | $362.90 | $360.07 | 4,383,130 |
| 2021-02-26 | $357.08 | $359.39 | $347.12 | $353.85 | $351.09 | 4,699,091 |
| 2021-02-25 | $364.56 | $367.32 | $352.21 | $354.57 | $351.80 | 5,191,680 |
| 2021-02-24 | $352.87 | $368.79 | $350.57 | $367.32 | $364.46 | 7,467,407 |
| 2021-02-23 | $340.65 | $354.28 | $338.41 | $350.42 | $347.69 | 6,326,937 |
| 2021-02-22 | $330.00 | $344.12 | $328.77 | $340.66 | $338.00 | 4,932,869 |
| 2021-02-19 | $338.44 | $339.00 | $331.00 | $333.17 | $330.57 | 4,095,761 |
| 2021-02-18 | $334.49 | $339.95 | $332.84 | $338.46 | $335.82 | 2,394,934 |
| 2021-02-17 | $339.04 | $340.38 | $335.84 | $337.33 | $334.70 | 2,256,392 |
| 2021-02-16 | $343.20 | $344.00 | $338.07 | $341.21 | $338.55 | 2,917,059 |
| 2021-02-12 | $341.33 | $343.12 | $336.70 | $341.00 | $338.34 | 3,025,276 |
| 2021-02-11 | $345.50 | $349.59 | $340.25 | $342.87 | $340.20 | 5,110,767 |
| 2021-02-10 | $335.00 | $335.47 | $332.25 | $334.21 | $331.60 | 4,153,404 |
| 2021-02-09 | $335.95 | $336.22 | $330.00 | $333.44 | $330.84 | 2,960,299 |
| 2021-02-08 | $340.00 | $341.49 | $335.53 | $337.03 | $334.40 | 2,652,788 |
| 2021-02-05 | $342.52 | $344.33 | $337.39 | $338.75 | $336.11 | 2,964,784 |
| 2021-02-04 | $335.37 | $343.25 | $335.06 | $340.83 | $338.17 | 4,537,693 |
| 2021-02-03 | $333.84 | $336.00 | $331.07 | $332.82 | $330.22 | 4,036,757 |
| 2021-02-02 | $323.45 | $336.16 | $323.45 | $334.37 | $331.76 | 5,423,386 |
| 2021-02-01 | $320.91 | $323.52 | $317.58 | $321.56 | $319.05 | 4,930,713 |
| 2021-01-29 | $323.80 | $325.68 | $312.38 | $316.29 | $313.82 | 7,627,177 |
| 2021-01-28 | $327.09 | $329.00 | $321.98 | $324.28 | $321.75 | 6,906,363 |
| 2021-01-27 | $320.36 | $323.00 | $313.12 | $315.49 | $313.03 | 7,449,381 |
| 2021-01-26 | $330.00 | $330.54 | $325.82 | $327.70 | $325.14 | 3,503,147 |
| 2021-01-25 | $327.51 | $329.95 | $317.23 | $329.19 | $326.62 | 6,257,704 |
| 2021-01-22 | $330.39 | $335.15 | $328.91 | $328.99 | $326.42 | 3,846,597 |
| 2021-01-21 | $334.41 | $336.86 | $331.75 | $334.44 | $331.83 | 3,487,267 |
| 2021-01-20 | $329.99 | $337.93 | $329.13 | $334.91 | $332.30 | 5,081,012 |
| 2021-01-19 | $326.99 | $329.13 | $324.66 | $325.94 | $323.40 | 4,625,193 |
| 2021-01-15 | $327.54 | $329.69 | $321.88 | $323.26 | $320.74 | 7,911,519 |
| 2021-01-14 | $348.69 | $349.58 | $326.69 | $326.93 | $324.38 | 8,712,154 |
| 2021-01-13 | $349.61 | $349.76 | $344.23 | $346.33 | $343.63 | 4,126,032 |
| 2021-01-12 | $347.08 | $348.00 | $336.03 | $342.92 | $340.25 | 4,816,687 |
| 2021-01-11 | $352.11 | $353.42 | $347.79 | $348.20 | $345.48 | 2,403,454 |
| 2021-01-08 | $351.36 | $354.98 | $349.49 | $353.85 | $351.09 | 3,371,500 |
| 2021-01-07 | $348.95 | $352.37 | $348.38 | $349.86 | $347.13 | 3,100,154 |
| 2021-01-06 | $350.42 | $354.03 | $344.56 | $347.55 | $344.41 | 3,967,023 |
| 2021-01-05 | $348.80 | $353.00 | $345.44 | $347.42 | $344.28 | 2,990,661 |
| 2021-01-04 | $358.00 | $358.13 | $347.36 | $351.49 | $348.31 | 4,638,353 |
| 2020-12-31 | $355.03 | $359.41 | $353.25 | $356.94 | $353.71 | 2,881,763 |
| 2020-12-30 | $348.68 | $357.82 | $347.21 | $355.55 | $352.33 | 4,200,633 |
| 2020-12-29 | $347.78 | $348.75 | $344.76 | $346.66 | $343.52 | 2,823,004 |
| 2020-12-28 | $337.86 | $345.59 | $336.87 | $344.47 | $341.35 | 3,432,297 |
| 2020-12-24 | $330.65 | $336.37 | $330.35 | $336.00 | $332.96 | 1,308,938 |
| 2020-12-23 | $334.13 | $335.21 | $329.03 | $329.23 | $326.25 | 2,760,577 |
| 2020-12-22 | $334.16 | $335.22 | $331.60 | $332.24 | $329.23 | 2,404,432 |
| 2020-12-21 | $333.21 | $336.15 | $327.24 | $334.37 | $331.35 | 3,642,516 |
| 2020-12-18 | $336.51 | $341.60 | $334.35 | $340.33 | $337.25 | 8,443,730 |
| 2020-12-17 | $334.54 | $338.33 | $333.40 | $336.90 | $333.85 | 2,725,483 |
| 2020-12-16 | $333.96 | $334.00 | $329.25 | $332.10 | $329.10 | 3,393,284 |
| 2020-12-15 | $333.16 | $335.22 | $327.62 | $333.65 | $330.63 | 3,106,678 |
| 2020-12-14 | $329.00 | $338.75 | $327.59 | $331.15 | $328.15 | 3,552,615 |
| 2020-12-11 | $327.09 | $331.57 | $325.53 | $327.42 | $324.46 | 4,178,111 |
| 2020-12-10 | $334.65 | $335.54 | $331.19 | $331.52 | $328.52 | 3,506,826 |
| 2020-12-09 | $340.41 | $341.71 | $334.69 | $336.85 | $333.80 | 2,962,586 |
| 2020-12-08 | $338.28 | $342.83 | $336.70 | $340.79 | $337.71 | 2,224,649 |
| 2020-12-07 | $343.36 | $347.99 | $340.05 | $340.96 | $337.88 | 2,389,808 |
| 2020-12-04 | $336.92 | $344.35 | $335.80 | $344.35 | $341.24 | 4,323,636 |
| 2020-12-03 | $338.56 | $342.32 | $334.12 | $335.14 | $332.11 | 3,080,295 |
| 2020-12-02 | $336.78 | $340.24 | $334.00 | $340.22 | $337.14 | 2,972,421 |
| 2020-12-01 | $339.67 | $342.63 | $337.62 | $338.88 | $335.81 | 3,881,458 |
| 2020-11-30 | $337.66 | $338.05 | $330.18 | $336.51 | $333.47 | 4,276,207 |
| 2020-11-27 | $342.83 | $342.88 | $337.61 | $339.07 | $336.00 | 1,402,271 |
| 2020-11-25 | $343.71 | $343.71 | $339.34 | $341.32 | $338.23 | 2,535,198 |
| 2020-11-24 | $336.91 | $344.11 | $334.12 | $342.39 | $339.29 | 3,513,355 |
| 2020-11-23 | $326.21 | $333.20 | $324.37 | $332.04 | $329.04 | 3,220,817 |
| 2020-11-20 | $334.78 | $335.16 | $323.00 | $323.00 | $320.08 | 4,144,864 |
| 2020-11-19 | $335.49 | $339.16 | $331.42 | $333.88 | $330.86 | 2,718,742 |
| 2020-11-18 | $336.53 | $340.95 | $334.86 | $335.94 | $332.90 | 3,203,424 |
| 2020-11-17 | $333.17 | $337.77 | $330.72 | $336.50 | $333.46 | 3,412,853 |
| 2020-11-16 | $341.80 | $342.65 | $333.17 | $335.45 | $332.42 | 3,313,117 |
| 2020-11-13 | $330.30 | $336.11 | $327.34 | $335.03 | $332.00 | 2,393,997 |
| 2020-11-12 | $329.06 | $333.09 | $326.30 | $328.29 | $325.32 | 3,208,585 |
| 2020-11-11 | $337.41 | $337.70 | $331.07 | $332.39 | $329.38 | 2,969,922 |
| 2020-11-10 | $339.99 | $345.86 | $333.44 | $334.78 | $331.75 | 5,330,365 |
| 2020-11-09 | $346.92 | $357.00 | $340.90 | $344.56 | $341.44 | 10,933,692 |
| 2020-11-06 | $315.98 | $316.49 | $310.09 | $313.64 | $310.80 | 2,978,524 |
| 2020-11-05 | $315.14 | $319.35 | $313.58 | $316.53 | $313.67 | 3,794,406 |
| 2020-11-04 | $305.09 | $312.72 | $302.24 | $307.20 | $304.42 | 4,790,140 |
| 2020-11-03 | $294.45 | $300.34 | $291.78 | $295.39 | $292.72 | 4,097,715 |
| 2020-11-02 | $294.24 | $294.84 | $288.12 | $289.97 | $287.35 | 5,095,018 |
| 2020-10-30 | $289.85 | $291.85 | $281.20 | $288.64 | $286.03 | 6,893,575 |
| 2020-10-29 | $293.20 | $295.30 | $287.55 | $293.18 | $290.53 | 9,582,260 |
| 2020-10-28 | $301.69 | $302.00 | $288.60 | $291.38 | $288.74 | 11,518,248 |
| 2020-10-27 | $318.90 | $319.56 | $312.36 | $317.11 | $314.24 | 4,314,917 |
| 2020-10-26 | $326.41 | $327.24 | $314.23 | $318.06 | $315.18 | 5,173,344 |
| 2020-10-23 | $335.69 | $335.69 | $328.31 | $329.61 | $326.63 | 2,945,459 |
| 2020-10-22 | $333.37 | $335.38 | $329.25 | $333.60 | $330.58 | 2,256,296 |
| 2020-10-21 | $332.49 | $336.32 | $331.30 | $333.42 | $330.40 | 2,725,252 |
| 2020-10-20 | $333.04 | $336.80 | $331.68 | $331.72 | $328.72 | 2,679,689 |
| 2020-10-19 | $340.12 | $341.30 | $330.43 | $331.67 | $328.67 | 2,937,563 |
| 2020-10-16 | $340.00 | $344.98 | $339.23 | $339.40 | $336.33 | 3,326,354 |
| 2020-10-15 | $338.30 | $339.61 | $332.82 | $338.57 | $335.51 | 3,728,078 |
| 2020-10-14 | $345.76 | $347.19 | $341.19 | $342.70 | $339.60 | 2,234,659 |
| 2020-10-13 | $351.43 | $351.50 | $345.02 | $345.84 | $342.71 | 2,523,751 |
| 2020-10-12 | $355.00 | $355.00 | $350.82 | $352.04 | $348.86 | 2,943,192 |
| 2020-10-09 | $347.99 | $353.36 | $347.00 | $352.39 | $349.20 | 3,116,763 |
| 2020-10-08 | $345.01 | $347.69 | $344.24 | $345.15 | $342.03 | 1,991,848 |
| 2020-10-07 | $341.78 | $344.65 | $340.34 | $343.90 | $340.39 | 3,068,268 |
| 2020-10-06 | $342.06 | $346.36 | $336.22 | $337.43 | $333.99 | 2,553,410 |
| 2020-10-05 | $341.68 | $343.25 | $338.97 | $343.25 | $339.75 | 2,081,554 |
| 2020-10-02 | $338.27 | $342.61 | $336.01 | $338.83 | $335.38 | 2,184,840 |
| 2020-10-01 | $342.24 | $346.70 | $340.28 | $343.37 | $339.87 | 2,503,643 |
| 2020-09-30 | $336.70 | $343.65 | $336.42 | $338.17 | $334.72 | 3,285,410 |
| 2020-09-29 | $338.39 | $340.72 | $335.82 | $336.23 | $332.80 | 2,703,855 |
| 2020-09-28 | $336.61 | $340.57 | $335.81 | $338.39 | $334.94 | 3,122,503 |
| 2020-09-25 | $325.65 | $333.48 | $322.10 | $331.78 | $328.40 | 3,077,606 |
| 2020-09-24 | $323.20 | $330.78 | $321.18 | $328.21 | $324.86 | 3,706,328 |
| 2020-09-23 | $334.84 | $335.17 | $323.47 | $324.53 | $321.22 | 2,893,892 |
| 2020-09-22 | $329.51 | $336.03 | $325.11 | $335.31 | $331.89 | 3,375,282 |
| 2020-09-21 | $329.47 | $331.67 | $320.81 | $327.85 | $324.51 | 4,466,047 |
| 2020-09-18 | $338.21 | $341.14 | $333.37 | $335.26 | $331.84 | 4,006,023 |
| 2020-09-17 | $337.14 | $343.72 | $336.00 | $339.43 | $335.97 | 3,713,239 |
| 2020-09-16 | $341.28 | $346.04 | $339.79 | $341.85 | $338.37 | 3,049,084 |
| 2020-09-15 | $342.74 | $343.93 | $338.53 | $339.14 | $335.68 | 2,396,398 |
| 2020-09-14 | $334.97 | $340.00 | $334.02 | $338.60 | $335.15 | 3,416,441 |
| 2020-09-11 | $334.71 | $334.71 | $327.31 | $330.15 | $326.78 | 2,920,670 |
| 2020-09-10 | $342.50 | $345.13 | $331.14 | $332.88 | $329.49 | 2,845,917 |
| 2020-09-09 | $337.39 | $342.76 | $332.37 | $339.64 | $336.18 | 3,344,928 |
| 2020-09-08 | $328.76 | $335.71 | $326.90 | $329.88 | $326.52 | 4,425,652 |
| 2020-09-04 | $343.00 | $346.99 | $326.55 | $335.01 | $331.60 | 6,571,423 |
| 2020-09-03 | $358.47 | $358.94 | $341.26 | $343.84 | $340.34 | 6,297,442 |
| 2020-09-02 | $357.39 | $361.60 | $356.28 | $360.70 | $357.02 | 4,127,221 |
| 2020-09-01 | $357.71 | $359.44 | $353.56 | $356.90 | $353.26 | 4,412,230 |
| 2020-08-31 | $366.63 | $366.63 | $357.69 | $358.19 | $354.54 | 3,948,240 |
| 2020-08-28 | $357.48 | $367.25 | $356.16 | $366.12 | $362.39 | 3,544,720 |
| 2020-08-27 | $351.73 | $358.00 | $350.58 | $356.00 | $352.37 | 3,811,724 |
| 2020-08-26 | $348.00 | $352.29 | $345.50 | $351.02 | $347.44 | 3,511,970 |
| 2020-08-25 | $344.71 | $348.46 | $343.33 | $347.66 | $344.12 | 2,862,965 |
| 2020-08-24 | $339.36 | $343.83 | $338.75 | $343.64 | $340.14 | 2,753,906 |
| 2020-08-21 | $338.00 | $338.80 | $335.97 | $337.10 | $333.66 | 2,681,080 |
| 2020-08-20 | $330.19 | $338.00 | $330.19 | $337.32 | $333.88 | 2,966,407 |
| 2020-08-19 | $330.04 | $334.46 | $330.00 | $332.40 | $329.01 | 3,420,991 |
| 2020-08-18 | $330.20 | $331.40 | $326.35 | $331.00 | $327.63 | 3,022,140 |
| 2020-08-17 | $327.00 | $331.23 | $326.68 | $330.23 | $326.86 | 2,894,481 |
| 2020-08-14 | $325.67 | $327.64 | $324.81 | $326.80 | $323.47 | 1,444,904 |
| 2020-08-13 | $325.93 | $329.83 | $325.62 | $326.19 | $322.87 | 2,527,126 |
| 2020-08-12 | $328.66 | $331.40 | $326.20 | $327.63 | $324.29 | 3,126,682 |
| 2020-08-11 | $325.00 | $334.55 | $323.58 | $328.54 | $325.19 | 5,273,319 |
| 2020-08-10 | $327.19 | $329.74 | $321.86 | $322.88 | $319.59 | 3,752,382 |
| 2020-08-07 | $328.00 | $328.33 | $323.93 | $328.02 | $324.68 | 3,662,668 |
| 2020-08-06 | $327.40 | $331.22 | $325.90 | $330.14 | $326.78 | 4,839,813 |
| 2020-08-05 | $316.37 | $329.68 | $315.87 | $328.00 | $324.66 | 5,799,100 |
| 2020-08-04 | $312.50 | $315.69 | $311.10 | $314.39 | $311.19 | 3,409,339 |
| 2020-08-03 | $311.00 | $313.50 | $309.30 | $312.59 | $309.40 | 3,908,500 |
| 2020-07-31 | $310.00 | $310.09 | $305.61 | $308.53 | $305.39 | 4,684,553 |
| 2020-07-30 | $304.00 | $312.82 | $303.04 | $309.00 | $305.85 | 3,941,573 |
| 2020-07-29 | $304.50 | $311.66 | $304.12 | $309.30 | $306.15 | 3,542,405 |
| 2020-07-28 | $308.50 | $310.20 | $306.03 | $306.33 | $303.21 | 2,116,279 |
| 2020-07-27 | $307.06 | $310.00 | $306.02 | $308.86 | $305.71 | 2,311,575 |
| 2020-07-24 | $306.48 | $310.73 | $304.54 | $306.92 | $303.79 | 2,500,686 |
| 2020-07-23 | $313.55 | $317.24 | $308.72 | $309.90 | $306.74 | 3,118,539 |
| 2020-07-22 | $308.13 | $313.57 | $308.13 | $313.37 | $310.18 | 3,303,094 |
| 2020-07-21 | $313.00 | $314.05 | $306.30 | $307.60 | $304.46 | 3,562,035 |
| 2020-07-20 | $301.92 | $314.99 | $301.92 | $311.96 | $308.78 | 5,278,576 |
| 2020-07-17 | $301.73 | $305.24 | $299.41 | $304.06 | $300.96 | 3,169,774 |
| 2020-07-16 | $302.97 | $303.53 | $298.91 | $299.35 | $296.30 | 3,309,256 |
| 2020-07-15 | $303.00 | $306.77 | $301.39 | $305.72 | $302.60 | 5,249,947 |
| 2020-07-14 | $292.00 | $299.10 | $288.65 | $298.95 | $295.90 | 4,781,924 |
| 2020-07-13 | $297.86 | $298.62 | $290.02 | $290.18 | $287.22 | 4,850,856 |
| 2020-07-10 | $294.00 | $296.96 | $291.50 | $295.68 | $292.67 | 3,030,398 |
| 2020-07-09 | $299.62 | $300.72 | $290.56 | $294.59 | $291.59 | 5,042,756 |
| 2020-07-08 | $300.91 | $301.54 | $297.40 | $300.15 | $297.09 | 4,114,881 |
| 2020-07-07 | $303.19 | $307.79 | $299.40 | $299.91 | $296.46 | 3,632,892 |
| 2020-07-06 | $306.65 | $307.32 | $303.17 | $305.57 | $302.05 | 3,012,439 |
| 2020-07-02 | $304.33 | $306.89 | $301.31 | $302.42 | $298.94 | 3,288,664 |
| 2020-07-01 | $295.96 | $303.27 | $295.12 | $301.17 | $297.70 | 3,803,894 |
| 2020-06-30 | $293.09 | $296.60 | $291.01 | $295.70 | $292.30 | 4,282,275 |
| 2020-06-29 | $291.34 | $293.15 | $285.15 | $292.93 | $289.56 | 3,642,182 |
| 2020-06-26 | $296.88 | $298.11 | $289.17 | $289.34 | $286.01 | 4,920,181 |
| 2020-06-25 | $294.16 | $298.39 | $290.67 | $298.01 | $294.58 | 3,292,886 |
| 2020-06-24 | $305.00 | $305.52 | $293.06 | $294.01 | $290.63 | 5,081,365 |
| 2020-06-23 | $307.03 | $310.43 | $304.42 | $306.88 | $303.35 | 3,799,767 |
| 2020-06-22 | $299.60 | $304.95 | $297.73 | $304.44 | $300.94 | 3,486,212 |
| 2020-06-19 | $309.50 | $309.50 | $296.50 | $296.50 | $293.09 | 4,531,968 |
| 2020-06-18 | $301.83 | $305.10 | $300.50 | $304.85 | $301.34 | 2,774,939 |
| 2020-06-17 | $305.00 | $307.48 | $303.08 | $303.76 | $300.26 | 2,562,640 |
| 2020-06-16 | $305.91 | $309.09 | $300.11 | $304.48 | $300.98 | 4,012,848 |
| 2020-06-15 | $290.00 | $298.92 | $288.75 | $297.17 | $293.75 | 5,932,807 |
| 2020-06-12 | $298.79 | $299.99 | $290.89 | $297.79 | $294.36 | 4,509,928 |
| 2020-06-11 | $305.01 | $306.49 | $291.06 | $291.25 | $287.90 | 6,498,534 |
| 2020-06-10 | $312.39 | $316.06 | $310.29 | $313.15 | $309.55 | 4,082,451 |
| 2020-06-09 | $309.78 | $313.47 | $308.20 | $311.49 | $307.90 | 3,313,613 |
| 2020-06-08 | $311.06 | $313.58 | $307.05 | $310.41 | $306.84 | 3,722,609 |
| 2020-06-05 | $306.81 | $312.18 | $305.65 | $311.88 | $308.29 | 5,056,938 |
| 2020-06-04 | $305.44 | $306.62 | $299.34 | $301.37 | $297.90 | 4,146,781 |
| 2020-06-03 | $305.48 | $308.11 | $302.21 | $307.07 | $303.54 | 3,428,417 |
| 2020-06-02 | $304.99 | $306.11 | $301.69 | $303.59 | $300.10 | 4,130,399 |
| 2020-06-01 | $300.80 | $303.06 | $297.90 | $301.40 | $297.93 | 2,841,774 |
| 2020-05-29 | $302.00 | $304.43 | $298.87 | $300.89 | $297.43 | 4,929,965 |
| 2020-05-28 | $300.98 | $310.00 | $298.84 | $302.30 | $298.82 | 4,520,761 |
| 2020-05-27 | $304.00 | $304.73 | $292.12 | $299.77 | $296.32 | 5,147,670 |
| 2020-05-26 | $304.62 | $305.00 | $301.94 | $303.33 | $299.84 | 5,244,576 |
| 2020-05-22 | $295.06 | $296.80 | $293.01 | $294.91 | $291.52 | 2,895,923 |
| 2020-05-21 | $299.37 | $299.93 | $292.75 | $294.26 | $290.87 | 3,942,024 |
| 2020-05-20 | $295.75 | $301.15 | $295.39 | $298.80 | $295.36 | 4,589,806 |
| 2020-05-19 | $289.17 | $297.82 | $287.49 | $290.73 | $287.38 | 5,210,362 |
| 2020-05-18 | $285.46 | $292.09 | $285.00 | $289.90 | $286.56 | 6,037,679 |
| 2020-05-15 | $276.04 | $279.14 | $273.29 | $278.94 | $275.73 | 3,810,793 |
| 2020-05-14 | $270.20 | $277.56 | $263.96 | $277.31 | $274.12 | 6,291,035 |
| 2020-05-13 | $272.30 | $276.07 | $264.19 | $269.16 | $266.06 | 4,793,369 |
| 2020-05-12 | $280.45 | $282.33 | $272.11 | $272.11 | $268.98 | 4,019,569 |
| 2020-05-11 | $279.50 | $282.81 | $277.63 | $281.23 | $277.99 | 4,056,227 |
| 2020-05-08 | $283.40 | $283.42 | $279.50 | $282.44 | $279.19 | 3,215,357 |
| 2020-05-07 | $277.81 | $282.45 | $277.24 | $278.47 | $275.26 | 4,370,566 |
| 2020-05-06 | $276.96 | $276.96 | $271.55 | $272.44 | $269.30 | 3,258,415 |
| 2020-05-05 | $276.84 | $277.85 | $273.30 | $273.98 | $270.83 | 3,925,424 |
| 2020-05-04 | $265.50 | $270.07 | $263.01 | $269.26 | $266.16 | 3,747,049 |
| 2020-05-01 | $268.70 | $273.99 | $267.21 | $268.74 | $265.65 | 5,066,031 |
| 2020-04-30 | $278.43 | $281.63 | $273.41 | $274.97 | $271.81 | 5,887,671 |
| 2020-04-29 | $278.45 | $285.00 | $276.26 | $283.69 | $280.42 | 8,500,102 |
| 2020-04-28 | $270.40 | $272.65 | $262.96 | $264.60 | $261.55 | 4,341,362 |
| 2020-04-27 | $260.22 | $265.72 | $259.51 | $265.12 | $262.07 | 4,099,301 |
| 2020-04-24 | $258.43 | $259.83 | $252.83 | $258.76 | $255.78 | 3,824,186 |
| 2020-04-23 | $259.39 | $262.42 | $255.27 | $255.86 | $252.92 | 4,267,023 |
| 2020-04-22 | $251.46 | $258.60 | $251.00 | $256.91 | $253.95 | 5,082,043 |
| 2020-04-21 | $246.65 | $249.39 | $244.10 | $245.35 | $242.53 | 5,962,709 |
| 2020-04-20 | $254.51 | $256.63 | $249.67 | $251.73 | $248.83 | 6,036,654 |
| 2020-04-17 | $258.25 | $260.70 | $251.51 | $259.97 | $256.98 | 10,406,616 |
| 2020-04-16 | $258.39 | $258.39 | $244.71 | $246.76 | $243.92 | 11,401,116 |
| 2020-04-15 | $260.51 | $262.95 | $255.62 | $257.14 | $254.18 | 10,231,745 |
| 2020-04-14 | $269.88 | $275.64 | $269.20 | $270.72 | $267.60 | 6,352,219 |
| 2020-04-13 | $268.20 | $268.70 | $255.75 | $263.34 | $260.31 | 7,109,609 |
| 2020-04-09 | $275.13 | $276.00 | $267.72 | $269.40 | $266.30 | 6,661,224 |
| 2020-04-08 | $262.51 | $271.88 | $258.91 | $270.95 | $267.83 | 5,686,636 |
| 2020-04-07 | $281.61 | $282.87 | $258.48 | $259.08 | $255.72 | 8,622,349 |
| 2020-04-06 | $252.00 | $267.11 | $250.01 | $265.94 | $262.49 | 8,630,269 |
| 2020-04-03 | $236.98 | $239.88 | $230.31 | $237.03 | $233.96 | 4,160,869 |
| 2020-04-02 | $228.39 | $239.37 | $227.35 | $238.88 | $235.78 | 6,444,181 |
| 2020-04-01 | $230.94 | $237.10 | $227.10 | $228.61 | $225.65 | 6,639,011 |
| 2020-03-31 | $252.46 | $253.42 | $241.08 | $241.56 | $238.43 | 10,367,003 |
| 2020-03-30 | $245.85 | $254.25 | $244.65 | $253.25 | $249.97 | 5,764,171 |
| 2020-03-27 | $250.24 | $256.07 | $244.70 | $247.65 | $244.44 | 7,816,713 |
| 2020-03-26 | $257.90 | $265.81 | $252.62 | $263.18 | $259.77 | 9,956,432 |
| 2020-03-25 | $247.90 | $266.30 | $240.36 | $256.48 | $253.15 | 12,640,742 |
| 2020-03-24 | $215.92 | $238.44 | $215.00 | $237.07 | $234.00 | 11,646,868 |
| 2020-03-23 | $203.28 | $215.68 | $199.99 | $203.30 | $200.66 | 11,583,409 |
| 2020-03-20 | $236.02 | $236.02 | $210.00 | $211.42 | $208.68 | 10,497,376 |
| 2020-03-19 | $224.01 | $238.50 | $211.55 | $227.15 | $224.20 | 9,122,844 |
| 2020-03-18 | $222.34 | $229.10 | $213.22 | $227.93 | $224.97 | 11,288,441 |
| 2020-03-17 | $240.48 | $250.50 | $231.96 | $237.88 | $234.80 | 12,655,907 |
| 2020-03-16 | $234.49 | $257.73 | $229.26 | $235.65 | $232.59 | 12,104,129 |
| 2020-03-13 | $258.78 | $270.03 | $245.50 | $270.01 | $266.51 | 9,929,316 |
| 2020-03-12 | $244.53 | $262.49 | $240.93 | $241.50 | $238.37 | 14,878,984 |
| 2020-03-11 | $272.95 | $274.04 | $263.31 | $269.76 | $266.26 | 8,362,774 |
| 2020-03-10 | $276.42 | $280.87 | $262.86 | $280.57 | $276.93 | 8,126,913 |
| 2020-03-09 | $265.00 | $279.24 | $261.18 | $262.01 | $258.61 | 8,489,058 |
| 2020-03-06 | $282.69 | $288.85 | $278.62 | $287.01 | $283.29 | 7,056,370 |
| 2020-03-05 | $295.71 | $298.71 | $288.24 | $290.73 | $286.96 | 6,617,924 |
| 2020-03-04 | $299.11 | $302.80 | $292.75 | $302.36 | $298.44 | 6,458,598 |
| 2020-03-03 | $314.59 | $314.59 | $290.83 | $292.00 | $288.21 | 8,045,109 |
| 2020-03-02 | $298.89 | $306.96 | $289.44 | $306.74 | $302.76 | 9,683,269 |
| 2020-02-28 | $274.89 | $290.39 | $273.55 | $290.25 | $286.49 | 12,845,443 |
| 2020-02-27 | $285.03 | $297.45 | $280.94 | $285.82 | $282.11 | 13,805,429 |
| 2020-02-26 | $302.00 | $307.89 | $297.89 | $298.04 | $294.18 | 9,402,744 |
| 2020-02-25 | $321.34 | $323.23 | $300.76 | $302.89 | $298.96 | 12,704,024 |
| 2020-02-24 | $317.51 | $329.34 | $313.84 | $324.67 | $320.46 | 7,784,208 |
| 2020-02-21 | $342.55 | $343.89 | $335.61 | $339.70 | $335.30 | 4,997,037 |
| 2020-02-20 | $345.74 | $347.25 | $338.17 | $344.45 | $339.98 | 4,310,603 |
| 2020-02-19 | $343.99 | $347.24 | $342.63 | $344.56 | $340.09 | 3,040,295 |
| 2020-02-18 | $341.62 | $343.10 | $340.39 | $341.24 | $336.82 | 3,596,853 |
| 2020-02-14 | $337.46 | $341.04 | $337.03 | $340.95 | $336.53 | 2,713,909 |
| 2020-02-13 | $332.31 | $337.83 | $332.13 | $335.84 | $331.49 | 3,000,969 |
| 2020-02-12 | $330.82 | $334.45 | $329.22 | $334.16 | $329.83 | 2,447,340 |
| 2020-02-11 | $335.00 | $335.52 | $329.66 | $330.92 | $326.63 | 3,449,308 |
| 2020-02-10 | $325.62 | $330.28 | $325.51 | $330.28 | $326.00 | 3,846,694 |
| 2020-02-07 | $328.00 | $329.85 | $325.87 | $327.00 | $322.76 | 2,582,937 |
| 2020-02-06 | $329.32 | $331.23 | $327.68 | $329.30 | $325.03 | 3,421,962 |
| 2020-02-05 | $335.00 | $335.00 | $324.17 | $328.32 | $324.06 | 3,867,269 |
| 2020-02-04 | $328.24 | $331.74 | $326.29 | $329.12 | $324.85 | 4,157,495 |
| 2020-02-03 | $318.80 | $325.48 | $318.43 | $324.52 | $320.31 | 4,237,586 |
| 2020-01-31 | $323.14 | $324.46 | $314.50 | $315.94 | $311.84 | 5,585,527 |
| 2020-01-30 | $319.00 | $324.70 | $318.01 | $324.46 | $320.25 | 3,511,336 |
| 2020-01-29 | $323.00 | $324.44 | $316.77 | $320.32 | $316.17 | 4,391,984 |
| 2020-01-28 | $315.80 | $321.52 | $315.46 | $320.27 | $316.12 | 3,479,616 |
| 2020-01-27 | $315.10 | $319.36 | $312.50 | $315.77 | $311.68 | 4,364,127 |
| 2020-01-24 | $326.57 | $327.09 | $321.66 | $323.67 | $319.47 | 3,633,379 |
| 2020-01-23 | $325.00 | $325.25 | $322.32 | $324.98 | $320.77 | 4,188,292 |
| 2020-01-22 | $324.95 | $326.79 | $324.12 | $324.31 | $320.10 | 3,516,741 |
| 2020-01-21 | $322.41 | $325.66 | $321.49 | $321.93 | $317.76 | 5,996,593 |
| 2020-01-17 | $321.43 | $324.03 | $319.24 | $323.66 | $319.46 | 4,819,605 |
| 2020-01-16 | $317.50 | $320.33 | $314.99 | $320.30 | $316.15 | 3,322,471 |
| 2020-01-15 | $312.19 | $315.73 | $311.04 | $314.25 | $310.18 | 4,661,913 |
| 2020-01-14 | $316.18 | $316.42 | $309.86 | $310.64 | $306.61 | 4,951,131 |
| 2020-01-13 | $313.26 | $315.64 | $312.90 | $315.21 | $311.12 | 3,236,341 |
| 2020-01-10 | $311.58 | $311.95 | $308.74 | $311.17 | $307.14 | 2,948,001 |
| 2020-01-09 | $308.28 | $310.94 | $308.02 | $309.10 | $305.09 | 3,292,591 |
| 2020-01-08 | $300.78 | $306.95 | $300.51 | $305.10 | $301.14 | 3,224,335 |
| 2020-01-07 | $301.74 | $303.38 | $299.88 | $300.21 | $295.93 | 3,188,065 |
| 2020-01-06 | $297.36 | $301.33 | $296.02 | $301.23 | $296.93 | 3,306,110 |
| 2020-01-03 | $299.46 | $302.42 | $298.60 | $300.43 | $296.15 | 2,501,256 |
| 2020-01-02 | $300.46 | $303.53 | $299.50 | $303.39 | $299.06 | 3,272,308 |
| 2019-12-31 | $296.10 | $298.93 | $295.77 | $298.59 | $294.33 | 2,478,601 |
| 2019-12-30 | $300.83 | $301.05 | $295.28 | $297.72 | $293.47 | 2,717,486 |
| 2019-12-27 | $300.00 | $301.53 | $298.18 | $300.74 | $296.45 | 2,042,564 |
| 2019-12-26 | $298.11 | $299.37 | $297.80 | $299.20 | $294.93 | 1,369,190 |
| 2019-12-24 | $297.96 | $298.31 | $296.60 | $297.48 | $293.24 | 641,086 |
| 2019-12-23 | $298.74 | $299.83 | $297.10 | $297.27 | $293.03 | 3,590,495 |
| 2019-12-20 | $300.55 | $300.55 | $296.81 | $298.57 | $294.31 | 5,099,324 |
| 2019-12-19 | $294.49 | $298.18 | $294.11 | $297.53 | $293.29 | 2,536,920 |
| 2019-12-18 | $295.20 | $297.30 | $294.74 | $294.74 | $290.54 | 2,900,647 |
| 2019-12-17 | $298.50 | $298.50 | $293.77 | $296.00 | $291.78 | 3,354,463 |
| 2019-12-16 | $298.11 | $299.48 | $296.86 | $296.96 | $292.73 | 4,210,656 |
| 2019-12-13 | $290.79 | $296.53 | $289.80 | $296.09 | $291.87 | 3,565,172 |
| 2019-12-12 | $289.90 | $292.75 | $288.27 | $292.21 | $288.04 | 2,746,435 |
| 2019-12-11 | $289.76 | $290.32 | $288.11 | $290.05 | $285.91 | 2,276,747 |
| 2019-12-10 | $289.00 | $290.17 | $287.71 | $288.61 | $284.49 | 2,514,261 |
| 2019-12-09 | $289.19 | $290.96 | $288.26 | $289.06 | $284.94 | 1,902,833 |
| 2019-12-06 | $292.31 | $292.50 | $289.68 | $290.40 | $286.26 | 2,425,162 |
| 2019-12-05 | $287.95 | $290.95 | $286.40 | $289.85 | $285.72 | 2,580,270 |
| 2019-12-04 | $288.50 | $289.62 | $286.12 | $286.84 | $282.75 | 2,743,172 |
| 2019-12-03 | $282.20 | $287.60 | $281.50 | $287.09 | $283.00 | 3,052,274 |
| 2019-12-02 | $290.59 | $290.75 | $283.89 | $286.47 | $282.39 | 3,062,310 |
| 2019-11-29 | $290.23 | $293.00 | $290.23 | $292.23 | $288.06 | 1,754,443 |
| 2019-11-27 | $289.03 | $292.00 | $288.91 | $291.70 | $287.54 | 2,163,163 |
| 2019-11-26 | $288.50 | $290.65 | $287.82 | $289.38 | $285.25 | 5,715,779 |
| 2019-11-25 | $284.00 | $288.99 | $283.70 | $287.61 | $283.51 | 3,760,191 |
| 2019-11-22 | $284.83 | $285.36 | $281.21 | $282.57 | $278.54 | 2,967,276 |
| 2019-11-21 | $284.60 | $286.52 | $283.59 | $284.45 | $280.39 | 2,777,041 |
| 2019-11-20 | $285.00 | $287.73 | $282.86 | $285.38 | $281.31 | 2,903,908 |
| 2019-11-19 | $281.52 | $286.58 | $280.94 | $285.31 | $281.24 | 3,013,783 |
| 2019-11-18 | $280.00 | $281.77 | $278.40 | $280.86 | $276.86 | 2,715,621 |
| 2019-11-15 | $280.64 | $280.90 | $278.13 | $280.78 | $276.78 | 2,544,156 |
| 2019-11-14 | $277.45 | $279.63 | $276.70 | $279.63 | $275.64 | 2,365,947 |
| 2019-11-13 | $276.51 | $280.46 | $275.00 | $278.07 | $274.10 | 3,332,037 |
| 2019-11-12 | $277.60 | $279.50 | $275.77 | $277.14 | $273.19 | 2,217,238 |
| 2019-11-11 | $273.08 | $277.13 | $273.06 | $277.00 | $273.05 | 2,132,576 |
| 2019-11-08 | $271.70 | $274.95 | $271.70 | $274.89 | $270.97 | 2,240,536 |
| 2019-11-07 | $270.02 | $275.08 | $269.86 | $272.79 | $268.90 | 4,277,769 |
| 2019-11-06 | $270.30 | $271.67 | $268.88 | $269.86 | $266.01 | 3,741,833 |
| 2019-11-05 | $276.50 | $276.95 | $268.42 | $269.00 | $265.16 | 4,714,151 |
| 2019-11-04 | $280.64 | $282.24 | $275.81 | $276.33 | $272.39 | 3,724,489 |
| 2019-11-01 | $279.00 | $280.39 | $276.12 | $279.05 | $275.07 | 2,879,841 |
| 2019-10-31 | $276.38 | $279.09 | $275.06 | $276.81 | $272.86 | 5,355,608 |
| 2019-10-30 | $274.64 | $277.47 | $273.00 | $277.15 | $273.20 | 3,482,610 |
| 2019-10-29 | $277.60 | $278.29 | $273.08 | $274.29 | $270.38 | 4,705,004 |
| 2019-10-28 | $273.26 | $275.93 | $271.37 | $275.93 | $272.00 | 3,786,785 |
| 2019-10-25 | $266.26 | $272.18 | $265.56 | $270.19 | $266.34 | 2,757,552 |
| 2019-10-24 | $263.56 | $269.33 | $263.56 | $268.75 | $264.92 | 3,823,319 |
| 2019-10-23 | $262.68 | $264.19 | $258.51 | $260.85 | $257.13 | 5,386,444 |
| 2019-10-22 | $274.90 | $275.35 | $261.01 | $261.26 | $257.53 | 5,641,303 |
| 2019-10-21 | $271.93 | $274.36 | $269.50 | $274.30 | $270.39 | 3,098,896 |
| 2019-10-18 | $275.24 | $276.68 | $269.90 | $270.63 | $266.77 | 4,052,206 |
| 2019-10-17 | $279.35 | $280.44 | $275.93 | $276.51 | $272.57 | 2,440,056 |
| 2019-10-16 | $277.10 | $279.03 | $274.80 | $278.27 | $274.30 | 2,729,701 |
| 2019-10-15 | $277.21 | $279.96 | $275.96 | $278.56 | $274.59 | 3,006,823 |
| 2019-10-14 | $277.56 | $278.56 | $275.56 | $276.38 | $272.44 | 2,045,862 |
| 2019-10-11 | $276.20 | $280.00 | $275.12 | $275.91 | $271.98 | 3,507,281 |
| 2019-10-10 | $271.56 | $274.71 | $271.26 | $273.83 | $269.93 | 2,227,489 |
| 2019-10-09 | $269.96 | $273.14 | $269.50 | $272.24 | $268.36 | 2,176,407 |
| 2019-10-08 | $269.82 | $271.08 | $266.59 | $267.07 | $263.26 | 2,826,674 |
| 2019-10-07 | $271.31 | $273.50 | $270.41 | $272.19 | $267.98 | 2,873,452 |
| 2019-10-04 | $269.51 | $274.48 | $269.16 | $274.06 | $269.82 | 2,689,069 |
| 2019-10-03 | $264.25 | $268.54 | $260.41 | $268.29 | $264.14 | 3,953,975 |
| 2019-10-02 | $268.16 | $268.94 | $262.52 | $264.48 | $260.39 | 4,636,363 |
| 2019-10-01 | $271.49 | $273.65 | $270.04 | $270.94 | $266.75 | 3,070,861 |
| 2019-09-30 | $270.99 | $272.07 | $269.32 | $271.57 | $267.37 | 3,260,778 |
| 2019-09-27 | $275.39 | $275.63 | $267.69 | $269.13 | $264.97 | 3,237,279 |
| 2019-09-26 | $273.23 | $275.44 | $272.63 | $273.89 | $269.65 | 2,934,281 |
| 2019-09-25 | $270.25 | $272.99 | $266.61 | $272.75 | $268.53 | 4,102,066 |
| 2019-09-24 | $275.63 | $277.44 | $269.06 | $271.12 | $266.92 | 4,122,719 |
| 2019-09-23 | $270.30 | $273.74 | $270.00 | $273.15 | $268.92 | 3,106,326 |
| 2019-09-20 | $277.79 | $278.59 | $270.91 | $271.17 | $266.97 | 5,575,221 |
| 2019-09-19 | $275.96 | $278.15 | $274.85 | $275.91 | $271.64 | 2,625,675 |
| 2019-09-18 | $276.77 | $276.85 | $270.44 | $275.10 | $270.84 | 2,983,354 |
| 2019-09-17 | $274.55 | $278.63 | $273.95 | $276.25 | $271.97 | 2,950,683 |
| 2019-09-16 | $273.47 | $275.76 | $272.71 | $274.08 | $269.84 | 2,753,233 |
| 2019-09-13 | $277.99 | $278.15 | $273.04 | $276.32 | $272.04 | 4,630,877 |
| 2019-09-12 | $273.39 | $278.77 | $273.19 | $276.40 | $272.12 | 5,497,162 |
| 2019-09-11 | $274.92 | $276.00 | $269.20 | $269.95 | $265.77 | 6,336,941 |
| 2019-09-10 | $281.34 | $281.50 | $270.34 | $272.33 | $268.12 | 8,680,334 |
| 2019-09-09 | $293.49 | $293.69 | $280.10 | $283.36 | $278.97 | 4,794,198 |
| 2019-09-06 | $291.94 | $293.07 | $290.05 | $291.38 | $286.87 | 2,782,779 |
| 2019-09-05 | $290.29 | $293.46 | $289.60 | $292.08 | $287.56 | 3,808,303 |
| 2019-09-04 | $282.77 | $286.21 | $282.15 | $286.10 | $281.67 | 2,630,958 |
| 2019-09-03 | $279.99 | $282.84 | $278.50 | $280.11 | $275.78 | 2,350,841 |
| 2019-08-30 | $282.59 | $282.96 | $278.73 | $281.37 | $277.02 | 2,600,265 |
| 2019-08-29 | $281.00 | $281.98 | $278.88 | $281.38 | $277.03 | 2,297,871 |
| 2019-08-28 | $275.23 | $278.65 | $273.37 | $278.24 | $273.93 | 2,306,887 |
| 2019-08-27 | $276.74 | $279.09 | $274.91 | $276.64 | $272.36 | 2,170,169 |
| 2019-08-26 | $274.88 | $276.43 | $272.98 | $276.43 | $272.15 | 2,185,018 |
| 2019-08-23 | $280.00 | $282.09 | $270.21 | $271.89 | $267.68 | 4,417,798 |
| 2019-08-22 | $282.11 | $282.89 | $276.76 | $280.77 | $276.42 | 2,975,974 |
| 2019-08-21 | $279.64 | $282.10 | $279.29 | $282.01 | $277.65 | 2,492,795 |
| 2019-08-20 | $278.40 | $279.56 | $275.85 | $277.04 | $272.75 | 2,583,697 |
| 2019-08-19 | $277.00 | $278.57 | $275.21 | $278.07 | $273.77 | 2,502,640 |
| 2019-08-16 | $274.98 | $275.96 | $273.79 | $274.36 | $270.11 | 2,718,148 |
| 2019-08-15 | $269.28 | $273.15 | $268.09 | $271.89 | $267.68 | 3,364,264 |
| 2019-08-14 | $269.82 | $272.47 | $265.85 | $267.15 | $263.02 | 3,750,345 |
| 2019-08-13 | $269.83 | $275.37 | $268.00 | $274.53 | $270.28 | 3,926,426 |
| 2019-08-12 | $272.85 | $274.98 | $268.89 | $270.00 | $265.82 | 3,861,432 |
| 2019-08-09 | $275.51 | $276.90 | $273.08 | $274.95 | $270.69 | 3,410,530 |
| 2019-08-08 | $272.00 | $278.08 | $271.60 | $278.04 | $273.74 | 4,135,475 |
| 2019-08-07 | $263.40 | $270.00 | $260.25 | $269.31 | $265.14 | 4,475,969 |
| 2019-08-06 | $261.80 | $265.15 | $260.18 | $264.68 | $260.58 | 4,918,499 |
| 2019-08-05 | $260.00 | $262.65 | $253.90 | $256.84 | $252.87 | 6,861,319 |
| 2019-08-02 | $272.00 | $272.50 | $265.68 | $269.45 | $265.28 | 4,438,017 |
| 2019-08-01 | $273.93 | $279.31 | $271.64 | $274.16 | $269.92 | 4,988,113 |
| 2019-07-31 | $278.67 | $278.98 | $265.69 | $272.27 | $268.06 | 5,513,056 |
| 2019-07-30 | $279.34 | $282.37 | $275.45 | $278.16 | $273.86 | 3,961,013 |
| 2019-07-29 | $283.12 | $283.33 | $280.43 | $281.44 | $277.08 | 3,677,650 |
| 2019-07-26 | $280.60 | $282.29 | $280.08 | $282.07 | $277.70 | 2,942,391 |
| 2019-07-25 | $280.00 | $280.90 | $277.55 | $279.35 | $275.03 | 2,312,275 |
| 2019-07-24 | $278.17 | $280.30 | $276.38 | $280.25 | $275.91 | 2,805,211 |
| 2019-07-23 | $280.00 | $280.42 | $276.90 | $278.97 | $274.65 | 2,275,405 |
| 2019-07-22 | $276.91 | $279.36 | $276.07 | $278.61 | $274.30 | 2,093,004 |
| 2019-07-19 | $279.43 | $279.48 | $275.42 | $275.60 | $271.33 | 3,048,222 |
| 2019-07-18 | $275.00 | $277.25 | $274.74 | $276.78 | $272.50 | 3,242,092 |
| 2019-07-17 | $277.39 | $278.47 | $275.27 | $275.28 | $271.02 | 2,319,268 |
| 2019-07-16 | $279.00 | $280.63 | $275.31 | $276.62 | $272.34 | 2,976,028 |
| 2019-07-15 | $280.46 | $280.59 | $278.55 | $279.37 | $275.05 | 3,349,518 |
| 2019-07-12 | $279.24 | $279.74 | $276.26 | $279.54 | $275.21 | 2,299,980 |
| 2019-07-11 | $277.60 | $278.65 | $276.08 | $278.32 | $274.01 | 2,583,945 |
| 2019-07-10 | $274.17 | $277.10 | $274.15 | $275.38 | $271.12 | 2,322,970 |
| 2019-07-09 | $269.82 | $273.65 | $269.50 | $273.34 | $269.11 | 2,477,597 |
| 2019-07-08 | $270.10 | $272.07 | $269.46 | $271.23 | $267.03 | 2,291,791 |
| 2019-07-05 | $271.50 | $272.77 | $269.09 | $272.14 | $267.60 | 2,561,004 |
| 2019-07-03 | $271.00 | $273.08 | $270.78 | $273.08 | $268.53 | 1,896,816 |
| 2019-07-02 | $266.88 | $270.60 | $266.43 | $270.57 | $266.06 | 2,649,648 |
| 2019-07-01 | $269.99 | $269.99 | $264.87 | $266.77 | $262.32 | 2,649,210 |
| 2019-06-28 | $263.09 | $264.84 | $261.33 | $264.53 | $260.12 | 4,400,979 |
| 2019-06-27 | $262.44 | $263.58 | $260.40 | $261.10 | $256.75 | 2,186,857 |
| 2019-06-26 | $260.88 | $262.65 | $259.99 | $261.30 | $256.94 | 3,869,362 |
| 2019-06-25 | $266.04 | $266.31 | $259.12 | $259.73 | $255.40 | 3,137,962 |
| 2019-06-24 | $265.85 | $267.10 | $265.13 | $265.30 | $260.88 | 2,538,233 |
| 2019-06-21 | $265.82 | $268.15 | $264.42 | $264.47 | $260.06 | 4,285,826 |
| 2019-06-20 | $263.49 | $267.70 | $262.50 | $266.79 | $262.34 | 4,667,305 |
| 2019-06-19 | $258.83 | $260.62 | $258.30 | $259.87 | $255.54 | 4,326,451 |
| 2019-06-18 | $261.70 | $262.25 | $255.07 | $258.81 | $254.50 | 3,921,313 |
| 2019-06-17 | $261.00 | $261.71 | $258.05 | $259.20 | $254.88 | 3,332,201 |
| 2019-06-14 | $259.99 | $261.98 | $259.42 | $260.10 | $255.76 | 3,158,167 |
| 2019-06-13 | $265.00 | $265.23 | $260.25 | $261.20 | $256.85 | 4,331,030 |
| 2019-06-12 | $262.45 | $264.21 | $261.36 | $263.85 | $259.45 | 2,295,582 |
| 2019-06-11 | $267.47 | $267.89 | $259.18 | $263.66 | $259.26 | 3,119,822 |
| 2019-06-10 | $269.00 | $269.85 | $265.28 | $266.10 | $261.66 | 4,469,011 |
| 2019-06-07 | $260.00 | $266.87 | $259.62 | $265.80 | $261.37 | 3,691,876 |
| 2019-06-06 | $256.36 | $258.70 | $254.86 | $257.83 | $253.53 | 3,443,503 |
| 2019-06-05 | $251.47 | $256.97 | $250.15 | $256.26 | $251.99 | 4,742,351 |
| 2019-06-04 | $245.13 | $249.37 | $241.72 | $249.18 | $245.03 | 4,862,214 |
| 2019-06-03 | $251.80 | $252.98 | $240.25 | $242.26 | $238.22 | 5,452,117 |
| 2019-05-31 | $251.98 | $253.66 | $250.84 | $251.49 | $247.30 | 5,041,674 |
| 2019-05-30 | $254.27 | $256.06 | $252.79 | $254.19 | $249.95 | 2,817,431 |
| 2019-05-29 | $252.25 | $254.25 | $251.27 | $253.56 | $249.33 | 4,014,738 |
| 2019-05-28 | $252.66 | $257.76 | $252.65 | $253.43 | $249.20 | 6,252,091 |
| 2019-05-24 | $253.14 | $253.37 | $250.33 | $251.48 | $247.29 | 2,710,979 |
| 2019-05-23 | $254.75 | $255.70 | $248.33 | $249.73 | $245.57 | 5,072,825 |
| 2019-05-22 | $254.75 | $258.86 | $254.50 | $256.90 | $252.62 | 2,936,132 |
| 2019-05-21 | $255.00 | $255.95 | $253.79 | $255.36 | $251.10 | 2,881,574 |
| 2019-05-20 | $250.49 | $254.39 | $249.33 | $253.49 | $249.26 | 2,951,885 |
| 2019-05-17 | $251.11 | $254.29 | $250.84 | $252.55 | $248.34 | 3,129,869 |
| 2019-05-16 | $250.44 | $255.15 | $250.33 | $253.42 | $249.19 | 4,911,936 |
| 2019-05-15 | $244.33 | $251.04 | $244.21 | $249.15 | $245.00 | 4,186,938 |
| 2019-05-14 | $242.12 | $247.44 | $241.90 | $245.94 | $241.84 | 3,862,061 |
| 2019-05-13 | $241.51 | $243.91 | $240.36 | $241.38 | $237.36 | 4,137,245 |
| 2019-05-10 | $243.87 | $248.72 | $241.33 | $247.43 | $243.30 | 2,816,229 |
| 2019-05-09 | $241.89 | $245.53 | $239.96 | $245.31 | $241.22 | 3,891,243 |
| 2019-05-08 | $244.54 | $247.55 | $243.75 | $245.33 | $241.24 | 3,050,728 |
| 2019-05-07 | $247.27 | $247.73 | $242.60 | $245.06 | $240.97 | 4,257,546 |
| 2019-05-06 | $241.49 | $249.08 | $240.05 | $248.64 | $244.49 | 3,022,015 |
| 2019-05-03 | $248.61 | $249.85 | $247.46 | $247.95 | $243.82 | 3,194,160 |
| 2019-05-02 | $247.56 | $248.27 | $244.28 | $247.19 | $243.07 | 4,747,332 |
| 2019-05-01 | $254.90 | $256.25 | $248.67 | $248.75 | $244.60 | 5,146,013 |
| 2019-04-30 | $251.09 | $257.43 | $250.51 | $254.24 | $250.00 | 7,179,637 |
| 2019-04-29 | $246.88 | $248.21 | $245.86 | $247.13 | $243.01 | 3,274,889 |
| 2019-04-26 | $246.05 | $247.15 | $243.22 | $246.68 | $242.57 | 3,349,310 |
| 2019-04-25 | $244.70 | $246.85 | $244.02 | $245.61 | $241.52 | 3,152,421 |
| 2019-04-24 | $243.63 | $246.08 | $242.81 | $245.29 | $241.20 | 3,255,232 |
| 2019-04-23 | $243.90 | $244.50 | $242.45 | $243.49 | $239.43 | 3,108,408 |
| 2019-04-22 | $239.80 | $243.14 | $239.07 | $243.05 | $239.00 | 2,217,754 |
| 2019-04-18 | $242.53 | $242.65 | $240.46 | $240.89 | $236.87 | 3,016,796 |
| 2019-04-17 | $240.67 | $241.24 | $238.95 | $241.00 | $236.98 | 2,829,235 |
| 2019-04-16 | $240.00 | $240.97 | $238.95 | $240.09 | $236.09 | 2,564,480 |
| 2019-04-15 | $239.52 | $239.86 | $237.19 | $239.15 | $235.16 | 3,437,536 |
| 2019-04-12 | $237.03 | $239.00 | $236.08 | $238.83 | $234.85 | 3,452,168 |
| 2019-04-11 | $238.00 | $238.00 | $235.04 | $236.04 | $232.10 | 1,908,232 |
| 2019-04-10 | $237.00 | $237.95 | $236.11 | $237.06 | $233.11 | 1,984,176 |
| 2019-04-09 | $235.29 | $237.25 | $235.00 | $235.91 | $231.98 | 2,491,354 |
| 2019-04-08 | $235.72 | $236.28 | $233.12 | $236.27 | $232.33 | 2,714,544 |
| 2019-04-05 | $237.21 | $237.96 | $236.11 | $236.63 | $232.36 | 2,590,044 |
| 2019-04-04 | $238.70 | $238.77 | $233.76 | $236.06 | $231.80 | 3,096,332 |
| 2019-04-03 | $240.28 | $240.93 | $237.82 | $238.93 | $234.62 | 2,912,450 |
| 2019-04-02 | $239.23 | $239.87 | $238.07 | $239.26 | $234.94 | 3,386,726 |
| 2019-04-01 | $238.30 | $239.75 | $236.94 | $239.05 | $234.74 | 3,475,901 |
| 2019-03-29 | $236.49 | $236.64 | $233.97 | $235.45 | $231.20 | 3,453,858 |
| 2019-03-28 | $233.42 | $235.33 | $232.37 | $234.86 | $230.62 | 2,712,090 |
| 2019-03-27 | $233.92 | $234.20 | $229.65 | $232.52 | $228.32 | 2,640,702 |
| 2019-03-26 | $232.96 | $233.63 | $231.45 | $233.29 | $229.08 | 3,046,898 |
| 2019-03-25 | $230.39 | $231.94 | $228.55 | $230.42 | $226.26 | 3,506,468 |
| 2019-03-22 | $234.84 | $236.00 | $230.68 | $230.76 | $226.60 | 3,709,381 |
| 2019-03-21 | $228.20 | $237.08 | $228.18 | $235.87 | $231.61 | 4,441,059 |
| 2019-03-20 | $229.73 | $231.94 | $227.84 | $229.89 | $225.74 | 3,747,403 |
| 2019-03-19 | $231.54 | $232.10 | $230.33 | $231.01 | $226.84 | 3,212,000 |
| 2019-03-18 | $232.29 | $232.50 | $229.11 | $230.39 | $226.23 | 2,734,329 |
| 2019-03-15 | $228.82 | $232.76 | $228.81 | $231.17 | $227.00 | 3,894,538 |
| 2019-03-14 | $228.70 | $230.21 | $227.41 | $229.51 | $225.37 | 2,838,729 |
| 2019-03-13 | $228.37 | $231.33 | $227.80 | $228.50 | $224.38 | 2,690,361 |
| 2019-03-12 | $226.59 | $228.20 | $226.22 | $226.94 | $222.85 | 2,478,896 |
| 2019-03-11 | $222.94 | $226.13 | $222.84 | $225.64 | $221.57 | 2,670,194 |
| 2019-03-08 | $218.38 | $222.19 | $215.93 | $221.87 | $217.87 | 2,691,837 |
| 2019-03-07 | $223.62 | $224.44 | $220.74 | $222.41 | $218.40 | 3,879,922 |
| 2019-03-06 | $225.85 | $226.51 | $223.95 | $224.47 | $220.42 | 2,849,295 |
| 2019-03-05 | $226.23 | $226.92 | $225.29 | $226.22 | $222.14 | 2,779,085 |
| 2019-03-04 | $227.31 | $228.50 | $223.67 | $226.29 | $222.21 | 2,977,693 |
| 2019-03-01 | $226.88 | $228.15 | $225.36 | $227.25 | $223.15 | 3,001,730 |
| 2019-02-28 | $224.09 | $225.60 | $223.66 | $224.77 | $220.71 | 3,240,405 |
| 2019-02-27 | $223.04 | $224.61 | $221.74 | $224.57 | $220.52 | 2,119,937 |
| 2019-02-26 | $222.16 | $225.18 | $222.05 | $224.00 | $219.96 | 2,852,267 |
| 2019-02-25 | $225.00 | $225.40 | $223.00 | $223.32 | $219.29 | 3,359,156 |
| 2019-02-22 | $220.00 | $223.63 | $219.70 | $223.32 | $219.29 | 3,295,639 |
| 2019-02-21 | $220.21 | $221.03 | $218.62 | $219.31 | $215.35 | 3,528,836 |
| 2019-02-20 | $221.22 | $221.83 | $219.40 | $221.11 | $217.12 | 3,103,564 |
| 2019-02-19 | $221.43 | $221.96 | $220.36 | $220.59 | $216.61 | 2,836,861 |
| 2019-02-15 | $222.19 | $222.35 | $220.48 | $222.11 | $218.10 | 2,758,470 |
| 2019-02-14 | $219.51 | $220.98 | $218.62 | $219.81 | $215.84 | 2,875,629 |
| 2019-02-13 | $219.79 | $221.28 | $219.44 | $220.54 | $216.56 | 2,996,829 |
| 2019-02-12 | $218.56 | $219.49 | $217.64 | $218.91 | $214.96 | 3,411,398 |
| 2019-02-11 | $216.99 | $218.65 | $216.34 | $217.10 | $213.18 | 2,974,373 |
| 2019-02-08 | $212.00 | $216.63 | $212.00 | $216.58 | $212.67 | 3,248,411 |
| 2019-02-07 | $213.46 | $214.45 | $211.60 | $213.97 | $210.11 | 2,742,885 |
| 2019-02-06 | $215.25 | $215.90 | $213.68 | $215.30 | $211.42 | 2,697,964 |
| 2019-02-05 | $215.00 | $216.70 | $214.95 | $215.86 | $211.97 | 3,091,476 |
| 2019-02-04 | $214.35 | $214.95 | $213.20 | $214.91 | $211.03 | 4,397,521 |
| 2019-02-01 | $211.99 | $214.64 | $211.20 | $213.77 | $209.91 | 6,470,065 |
| 2019-01-31 | $209.80 | $212.97 | $208.00 | $211.13 | $207.32 | 11,316,235 |
| 2019-01-30 | $200.42 | $204.83 | $199.90 | $204.02 | $200.34 | 4,079,538 |
| 2019-01-29 | $200.19 | $200.67 | $197.66 | $199.24 | $195.64 | 3,661,922 |
| 2019-01-28 | $200.74 | $200.98 | $198.06 | $200.16 | $196.55 | 3,277,232 |
| 2019-01-25 | $202.19 | $203.89 | $199.79 | $202.94 | $199.28 | 4,687,308 |
| 2019-01-24 | $198.42 | $200.20 | $197.93 | $199.79 | $196.19 | 2,792,247 |
| 2019-01-23 | $201.05 | $201.06 | $196.60 | $198.35 | $194.77 | 3,086,372 |
| 2019-01-22 | $199.79 | $201.00 | $197.65 | $199.46 | $195.86 | 4,457,655 |
| 2019-01-18 | $201.18 | $202.53 | $200.02 | $202.00 | $198.36 | 4,866,871 |
| 2019-01-17 | $197.45 | $200.40 | $197.10 | $199.31 | $195.71 | 2,764,372 |
| 2019-01-16 | $197.51 | $198.41 | $196.50 | $197.77 | $194.20 | 3,546,393 |
| 2019-01-15 | $195.22 | $197.35 | $193.10 | $196.52 | $192.97 | 3,783,022 |
| 2019-01-14 | $194.38 | $197.00 | $194.00 | $195.43 | $191.90 | 3,336,661 |
| 2019-01-11 | $196.07 | $196.70 | $194.71 | $195.90 | $192.37 | 2,500,187 |
| 2019-01-10 | $193.03 | $197.24 | $191.32 | $196.95 | $193.40 | 3,693,776 |
| 2019-01-09 | $194.30 | $196.55 | $193.28 | $195.77 | $192.24 | 5,471,549 |
| 2019-01-08 | $189.90 | $192.49 | $188.50 | $192.28 | $188.81 | 5,069,727 |
| 2019-01-07 | $190.63 | $193.02 | $189.71 | $191.22 | $187.45 | 4,219,351 |
| 2019-01-04 | $184.85 | $191.25 | $184.44 | $189.76 | $186.02 | 4,452,864 |
| 2019-01-03 | $187.50 | $187.51 | $180.98 | $181.18 | $177.61 | 5,071,336 |
| 2019-01-02 | $185.83 | $190.82 | $185.31 | $189.74 | $186.00 | 4,294,038 |
| 2018-12-31 | $186.92 | $189.00 | $186.36 | $188.65 | $184.93 | 3,658,494 |
| 2018-12-28 | $189.71 | $190.10 | $184.18 | $186.16 | $182.49 | 4,830,426 |
| 2018-12-27 | $183.98 | $188.70 | $180.16 | $188.69 | $184.97 | 4,695,211 |
| 2018-12-26 | $176.00 | $186.50 | $176.00 | $186.43 | $182.75 | 5,261,366 |
| 2018-12-24 | $173.15 | $177.98 | $171.89 | $174.65 | $171.20 | 4,351,915 |
| 2018-12-21 | $181.20 | $185.27 | $175.00 | $175.19 | $171.73 | 8,374,291 |
| 2018-12-20 | $185.60 | $188.34 | $180.23 | $182.71 | $179.11 | 6,562,735 |
| 2018-12-19 | $190.93 | $194.35 | $184.76 | $187.12 | $183.43 | 6,100,646 |
| 2018-12-18 | $192.06 | $194.35 | $190.10 | $191.61 | $187.83 | 4,345,203 |
| 2018-12-17 | $193.50 | $193.54 | $188.77 | $190.45 | $186.69 | 5,460,289 |
| 2018-12-14 | $196.60 | $197.24 | $193.19 | $195.33 | $191.48 | 3,801,699 |
| 2018-12-13 | $200.80 | $202.20 | $195.31 | $198.96 | $195.04 | 5,246,174 |
| 2018-12-12 | $200.46 | $205.96 | $200.26 | $200.29 | $196.34 | 5,160,068 |
| 2018-12-11 | $201.08 | $201.40 | $196.06 | $197.74 | $193.84 | 3,582,443 |
| 2018-12-10 | $194.65 | $198.72 | $193.00 | $198.06 | $194.15 | 4,101,032 |
| 2018-12-07 | $203.78 | $206.52 | $194.90 | $196.50 | $192.62 | 4,968,069 |
| 2018-12-06 | $194.80 | $203.37 | $194.22 | $202.99 | $198.99 | 6,558,875 |
| 2018-12-04 | $207.39 | $209.52 | $199.62 | $200.49 | $196.54 | 6,628,566 |
| 2018-12-03 | $206.01 | $209.91 | $205.94 | $209.86 | $205.72 | 6,598,277 |
| 2018-11-30 | $196.59 | $201.67 | $195.80 | $201.07 | $197.10 | 7,944,649 |
| 2018-11-29 | $202.05 | $202.05 | $196.31 | $196.66 | $192.78 | 5,447,695 |
| 2018-11-28 | $195.00 | $202.47 | $193.27 | $202.28 | $198.29 | 6,203,007 |
| 2018-11-27 | $190.75 | $193.04 | $189.45 | $192.98 | $189.17 | 3,976,519 |
| 2018-11-26 | $185.58 | $192.23 | $183.68 | $191.85 | $188.07 | 6,917,227 |
| 2018-11-23 | $184.88 | $186.23 | $182.26 | $182.60 | $179.00 | 2,601,000 |
| 2018-11-21 | $188.54 | $190.09 | $186.24 | $187.66 | $183.96 | 3,950,184 |
| 2018-11-20 | $181.98 | $188.80 | $177.40 | $187.06 | $183.37 | 7,892,937 |
| 2018-11-19 | $199.04 | $199.40 | $188.55 | $189.28 | $185.55 | 4,488,096 |
| 2018-11-16 | $199.00 | $200.91 | $197.45 | $199.04 | $195.11 | 2,939,576 |
| 2018-11-15 | $197.02 | $201.15 | $194.33 | $200.71 | $196.75 | 3,424,560 |
| 2018-11-14 | $200.56 | $202.23 | $195.61 | $197.58 | $193.68 | 3,218,798 |
| 2018-11-13 | $199.78 | $202.25 | $197.55 | $198.17 | $194.26 | 2,851,971 |
| 2018-11-12 | $204.62 | $205.25 | $198.73 | $199.14 | $195.21 | 3,507,348 |
| 2018-11-09 | $207.38 | $207.98 | $203.42 | $205.62 | $201.56 | 3,229,908 |
| 2018-11-08 | $207.36 | $208.86 | $206.00 | $208.86 | $204.74 | 3,922,167 |
| 2018-11-07 | $202.19 | $208.38 | $201.74 | $208.24 | $204.13 | 4,922,836 |
| 2018-11-06 | $198.50 | $200.67 | $197.53 | $199.15 | $195.22 | 2,916,225 |
| 2018-11-05 | $198.20 | $199.13 | $194.29 | $197.98 | $194.07 | 3,110,772 |
| 2018-11-02 | $198.92 | $200.99 | $195.25 | $197.72 | $193.82 | 4,261,579 |
| 2018-11-01 | $198.89 | $200.00 | $195.01 | $199.71 | $195.77 | 4,439,047 |
| 2018-10-31 | $193.25 | $199.96 | $193.25 | $197.67 | $193.77 | 7,683,459 |
| 2018-10-30 | $192.58 | $193.63 | $183.75 | $187.73 | $184.03 | 9,239,212 |
| 2018-10-29 | $200.35 | $202.34 | $187.63 | $191.04 | $187.27 | 6,623,805 |
| 2018-10-26 | $199.20 | $202.41 | $195.73 | $197.49 | $193.59 | 6,523,587 |
| 2018-10-25 | $197.00 | $205.10 | $195.71 | $204.20 | $200.17 | 4,940,685 |
| 2018-10-24 | $202.64 | $203.47 | $195.38 | $195.69 | $191.83 | 4,415,868 |
| 2018-10-23 | $199.49 | $203.73 | $196.60 | $202.43 | $198.44 | 5,076,762 |
| 2018-10-22 | $203.72 | $206.26 | $201.88 | $204.50 | $200.47 | 4,045,080 |
| 2018-10-19 | $203.87 | $207.44 | $203.00 | $203.06 | $199.05 | 4,832,515 |
| 2018-10-18 | $206.97 | $207.22 | $202.26 | $203.62 | $199.60 | 6,264,474 |
| 2018-10-17 | $207.63 | $208.00 | $204.69 | $207.38 | $203.29 | 4,431,154 |
| 2018-10-16 | $202.68 | $208.12 | $202.53 | $207.78 | $203.68 | 4,694,920 |
| 2018-10-15 | $203.72 | $203.80 | $199.53 | $200.32 | $196.37 | 3,969,219 |
| 2018-10-12 | $200.57 | $204.84 | $199.54 | $204.22 | $200.19 | 6,160,285 |
| 2018-10-11 | $194.65 | $199.73 | $192.91 | $194.51 | $190.67 | 9,185,152 |
| 2018-10-10 | $209.33 | $209.33 | $196.01 | $196.69 | $192.81 | 8,455,000 |
| 2018-10-09 | $208.06 | $210.99 | $206.69 | $209.76 | $205.62 | 5,659,367 |
| 2018-10-08 | $211.70 | $211.80 | $203.25 | $208.26 | $204.15 | 5,610,955 |
| 2018-10-05 | $216.45 | $217.19 | $211.85 | $213.26 | $209.05 | 4,268,256 |
| 2018-10-04 | $222.07 | $222.15 | $214.59 | $216.15 | $211.64 | 5,664,863 |
| 2018-10-03 | $223.78 | $224.33 | $222.55 | $223.13 | $218.47 | 2,662,415 |
| 2018-10-02 | $223.50 | $223.73 | $221.01 | $222.37 | $217.73 | 3,060,972 |
| 2018-10-01 | $224.84 | $225.35 | $223.09 | $223.77 | $219.10 | 2,955,567 |
| 2018-09-28 | $222.13 | $223.69 | $221.05 | $222.61 | $217.96 | 2,954,987 |
| 2018-09-27 | $222.69 | $223.61 | $222.06 | $222.31 | $217.67 | 2,645,186 |
| 2018-09-26 | $222.62 | $224.36 | $221.70 | $222.26 | $217.62 | 2,963,613 |
| 2018-09-25 | $221.92 | $223.04 | $221.22 | $222.12 | $217.48 | 2,181,328 |
| 2018-09-24 | $220.41 | $222.14 | $218.21 | $221.35 | $216.73 | 2,520,247 |
| 2018-09-21 | $222.14 | $223.37 | $220.89 | $221.90 | $217.27 | 7,177,811 |
| 2018-09-20 | $219.98 | $221.92 | $218.90 | $221.39 | $216.77 | 3,108,564 |
| 2018-09-19 | $220.63 | $221.41 | $217.16 | $218.19 | $213.64 | 2,882,966 |
| 2018-09-18 | $217.46 | $220.96 | $217.30 | $220.05 | $215.46 | 2,851,356 |
| 2018-09-17 | $219.97 | $219.98 | $216.11 | $216.47 | $211.95 | 2,500,931 |
| 2018-09-14 | $218.00 | $218.82 | $216.42 | $217.96 | $213.41 | 2,638,024 |
| 2018-09-13 | $214.77 | $218.69 | $214.37 | $217.22 | $212.69 | 3,897,953 |
| 2018-09-12 | $213.05 | $214.46 | $211.86 | $214.03 | $209.56 | 2,291,506 |
| 2018-09-11 | $210.52 | $213.56 | $210.10 | $213.45 | $208.99 | 2,728,610 |
| 2018-09-10 | $212.66 | $213.48 | $211.38 | $211.67 | $207.25 | 3,326,193 |
| 2018-09-07 | $211.02 | $213.24 | $209.70 | $211.09 | $206.68 | 3,298,535 |
| 2018-09-06 | $211.44 | $213.27 | $210.47 | $212.77 | $208.33 | 3,032,908 |
| 2018-09-05 | $215.76 | $215.77 | $210.31 | $211.16 | $206.75 | 3,869,543 |
| 2018-09-04 | $215.68 | $217.35 | $214.68 | $216.82 | $212.29 | 3,776,927 |
| 2018-08-31 | $213.58 | $215.80 | $213.50 | $215.56 | $211.06 | 3,020,000 |
| 2018-08-30 | $214.25 | $215.28 | $212.83 | $213.80 | $209.34 | 3,083,012 |
| 2018-08-29 | $212.50 | $215.86 | $212.45 | $214.57 | $210.09 | 3,172,141 |
| 2018-08-28 | $211.70 | $213.03 | $210.94 | $212.63 | $208.19 | 2,240,217 |
| 2018-08-27 | $210.18 | $211.75 | $210.18 | $211.53 | $207.11 | 2,550,181 |
| 2018-08-24 | $206.00 | $209.50 | $205.57 | $209.40 | $205.03 | 2,722,618 |
| 2018-08-23 | $204.49 | $205.96 | $204.18 | $205.22 | $200.94 | 2,247,579 |
| 2018-08-22 | $202.50 | $205.22 | $202.25 | $204.31 | $200.05 | 1,905,302 |
| 2018-08-21 | $205.00 | $205.93 | $202.63 | $203.09 | $198.85 | 1,979,646 |
| 2018-08-20 | $203.47 | $204.98 | $202.36 | $204.75 | $200.48 | 2,469,307 |
| 2018-08-17 | $203.86 | $204.60 | $202.01 | $203.21 | $198.97 | 2,308,887 |
| 2018-08-16 | $201.94 | $204.23 | $200.82 | $203.60 | $199.35 | 2,894,010 |
| 2018-08-15 | $202.65 | $203.05 | $199.50 | $200.24 | $196.06 | 2,955,677 |
| 2018-08-14 | $202.81 | $204.05 | $201.39 | $203.88 | $199.62 | 2,076,568 |
| 2018-08-13 | $202.65 | $204.34 | $201.89 | $202.31 | $198.09 | 2,014,044 |
| 2018-08-10 | $202.97 | $203.91 | $202.16 | $202.65 | $198.42 | 2,567,077 |
| 2018-08-09 | $203.19 | $204.66 | $202.65 | $203.60 | $199.35 | 2,445,212 |
| 2018-08-08 | $202.42 | $203.58 | $202.08 | $202.86 | $198.63 | 2,697,921 |
| 2018-08-07 | $202.50 | $203.15 | $201.96 | $202.62 | $198.39 | 2,422,304 |
| 2018-08-06 | $201.00 | $202.46 | $200.51 | $201.54 | $197.33 | 3,061,351 |
| 2018-08-03 | $202.01 | $202.43 | $198.28 | $201.20 | $197.00 | 2,722,768 |
| 2018-08-02 | $199.09 | $202.19 | $197.87 | $202.01 | $197.79 | 3,615,006 |
| 2018-08-01 | $199.27 | $201.36 | $198.35 | $201.20 | $197.00 | 4,614,189 |
| 2018-07-31 | $199.02 | $200.62 | $196.23 | $198.00 | $193.87 | 4,416,599 |
| 2018-07-30 | $202.95 | $203.33 | $196.20 | $197.87 | $193.74 | 5,939,269 |
| 2018-07-27 | $211.69 | $211.75 | $201.22 | $202.94 | $198.70 | 4,913,918 |
| 2018-07-26 | $210.15 | $211.80 | $204.56 | $207.37 | $203.04 | 7,279,878 |
| 2018-07-25 | $210.00 | $214.28 | $209.65 | $214.16 | $209.69 | 4,997,674 |
| 2018-07-24 | $208.74 | $210.40 | $208.31 | $209.58 | $205.21 | 3,509,118 |
| 2018-07-23 | $206.70 | $207.96 | $205.65 | $207.84 | $203.50 | 2,717,851 |
| 2018-07-20 | $206.19 | $207.35 | $206.18 | $206.71 | $202.40 | 2,802,493 |
| 2018-07-19 | $208.36 | $208.71 | $205.76 | $206.06 | $201.76 | 2,264,582 |
| 2018-07-18 | $206.65 | $208.38 | $205.38 | $208.36 | $204.01 | 3,595,403 |
| 2018-07-17 | $203.00 | $206.70 | $201.63 | $206.37 | $202.06 | 2,918,958 |
| 2018-07-16 | $205.62 | $206.00 | $203.76 | $204.08 | $199.82 | 2,955,000 |
| 2018-07-13 | $207.10 | $207.53 | $203.44 | $205.91 | $201.61 | 2,590,884 |
| 2018-07-12 | $205.00 | $209.19 | $204.75 | $207.78 | $203.44 | 3,970,755 |
| 2018-07-11 | $200.47 | $204.15 | $200.25 | $203.84 | $199.59 | 2,827,923 |
| 2018-07-10 | $201.34 | $202.75 | $200.12 | $201.52 | $197.31 | 2,265,050 |
| 2018-07-09 | $200.80 | $201.59 | $199.25 | $200.93 | $196.74 | 2,377,291 |
| 2018-07-06 | $198.11 | $200.26 | $197.48 | $199.52 | $195.36 | 2,050,441 |
| 2018-07-05 | $198.00 | $198.96 | $197.15 | $198.87 | $194.48 | 3,101,894 |
| 2018-07-03 | $198.33 | $198.58 | $196.14 | $196.29 | $191.95 | 1,567,376 |
| 2018-07-02 | $195.74 | $197.97 | $194.75 | $197.67 | $193.30 | 3,018,389 |
| 2018-06-29 | $198.20 | $198.31 | $196.18 | $196.52 | $192.18 | 3,007,119 |
| 2018-06-28 | $193.46 | $197.75 | $193.21 | $197.10 | $192.74 | 2,621,260 |
| 2018-06-27 | $197.46 | $198.20 | $193.16 | $193.18 | $188.91 | 3,233,281 |
| 2018-06-26 | $196.18 | $198.66 | $195.76 | $196.46 | $192.12 | 4,271,256 |
| 2018-06-25 | $200.39 | $200.44 | $193.71 | $194.98 | $190.67 | 4,780,595 |
| 2018-06-22 | $201.57 | $201.87 | $199.61 | $201.48 | $197.03 | 3,126,427 |
| 2018-06-21 | $202.41 | $203.68 | $199.98 | $200.78 | $196.34 | 2,678,180 |
| 2018-06-20 | $200.50 | $203.46 | $200.25 | $201.54 | $197.09 | 3,898,620 |
| 2018-06-19 | $198.46 | $199.93 | $197.27 | $199.69 | $195.28 | 2,666,212 |
| 2018-06-18 | $197.64 | $201.45 | $197.41 | $201.13 | $196.69 | 2,081,250 |
| 2018-06-15 | $198.55 | $199.67 | $197.57 | $199.53 | $195.12 | 4,162,059 |
| 2018-06-14 | $200.67 | $201.39 | $199.05 | $199.31 | $194.91 | 2,846,890 |
| 2018-06-13 | $200.63 | $201.62 | $199.21 | $199.41 | $195.00 | 2,686,503 |
| 2018-06-12 | $199.12 | $200.15 | $198.19 | $200.13 | $195.71 | 2,660,497 |
| 2018-06-11 | $200.61 | $201.00 | $198.26 | $198.49 | $194.10 | 2,616,880 |
| 2018-06-08 | $199.20 | $200.53 | $199.00 | $200.04 | $195.62 | 2,296,722 |
| 2018-06-07 | $203.38 | $204.00 | $198.30 | $199.54 | $195.13 | 4,084,120 |
| 2018-06-06 | $199.86 | $203.29 | $199.77 | $203.21 | $198.72 | 3,233,139 |
| 2018-06-05 | $198.11 | $199.71 | $197.83 | $199.36 | $194.95 | 2,655,453 |
| 2018-06-04 | $195.94 | $198.11 | $195.23 | $197.73 | $193.36 | 3,917,154 |
| 2018-06-01 | $192.03 | $195.37 | $191.90 | $195.37 | $191.05 | 4,194,886 |
| 2018-05-31 | $191.89 | $192.44 | $189.82 | $190.12 | $185.92 | 4,641,376 |
| 2018-05-30 | $190.43 | $191.93 | $189.90 | $191.76 | $187.52 | 2,764,225 |
| 2018-05-29 | $190.25 | $190.49 | $186.60 | $189.53 | $185.34 | 4,544,996 |
| 2018-05-25 | $191.75 | $191.89 | $189.72 | $191.17 | $186.95 | 2,459,577 |
| 2018-05-24 | $192.91 | $193.40 | $190.00 | $191.91 | $187.67 | 2,912,888 |
| 2018-05-23 | $190.74 | $193.00 | $190.30 | $192.99 | $188.73 | 2,529,942 |
| 2018-05-22 | $191.18 | $192.64 | $190.84 | $191.62 | $187.39 | 2,620,180 |
| 2018-05-21 | $191.50 | $192.83 | $190.01 | $191.20 | $186.97 | 2,632,599 |
| 2018-05-18 | $191.62 | $192.09 | $190.39 | $190.40 | $186.19 | 4,208,500 |
| 2018-05-17 | $192.05 | $192.44 | $190.59 | $191.20 | $186.97 | 2,378,266 |
| 2018-05-16 | $192.69 | $192.91 | $191.44 | $192.38 | $188.13 | 2,109,329 |
| 2018-05-15 | $191.01 | $192.20 | $190.15 | $192.00 | $187.76 | 2,747,497 |
| 2018-05-14 | $193.50 | $194.72 | $191.59 | $192.12 | $187.87 | 2,877,238 |
| 2018-05-11 | $193.00 | $194.09 | $192.04 | $193.35 | $189.08 | 3,301,734 |
| 2018-05-10 | $191.04 | $193.72 | $190.94 | $193.05 | $188.78 | 2,821,213 |
| 2018-05-09 | $190.51 | $191.68 | $189.00 | $190.63 | $186.42 | 2,933,853 |
| 2018-05-08 | $188.89 | $190.66 | $188.02 | $190.53 | $186.32 | 3,396,449 |
| 2018-05-07 | $188.30 | $189.52 | $187.63 | $189.10 | $184.92 | 4,077,299 |
| 2018-05-04 | $185.79 | $188.79 | $185.11 | $188.17 | $184.01 | 3,593,638 |
| 2018-05-03 | $184.60 | $187.89 | $183.94 | $186.48 | $182.36 | 5,785,667 |
| 2018-05-02 | $186.20 | $188.25 | $183.12 | $185.82 | $181.71 | 10,133,050 |
| 2018-05-01 | $178.27 | $180.36 | $176.91 | $180.25 | $176.27 | 4,828,329 |
| 2018-04-30 | $177.49 | $180.00 | $177.10 | $178.27 | $174.33 | 4,323,904 |
| 2018-04-27 | $178.54 | $179.00 | $175.18 | $175.94 | $172.05 | 3,781,015 |
| 2018-04-26 | $174.52 | $179.63 | $174.22 | $178.16 | $174.22 | 4,784,371 |
| 2018-04-25 | $173.37 | $173.87 | $170.65 | $172.47 | $168.66 | 3,339,295 |
| 2018-04-24 | $176.68 | $177.55 | $171.19 | $173.24 | $169.41 | 5,369,033 |
| 2018-04-23 | $178.16 | $178.35 | $174.70 | $175.43 | $171.55 | 4,354,972 |
| 2018-04-20 | $178.53 | $179.49 | $176.50 | $177.08 | $173.17 | 4,232,997 |
| 2018-04-19 | $179.08 | $179.57 | $178.26 | $179.01 | $175.05 | 3,560,370 |
| 2018-04-18 | $178.50 | $179.80 | $177.07 | $179.46 | $175.49 | 3,150,576 |
| 2018-04-17 | $175.77 | $179.19 | $174.67 | $178.34 | $174.40 | 4,210,184 |
| 2018-04-16 | $175.62 | $176.10 | $172.97 | $173.87 | $170.03 | 4,668,552 |
| 2018-04-13 | $176.00 | $176.10 | $172.70 | $174.27 | $170.42 | 3,059,947 |
| 2018-04-12 | $173.33 | $176.48 | $173.16 | $174.80 | $170.94 | 3,065,620 |
| 2018-04-11 | $173.70 | $175.60 | $172.12 | $172.36 | $168.55 | 2,783,033 |
| 2018-04-10 | $173.14 | $175.45 | $172.02 | $174.72 | $170.86 | 3,461,490 |
| 2018-04-09 | $171.27 | $174.09 | $170.14 | $170.34 | $166.58 | 3,910,687 |
| 2018-04-06 | $173.37 | $175.15 | $168.96 | $169.70 | $165.95 | 5,005,487 |
| 2018-04-05 | $175.13 | $177.44 | $174.54 | $175.80 | $171.66 | 3,434,123 |
| 2018-04-04 | $169.18 | $174.01 | $167.94 | $173.69 | $169.60 | 4,628,330 |
| 2018-04-03 | $172.36 | $172.89 | $169.81 | $172.47 | $168.41 | 3,612,644 |
| 2018-04-02 | $174.64 | $175.77 | $169.04 | $171.60 | $167.56 | 4,222,361 |
| 2018-03-29 | $171.72 | $176.66 | $170.82 | $175.16 | $171.04 | 3,719,229 |
| 2018-03-28 | $172.25 | $172.93 | $168.55 | $170.35 | $166.34 | 5,166,602 |
| 2018-03-27 | $178.36 | $178.50 | $170.97 | $172.52 | $168.46 | 4,619,313 |
| 2018-03-26 | $175.33 | $177.47 | $173.06 | $177.17 | $173.00 | 5,178,854 |
| 2018-03-23 | $176.18 | $176.87 | $171.66 | $171.83 | $167.79 | 4,139,453 |
| 2018-03-22 | $179.20 | $180.26 | $175.11 | $175.52 | $171.39 | 4,358,154 |
| 2018-03-21 | $182.96 | $183.50 | $180.74 | $180.75 | $176.50 | 3,236,218 |
| 2018-03-20 | $181.31 | $183.25 | $181.22 | $182.51 | $178.21 | 2,807,202 |
| 2018-03-19 | $181.79 | $182.30 | $179.11 | $180.58 | $176.33 | 3,696,074 |
| 2018-03-16 | $181.01 | $183.17 | $181.01 | $182.55 | $178.25 | 4,272,163 |
| 2018-03-15 | $180.57 | $182.17 | $180.02 | $180.95 | $176.69 | 2,249,932 |
| 2018-03-14 | $181.99 | $182.00 | $179.62 | $180.12 | $175.88 | 2,810,081 |
| 2018-03-13 | $183.47 | $183.73 | $180.15 | $181.01 | $176.75 | 3,249,854 |
| 2018-03-12 | $182.83 | $183.52 | $181.70 | $182.54 | $178.24 | 3,580,582 |
| 2018-03-09 | $180.25 | $183.33 | $179.97 | $183.24 | $178.93 | 3,664,702 |
| 2018-03-08 | $179.35 | $179.89 | $177.56 | $179.25 | $175.03 | 2,192,336 |
| 2018-03-07 | $175.76 | $179.71 | $175.55 | $179.21 | $174.99 | 2,766,055 |
| 2018-03-06 | $179.18 | $180.09 | $176.95 | $177.53 | $173.35 | 3,820,901 |
| 2018-03-05 | $174.13 | $179.27 | $172.91 | $178.53 | $174.33 | 4,826,505 |
| 2018-03-02 | $171.56 | $175.33 | $169.27 | $175.02 | $170.90 | 4,190,095 |
| 2018-03-01 | $176.35 | $177.35 | $172.15 | $173.49 | $169.41 | 4,658,478 |
| 2018-02-28 | $176.29 | $178.97 | $175.75 | $175.76 | $171.62 | 4,115,948 |
| 2018-02-27 | $177.72 | $179.17 | $175.93 | $175.93 | $171.79 | 3,774,999 |
| 2018-02-26 | $176.50 | $178.14 | $176.06 | $177.87 | $173.68 | 4,085,897 |
| 2018-02-23 | $173.90 | $175.78 | $172.49 | $175.76 | $171.62 | 2,973,893 |
| 2018-02-22 | $173.34 | $173.83 | $170.80 | $172.95 | $168.88 | 5,592,275 |
| 2018-02-21 | $175.35 | $176.35 | $172.28 | $172.32 | $168.26 | 5,635,043 |
| 2018-02-20 | $174.88 | $176.43 | $174.04 | $175.35 | $171.22 | 3,629,863 |
| 2018-02-16 | $174.35 | $176.67 | $174.14 | $175.65 | $171.52 | 4,125,123 |
| 2018-02-15 | $173.95 | $174.70 | $171.36 | $174.69 | $170.58 | 3,893,736 |
| 2018-02-14 | $169.36 | $172.66 | $169.00 | $172.52 | $168.46 | 4,203,662 |
| 2018-02-13 | $167.33 | $170.77 | $167.01 | $170.12 | $166.12 | 3,464,919 |
| 2018-02-12 | $166.80 | $168.82 | $165.58 | $168.19 | $164.23 | 5,133,239 |
| 2018-02-09 | $161.67 | $166.49 | $158.57 | $165.20 | $161.31 | 6,274,630 |
| 2018-02-08 | $168.77 | $169.24 | $160.46 | $160.62 | $156.84 | 6,381,119 |
| 2018-02-07 | $169.00 | $172.61 | $167.45 | $168.73 | $164.76 | 4,337,676 |
| 2018-02-06 | $160.50 | $169.36 | $156.80 | $169.28 | $165.30 | 7,204,970 |
| 2018-02-05 | $167.37 | $171.96 | $164.01 | $164.59 | $160.72 | 7,100,119 |
| 2018-02-02 | $171.90 | $177.11 | $170.42 | $170.55 | $166.54 | 6,485,938 |
| 2018-02-01 | $172.51 | $176.72 | $171.00 | $172.93 | $168.86 | 6,837,856 |
| 2018-01-31 | $167.51 | $169.67 | $167.02 | $169.00 | $165.02 | 5,681,731 |
| 2018-01-30 | $167.41 | $168.00 | $166.30 | $167.19 | $163.25 | 4,191,286 |
| 2018-01-29 | $170.12 | $170.81 | $168.29 | $168.55 | $164.58 | 2,980,464 |
| 2018-01-26 | $169.01 | $170.36 | $168.79 | $170.34 | $166.33 | 2,185,000 |
| 2018-01-25 | $168.01 | $168.93 | $167.13 | $168.59 | $164.62 | 2,087,742 |
| 2018-01-24 | $167.94 | $168.10 | $165.95 | $167.01 | $163.08 | 3,144,208 |
| 2018-01-23 | $168.50 | $168.95 | $166.65 | $167.19 | $163.25 | 2,785,207 |
| 2018-01-22 | $166.58 | $168.33 | $166.29 | $168.28 | $164.32 | 2,075,523 |
| 2018-01-19 | $166.30 | $166.95 | $165.16 | $166.83 | $162.90 | 2,943,964 |
| 2018-01-18 | $164.83 | $165.98 | $164.11 | $165.48 | $161.58 | 4,022,765 |
| 2018-01-17 | $163.12 | $164.50 | $162.88 | $164.32 | $160.45 | 3,134,727 |
| 2018-01-16 | $163.64 | $163.94 | $161.31 | $162.29 | $158.47 | 4,632,779 |
| 2018-01-12 | $161.50 | $162.52 | $160.25 | $162.33 | $158.51 | 3,035,398 |
| 2018-01-11 | $160.10 | $161.13 | $159.44 | $160.92 | $157.13 | 2,649,533 |
| 2018-01-10 | $159.23 | $159.97 | $157.57 | $159.86 | $156.10 | 2,409,771 |
| 2018-01-09 | $159.65 | $160.11 | $158.54 | $159.50 | $155.75 | 2,422,712 |
| 2018-01-08 | $158.58 | $160.48 | $158.08 | $159.27 | $155.52 | 3,141,075 |
| 2018-01-05 | $156.20 | $159.04 | $156.19 | $159.04 | $155.05 | 2,717,194 |
| 2018-01-04 | $154.54 | $157.40 | $154.32 | $155.81 | $151.90 | 3,244,649 |
| 2018-01-03 | $152.29 | $153.98 | $152.16 | $153.82 | $149.96 | 3,710,118 |
| 2018-01-02 | $152.01 | $153.41 | $151.12 | $151.91 | $148.10 | 2,737,205 |
| 2017-12-29 | $152.21 | $152.90 | $151.36 | $151.36 | $147.57 | 2,165,140 |
| 2017-12-28 | $151.86 | $152.62 | $151.20 | $151.77 | $147.97 | 1,558,076 |
| 2017-12-27 | $151.56 | $151.78 | $151.10 | $151.40 | $147.60 | 1,662,095 |
| 2017-12-26 | $150.58 | $151.34 | $149.89 | $151.28 | $147.49 | 1,200,706 |
| 2017-12-22 | $150.94 | $151.52 | $150.31 | $150.85 | $147.07 | 1,890,559 |
| 2017-12-21 | $151.45 | $152.23 | $150.43 | $150.53 | $146.76 | 2,589,430 |
| 2017-12-20 | $152.51 | $152.73 | $151.04 | $151.45 | $147.65 | 1,984,665 |
| 2017-12-19 | $152.96 | $153.16 | $151.43 | $151.68 | $147.88 | 2,689,845 |
| 2017-12-18 | $154.14 | $154.65 | $153.06 | $153.12 | $149.28 | 3,492,579 |
| 2017-12-15 | $152.65 | $153.62 | $150.86 | $153.40 | $149.55 | 4,881,061 |
| 2017-12-14 | $151.92 | $153.55 | $151.78 | $151.93 | $148.12 | 3,005,022 |
| 2017-12-13 | $152.50 | $153.44 | $151.66 | $151.69 | $147.89 | 3,549,283 |
| 2017-12-12 | $150.83 | $153.73 | $150.61 | $152.50 | $148.68 | 3,170,291 |
| 2017-12-11 | $150.22 | $151.25 | $150.10 | $150.88 | $147.10 | 3,394,826 |
| 2017-12-08 | $150.42 | $150.44 | $149.17 | $149.89 | $146.13 | 2,107,460 |
| 2017-12-07 | $147.51 | $150.41 | $147.51 | $149.45 | $145.70 | 3,415,406 |
| 2017-12-06 | $145.07 | $148.07 | $144.62 | $147.42 | $143.72 | 3,625,458 |
| 2017-12-05 | $143.70 | $146.32 | $140.61 | $145.13 | $141.49 | 6,699,592 |
| 2017-12-04 | $149.92 | $150.59 | $143.38 | $143.43 | $139.83 | 7,490,097 |
| 2017-12-01 | $150.40 | $150.99 | $147.35 | $149.69 | $145.94 | 3,932,964 |
| 2017-11-30 | $149.32 | $151.17 | $148.21 | $150.47 | $146.70 | 6,943,713 |
| 2017-11-29 | $154.35 | $154.47 | $145.28 | $148.35 | $144.63 | 7,216,992 |
| 2017-11-28 | $153.51 | $154.65 | $153.36 | $154.19 | $150.32 | 3,586,603 |
| 2017-11-27 | $153.07 | $153.94 | $152.72 | $152.97 | $149.14 | 3,097,990 |
| 2017-11-24 | $151.40 | $153.00 | $151.20 | $152.74 | $148.91 | 1,577,489 |
| 2017-11-22 | $152.41 | $152.55 | $150.95 | $151.25 | $147.46 | 2,625,899 |
| 2017-11-21 | $149.97 | $152.63 | $149.93 | $152.51 | $148.69 | 3,780,388 |
| 2017-11-20 | $149.36 | $150.29 | $149.23 | $149.56 | $145.81 | 2,048,695 |
| 2017-11-17 | $149.33 | $149.52 | $148.28 | $149.02 | $145.28 | 3,158,024 |
| 2017-11-16 | $149.00 | $150.54 | $148.60 | $150.33 | $146.56 | 2,651,966 |
| 2017-11-15 | $149.37 | $149.51 | $148.10 | $148.33 | $144.61 | 2,995,264 |
| 2017-11-14 | $149.28 | $150.49 | $149.05 | $149.95 | $146.19 | 3,062,266 |
| 2017-11-13 | $148.76 | $150.20 | $148.74 | $149.69 | $145.94 | 1,747,883 |
| 2017-11-10 | $149.00 | $149.76 | $148.71 | $149.54 | $145.79 | 1,794,575 |
| 2017-11-09 | $149.27 | $149.87 | $147.59 | $149.29 | $145.55 | 2,716,401 |
| 2017-11-08 | $149.47 | $150.24 | $148.20 | $149.97 | $146.21 | 3,782,934 |
| 2017-11-07 | $150.31 | $150.48 | $148.92 | $149.97 | $146.21 | 2,682,195 |
| 2017-11-06 | $149.21 | $150.46 | $148.96 | $150.09 | $146.33 | 3,125,074 |
| 2017-11-03 | $148.41 | $149.36 | $147.71 | $149.29 | $145.55 | 2,329,428 |
| 2017-11-02 | $148.33 | $149.21 | $147.47 | $148.25 | $144.53 | 3,876,166 |
| 2017-11-01 | $149.95 | $151.49 | $148.78 | $148.89 | $145.16 | 4,523,913 |
| 2017-10-31 | $150.63 | $152.00 | $146.15 | $148.77 | $145.04 | 7,509,475 |
| 2017-10-30 | $151.30 | $151.48 | $148.58 | $148.95 | $145.22 | 6,522,630 |
| 2017-10-27 | $146.83 | $148.52 | $146.06 | $148.52 | $144.80 | 3,482,055 |
| 2017-10-26 | $147.00 | $147.37 | $146.35 | $146.59 | $142.92 | 2,541,568 |
| 2017-10-25 | $146.50 | $146.98 | $145.21 | $146.29 | $142.62 | 2,596,094 |
| 2017-10-24 | $146.19 | $146.49 | $145.35 | $145.80 | $142.15 | 2,830,981 |
| 2017-10-23 | $146.00 | $146.50 | $145.30 | $145.56 | $141.91 | 2,341,307 |
| 2017-10-20 | $145.63 | $145.73 | $144.57 | $145.38 | $141.74 | 3,544,639 |
| 2017-10-19 | $145.39 | $146.12 | $144.66 | $144.98 | $141.35 | 3,823,481 |
| 2017-10-18 | $145.83 | $146.77 | $145.60 | $146.19 | $142.53 | 2,525,911 |
| 2017-10-17 | $146.33 | $146.46 | $145.53 | $145.93 | $142.27 | 2,435,714 |
| 2017-10-16 | $148.04 | $148.04 | $145.16 | $146.22 | $142.55 | 2,587,069 |
| 2017-10-13 | $147.51 | $148.45 | $147.29 | $147.34 | $143.65 | 2,336,177 |
| 2017-10-12 | $146.83 | $148.16 | $146.44 | $146.74 | $143.06 | 3,123,719 |
| 2017-10-11 | $145.60 | $147.12 | $145.60 | $146.85 | $143.17 | 3,337,274 |
| 2017-10-10 | $144.78 | $146.37 | $144.78 | $145.65 | $142.00 | 2,591,246 |
| 2017-10-09 | $143.48 | $145.18 | $142.90 | $144.55 | $140.93 | 2,556,618 |
| 2017-10-06 | $143.50 | $143.78 | $142.77 | $143.52 | $139.92 | 2,529,712 |
| 2017-10-05 | $142.56 | $143.78 | $142.43 | $143.75 | $140.15 | 2,722,054 |
| 2017-10-04 | $142.73 | $143.00 | $141.32 | $142.09 | $138.32 | 3,235,089 |
| 2017-10-03 | $141.99 | $143.18 | $141.70 | $143.02 | $139.22 | 2,321,272 |
| 2017-10-02 | $141.90 | $142.93 | $141.47 | $141.82 | $138.05 | 2,296,629 |
| 2017-09-29 | $140.83 | $141.74 | $140.42 | $141.20 | $137.45 | 2,592,487 |
| 2017-09-28 | $139.44 | $140.21 | $138.84 | $140.20 | $136.48 | 2,729,613 |
| 2017-09-27 | $138.80 | $140.18 | $138.55 | $139.67 | $135.96 | 3,682,459 |
| 2017-09-26 | $139.02 | $139.38 | $137.75 | $138.37 | $134.70 | 3,153,152 |
| 2017-09-25 | $142.07 | $142.10 | $138.44 | $138.57 | $134.89 | 5,414,437 |
| 2017-09-22 | $141.50 | $142.40 | $141.50 | $141.89 | $138.12 | 1,805,537 |
| 2017-09-21 | $141.69 | $142.18 | $141.19 | $141.72 | $137.96 | 2,813,948 |
| 2017-09-20 | $142.25 | $143.07 | $141.42 | $142.24 | $138.46 | 2,728,631 |
| 2017-09-19 | $141.93 | $143.59 | $141.87 | $142.49 | $138.71 | 4,163,473 |
| 2017-09-18 | $141.66 | $141.69 | $140.51 | $141.40 | $137.64 | 2,742,420 |
| 2017-09-15 | $142.32 | $142.69 | $139.81 | $141.58 | $137.82 | 6,141,438 |
| 2017-09-14 | $139.50 | $141.80 | $139.37 | $141.47 | $137.71 | 4,177,961 |
| 2017-09-13 | $142.02 | $142.13 | $139.54 | $140.10 | $136.38 | 3,535,810 |
| 2017-09-12 | $142.66 | $143.52 | $141.81 | $142.42 | $138.64 | 3,713,444 |
| 2017-09-11 | $139.36 | $141.99 | $139.18 | $141.99 | $138.22 | 5,403,185 |
| 2017-09-08 | $136.22 | $137.74 | $136.06 | $137.22 | $133.58 | 4,451,324 |
| 2017-09-07 | $136.08 | $138.64 | $135.65 | $136.53 | $132.90 | 7,238,275 |
| 2017-09-06 | $132.99 | $133.66 | $132.59 | $132.89 | $129.36 | 3,438,177 |
| 2017-09-05 | $132.84 | $132.93 | $131.68 | $132.66 | $129.14 | 2,726,534 |
| 2017-09-01 | $133.84 | $133.90 | $133.14 | $133.24 | $129.70 | 2,446,635 |
| 2017-08-31 | $134.20 | $134.50 | $133.28 | $133.30 | $129.76 | 4,371,376 |
| 2017-08-30 | $133.93 | $134.24 | $133.48 | $133.80 | $130.25 | 3,224,451 |
| 2017-08-29 | $133.10 | $134.21 | $132.74 | $133.84 | $130.29 | 2,122,036 |
| 2017-08-28 | $133.15 | $134.00 | $132.71 | $133.85 | $130.30 | 2,150,715 |
| 2017-08-25 | $133.30 | $133.60 | $132.56 | $132.75 | $129.22 | 2,056,054 |
| 2017-08-24 | $133.23 | $133.46 | $131.98 | $132.96 | $129.43 | 2,012,365 |
| 2017-08-23 | $133.18 | $133.48 | $132.67 | $133.07 | $129.54 | 1,990,409 |
| 2017-08-22 | $132.51 | $134.24 | $132.28 | $133.80 | $130.25 | 2,174,197 |
| 2017-08-21 | $131.35 | $132.09 | $131.13 | $131.94 | $128.44 | 1,804,564 |
| 2017-08-18 | $130.56 | $131.97 | $130.36 | $131.14 | $127.66 | 2,771,065 |
| 2017-08-17 | $132.16 | $132.50 | $130.82 | $130.88 | $127.40 | 2,603,420 |
| 2017-08-16 | $132.17 | $132.63 | $131.81 | $132.37 | $128.85 | 1,988,939 |
| 2017-08-15 | $131.42 | $131.99 | $130.95 | $131.58 | $128.09 | 2,152,023 |
| 2017-08-14 | $129.23 | $131.29 | $129.00 | $131.09 | $127.61 | 2,793,277 |
| 2017-08-11 | $128.16 | $129.42 | $127.86 | $128.55 | $125.14 | 2,484,309 |
| 2017-08-10 | $129.17 | $129.41 | $127.59 | $127.67 | $124.28 | 2,548,500 |
| 2017-08-09 | $129.09 | $130.03 | $128.77 | $129.72 | $126.27 | 1,738,389 |
| 2017-08-08 | $130.13 | $130.31 | $129.30 | $129.84 | $126.39 | 2,057,592 |
| 2017-08-07 | $129.99 | $130.50 | $129.55 | $130.38 | $126.92 | 1,585,610 |
| 2017-08-04 | $130.22 | $130.25 | $129.44 | $129.82 | $126.37 | 2,034,484 |
| 2017-08-03 | $130.40 | $130.57 | $129.24 | $129.89 | $126.44 | 2,368,744 |
| 2017-08-02 | $129.74 | $130.61 | $129.18 | $130.61 | $127.14 | 3,567,037 |
| 2017-08-01 | $128.66 | $129.98 | $128.50 | $129.49 | $126.05 | 3,970,164 |
| 2017-07-31 | $128.00 | $128.45 | $127.40 | $127.80 | $124.41 | 3,313,961 |
| 2017-07-28 | $128.96 | $129.99 | $127.31 | $127.91 | $124.51 | 5,230,642 |
| 2017-07-27 | $132.00 | $132.20 | $126.55 | $128.93 | $125.51 | 4,912,025 |
| 2017-07-26 | $129.92 | $131.18 | $129.76 | $130.99 | $127.51 | 3,469,228 |
| 2017-07-25 | $130.00 | $130.18 | $129.22 | $129.98 | $126.53 | 2,471,811 |
| 2017-07-24 | $129.39 | $129.90 | $128.60 | $129.52 | $126.08 | 3,013,806 |
| 2017-07-21 | $128.53 | $130.20 | $128.32 | $129.27 | $125.84 | 4,306,334 |
| 2017-07-20 | $128.40 | $128.84 | $127.94 | $128.47 | $125.06 | 2,309,237 |
| 2017-07-19 | $127.73 | $128.27 | $127.56 | $128.04 | $124.64 | 2,321,441 |
| 2017-07-18 | $127.11 | $128.16 | $127.00 | $127.73 | $124.34 | 3,732,788 |
| 2017-07-17 | $127.26 | $127.58 | $126.54 | $127.43 | $124.05 | 2,196,418 |
| 2017-07-14 | $125.56 | $127.53 | $125.56 | $127.01 | $123.64 | 2,675,759 |
| 2017-07-13 | $125.62 | $126.40 | $125.37 | $125.47 | $122.14 | 3,330,912 |
| 2017-07-12 | $125.00 | $125.75 | $124.60 | $125.28 | $121.95 | 2,766,838 |
| 2017-07-11 | $122.81 | $124.71 | $122.50 | $124.23 | $120.93 | 3,878,326 |
| 2017-07-10 | $122.16 | $123.19 | $121.82 | $122.73 | $119.47 | 2,836,785 |
| 2017-07-07 | $121.39 | $122.72 | $121.07 | $122.20 | $118.95 | 2,000,058 |
| 2017-07-06 | $121.34 | $121.68 | $120.65 | $120.80 | $117.59 | 2,691,063 |
| 2017-07-05 | $121.14 | $122.16 | $121.12 | $121.98 | $118.74 | 3,856,455 |
| 2017-07-03 | $122.25 | $122.31 | $120.72 | $120.78 | $117.36 | 2,314,224 |
| 2017-06-30 | $121.78 | $122.42 | $121.21 | $121.45 | $118.01 | 3,559,188 |
| 2017-06-29 | $124.61 | $124.68 | $121.20 | $121.51 | $118.07 | 4,126,456 |
| 2017-06-28 | $123.19 | $124.87 | $122.57 | $124.81 | $121.28 | 2,567,167 |
| 2017-06-27 | $123.49 | $123.51 | $122.74 | $122.74 | $119.27 | 2,514,368 |
| 2017-06-26 | $124.17 | $124.58 | $123.19 | $123.52 | $120.02 | 2,376,653 |
| 2017-06-23 | $123.68 | $125.00 | $123.12 | $124.01 | $120.50 | 3,161,953 |
| 2017-06-22 | $122.87 | $123.52 | $122.29 | $123.30 | $119.81 | 2,158,818 |
| 2017-06-21 | $123.54 | $123.54 | $122.44 | $123.10 | $119.61 | 2,084,075 |
| 2017-06-20 | $122.89 | $123.77 | $122.67 | $122.93 | $119.45 | 3,014,061 |
| 2017-06-19 | $122.63 | $123.12 | $122.26 | $123.09 | $119.61 | 2,535,680 |
| 2017-06-16 | $121.49 | $122.20 | $120.72 | $121.96 | $118.51 | 3,731,325 |
| 2017-06-15 | $121.07 | $121.63 | $119.89 | $121.42 | $117.98 | 3,020,126 |
| 2017-06-14 | $122.85 | $123.16 | $121.76 | $122.50 | $119.03 | 2,928,387 |
| 2017-06-13 | $121.24 | $122.71 | $121.09 | $122.32 | $118.86 | 3,938,209 |
| 2017-06-12 | $121.98 | $122.09 | $120.20 | $120.76 | $117.34 | 6,570,187 |
| 2017-06-09 | $124.92 | $124.94 | $121.71 | $123.04 | $119.56 | 3,556,677 |
| 2017-06-08 | $125.00 | $125.40 | $124.06 | $124.76 | $121.23 | 3,293,836 |
| 2017-06-07 | $125.48 | $125.88 | $124.77 | $125.19 | $121.65 | 3,204,586 |
| 2017-06-06 | $125.54 | $125.94 | $124.98 | $125.24 | $121.69 | 2,691,928 |
| 2017-06-05 | $125.54 | $126.19 | $125.25 | $125.90 | $122.34 | 4,617,427 |
| 2017-06-02 | $123.39 | $125.30 | $123.35 | $125.20 | $121.66 | 3,725,261 |
| 2017-06-01 | $122.80 | $123.40 | $122.11 | $123.40 | $119.91 | 3,279,022 |
| 2017-05-31 | $121.90 | $122.98 | $121.15 | $122.88 | $119.40 | 4,687,039 |
| 2017-05-30 | $121.29 | $121.79 | $121.03 | $121.65 | $118.21 | 3,405,498 |
| 2017-05-26 | $121.91 | $122.08 | $121.32 | $121.63 | $118.19 | 2,141,593 |
| 2017-05-25 | $121.02 | $122.48 | $120.95 | $121.92 | $118.47 | 4,689,206 |
| 2017-05-24 | $119.60 | $120.72 | $119.53 | $120.70 | $117.28 | 2,508,991 |
| 2017-05-23 | $119.04 | $119.93 | $118.97 | $119.60 | $116.21 | 2,857,140 |
| 2017-05-22 | $117.80 | $119.10 | $117.58 | $119.00 | $115.63 | 2,536,904 |
| 2017-05-19 | $116.92 | $117.89 | $116.51 | $117.58 | $114.25 | 4,360,548 |
| 2017-05-18 | $115.93 | $116.65 | $115.55 | $116.24 | $112.95 | 4,917,578 |
| 2017-05-17 | $117.29 | $117.91 | $116.65 | $116.80 | $113.49 | 4,191,359 |
| 2017-05-16 | $118.26 | $118.57 | $117.70 | $118.49 | $115.14 | 2,364,870 |
| 2017-05-15 | $117.36 | $118.56 | $117.09 | $118.21 | $114.86 | 2,979,843 |
| 2017-05-12 | $116.33 | $117.22 | $116.15 | $117.13 | $113.81 | 3,160,590 |
| 2017-05-11 | $116.58 | $116.88 | $115.78 | $116.53 | $113.23 | 2,227,337 |
| 2017-05-10 | $116.11 | $116.77 | $116.01 | $116.65 | $113.35 | 1,807,053 |
| 2017-05-09 | $116.63 | $116.91 | $116.04 | $116.41 | $113.11 | 2,350,658 |
| 2017-05-08 | $117.71 | $117.71 | $116.39 | $116.61 | $113.31 | 2,562,371 |
| 2017-05-05 | $118.27 | $118.38 | $117.20 | $117.50 | $114.17 | 2,322,266 |
| 2017-05-04 | $117.55 | $118.08 | $116.90 | $117.92 | $114.58 | 2,555,138 |
| 2017-05-03 | $118.17 | $118.53 | $116.55 | $117.33 | $114.01 | 3,639,377 |
| 2017-05-02 | $117.83 | $119.71 | $117.65 | $118.12 | $114.78 | 6,795,758 |
| 2017-05-01 | $116.54 | $117.29 | $116.22 | $116.37 | $113.08 | 3,521,913 |
| 2017-04-28 | $116.79 | $117.37 | $116.07 | $116.32 | $113.03 | 3,528,025 |
| 2017-04-27 | $116.51 | $117.31 | $116.12 | $117.10 | $113.78 | 3,328,746 |
| 2017-04-26 | $116.05 | $116.56 | $115.95 | $116.17 | $112.88 | 2,166,371 |
| 2017-04-25 | $116.35 | $116.48 | $115.89 | $116.13 | $112.84 | 2,341,065 |
| 2017-04-24 | $115.80 | $115.99 | $115.00 | $115.70 | $112.42 | 3,207,965 |
| 2017-04-21 | $114.80 | $115.61 | $114.01 | $114.27 | $111.03 | 4,067,373 |
| 2017-04-20 | $112.90 | $114.90 | $112.67 | $114.59 | $111.35 | 3,458,864 |
| 2017-04-19 | $112.49 | $113.16 | $112.11 | $112.29 | $109.11 | 2,242,436 |
| 2017-04-18 | $112.49 | $113.17 | $112.10 | $112.52 | $109.33 | 2,140,956 |
| 2017-04-17 | $111.77 | $112.74 | $111.53 | $112.67 | $109.48 | 1,731,576 |
| 2017-04-13 | $111.23 | $112.19 | $111.01 | $111.22 | $108.07 | 2,690,385 |
| 2017-04-12 | $111.65 | $112.30 | $111.35 | $111.47 | $108.31 | 2,651,155 |
| 2017-04-11 | $111.90 | $112.57 | $111.47 | $112.11 | $108.94 | 2,045,754 |
| 2017-04-10 | $112.29 | $113.07 | $112.29 | $112.32 | $109.14 | 1,862,798 |
| 2017-04-07 | $112.18 | $112.75 | $111.84 | $112.24 | $109.06 | 1,995,092 |
| 2017-04-06 | $112.34 | $112.61 | $111.71 | $112.43 | $109.25 | 2,238,810 |
| 2017-04-05 | $112.25 | $113.18 | $111.90 | $112.07 | $108.90 | 2,486,551 |
| 2017-04-04 | $112.23 | $112.85 | $111.90 | $112.09 | $108.70 | 2,169,685 |
| 2017-04-03 | $112.70 | $112.97 | $111.36 | $112.24 | $108.85 | 3,170,096 |
| 2017-03-31 | $112.62 | $113.18 | $112.44 | $112.47 | $109.07 | 2,507,661 |
| 2017-03-30 | $112.00 | $112.70 | $111.57 | $112.67 | $109.27 | 2,030,164 |
| 2017-03-29 | $112.03 | $112.33 | $111.52 | $112.06 | $108.67 | 1,783,848 |
| 2017-03-28 | $111.81 | $112.75 | $111.47 | $112.47 | $109.07 | 2,986,085 |
| 2017-03-27 | $110.70 | $112.30 | $110.33 | $111.94 | $108.56 | 2,724,198 |
| 2017-03-24 | $111.97 | $112.47 | $111.67 | $111.98 | $108.60 | 3,221,897 |
| 2017-03-23 | $111.31 | $112.45 | $111.27 | $111.60 | $108.23 | 3,107,013 |
| 2017-03-22 | $110.99 | $111.91 | $110.79 | $111.45 | $108.08 | 2,576,236 |
| 2017-03-21 | $112.41 | $112.77 | $110.43 | $110.71 | $107.36 | 3,733,999 |
| 2017-03-20 | $112.82 | $112.99 | $111.85 | $112.41 | $109.01 | 2,435,412 |
| 2017-03-17 | $112.85 | $113.50 | $112.76 | $112.83 | $109.42 | 4,119,234 |
| 2017-03-16 | $112.11 | $112.97 | $111.58 | $112.67 | $109.27 | 2,746,446 |
| 2017-03-15 | $111.06 | $112.42 | $110.49 | $112.02 | $108.64 | 3,305,515 |
| 2017-03-14 | $111.33 | $111.47 | $110.13 | $110.49 | $107.15 | 2,891,418 |
| 2017-03-13 | $111.29 | $111.80 | $111.13 | $111.53 | $108.16 | 3,122,974 |
| 2017-03-10 | $111.45 | $111.55 | $110.61 | $111.21 | $107.85 | 2,735,371 |
| 2017-03-09 | $111.08 | $111.37 | $110.65 | $110.79 | $107.44 | 3,195,407 |
| 2017-03-08 | $111.29 | $111.45 | $110.79 | $110.98 | $107.63 | 2,355,432 |
| 2017-03-07 | $111.37 | $111.70 | $110.74 | $110.96 | $107.61 | 2,474,250 |
| 2017-03-06 | $111.14 | $111.79 | $111.01 | $111.36 | $108.00 | 2,175,811 |
| 2017-03-03 | $111.29 | $111.84 | $110.96 | $111.74 | $108.36 | 2,938,318 |
| 2017-03-02 | $112.20 | $112.29 | $111.30 | $111.33 | $107.97 | 2,691,080 |
| 2017-03-01 | $111.42 | $112.92 | $110.78 | $112.31 | $108.92 | 3,218,687 |
| 2017-02-28 | $110.50 | $110.87 | $109.99 | $110.46 | $107.12 | 3,367,191 |
| 2017-02-27 | $110.40 | $110.99 | $109.76 | $110.57 | $107.23 | 2,361,708 |
| 2017-02-24 | $110.54 | $111.00 | $110.20 | $111.00 | $107.65 | 2,471,728 |
| 2017-02-23 | $109.83 | $110.75 | $109.60 | $110.74 | $107.39 | 4,162,766 |
| 2017-02-22 | $109.80 | $110.41 | $109.16 | $109.44 | $106.13 | 3,049,304 |
| 2017-02-21 | $109.45 | $110.24 | $109.34 | $110.16 | $106.83 | 3,117,248 |
| 2017-02-17 | $109.24 | $110.00 | $108.98 | $109.42 | $106.11 | 2,851,173 |
| 2017-02-16 | $109.75 | $110.20 | $108.89 | $109.30 | $106.00 | 2,147,154 |
| 2017-02-15 | $109.00 | $110.06 | $108.77 | $109.66 | $106.35 | 2,920,281 |
| 2017-02-14 | $108.01 | $109.21 | $107.76 | $108.88 | $105.59 | 2,336,266 |
| 2017-02-13 | $107.70 | $108.33 | $107.54 | $108.28 | $105.01 | 2,337,277 |
| 2017-02-10 | $107.55 | $107.64 | $107.20 | $107.27 | $104.03 | 2,078,832 |
| 2017-02-09 | $106.73 | $107.54 | $106.50 | $107.30 | $104.06 | 2,679,439 |
| 2017-02-08 | $106.55 | $106.90 | $105.80 | $106.72 | $103.50 | 2,993,641 |
| 2017-02-07 | $107.00 | $107.15 | $106.04 | $106.60 | $103.38 | 3,204,618 |
| 2017-02-06 | $106.58 | $106.62 | $105.69 | $106.59 | $103.37 | 3,444,865 |
| 2017-02-03 | $106.31 | $107.54 | $105.60 | $106.58 | $103.36 | 7,132,481 |
| 2017-02-02 | $104.92 | $105.49 | $104.61 | $105.14 | $101.96 | 4,112,044 |
| 2017-02-01 | $106.63 | $106.75 | $104.01 | $105.00 | $101.83 | 6,149,399 |
| 2017-01-31 | $105.97 | $107.10 | $105.50 | $106.33 | $103.12 | 6,470,130 |
| 2017-01-30 | $109.37 | $109.56 | $108.10 | $109.30 | $106.00 | 4,300,836 |
| 2017-01-27 | $109.57 | $109.84 | $108.92 | $109.84 | $106.52 | 2,591,592 |
| 2017-01-26 | $109.97 | $110.32 | $109.00 | $109.38 | $106.08 | 2,567,680 |
| 2017-01-25 | $110.66 | $111.07 | $109.40 | $110.19 | $106.86 | 3,848,339 |
| 2017-01-24 | $109.81 | $110.13 | $109.18 | $109.92 | $106.60 | 2,899,629 |
| 2017-01-23 | $109.66 | $109.98 | $109.13 | $109.63 | $106.32 | 3,675,714 |
| 2017-01-20 | $109.24 | $110.00 | $108.91 | $109.96 | $106.64 | 4,173,060 |
| 2017-01-19 | $108.84 | $109.37 | $108.33 | $108.53 | $105.25 | 1,885,957 |
| 2017-01-18 | $108.71 | $109.22 | $107.91 | $108.66 | $105.38 | 2,652,563 |
| 2017-01-17 | $108.23 | $108.86 | $107.61 | $108.40 | $105.12 | 2,898,194 |
| 2017-01-13 | $108.63 | $109.40 | $108.53 | $108.70 | $105.42 | 4,661,851 |
| 2017-01-12 | $107.67 | $108.86 | $107.31 | $108.71 | $105.43 | 3,289,112 |
| 2017-01-11 | $107.04 | $107.85 | $106.83 | $107.81 | $104.55 | 2,499,275 |
| 2017-01-10 | $107.55 | $108.57 | $106.92 | $107.32 | $104.08 | 3,162,227 |
| 2017-01-09 | $107.76 | $108.15 | $107.31 | $107.55 | $104.30 | 2,500,112 |
| 2017-01-06 | $107.32 | $108.11 | $106.87 | $107.76 | $104.50 | 3,044,955 |
| 2017-01-05 | $107.05 | $108.15 | $106.46 | $106.99 | $103.76 | 3,262,163 |
| 2017-01-04 | $105.34 | $106.75 | $104.86 | $106.39 | $102.96 | 3,298,836 |
| 2017-01-03 | $104.41 | $105.94 | $104.11 | $105.39 | $102.00 | 4,711,319 |
| 2016-12-30 | $103.86 | $104.06 | $102.98 | $103.25 | $99.92 | 3,834,723 |
| 2016-12-29 | $103.81 | $104.37 | $103.44 | $103.77 | $100.43 | 2,858,590 |
| 2016-12-28 | $104.70 | $104.78 | $103.54 | $103.68 | $100.34 | 2,552,285 |
| 2016-12-27 | $104.90 | $105.64 | $104.70 | $104.80 | $101.43 | 2,159,735 |
| 2016-12-23 | $104.30 | $105.16 | $104.01 | $104.71 | $101.34 | 1,610,663 |
| 2016-12-22 | $104.43 | $104.76 | $103.16 | $104.31 | $100.95 | 2,464,555 |
| 2016-12-21 | $104.48 | $104.97 | $103.90 | $104.17 | $100.82 | 1,952,688 |
| 2016-12-20 | $104.05 | $104.56 | $103.15 | $104.54 | $101.17 | 2,354,402 |
| 2016-12-19 | $103.70 | $104.20 | $103.45 | $103.54 | $100.21 | 2,980,939 |
| 2016-12-16 | $104.82 | $104.82 | $103.05 | $103.43 | $100.10 | 4,659,599 |
| 2016-12-15 | $104.43 | $105.71 | $104.00 | $104.35 | $100.99 | 3,774,508 |
| 2016-12-14 | $102.91 | $104.84 | $102.91 | $103.28 | $99.95 | 3,515,753 |
| 2016-12-13 | $103.57 | $104.60 | $102.94 | $103.32 | $99.99 | 4,297,700 |
| 2016-12-12 | $104.34 | $104.40 | $103.16 | $103.28 | $99.95 | 3,827,651 |
| 2016-12-09 | $104.81 | $105.10 | $104.00 | $104.41 | $101.05 | 2,541,027 |
| 2016-12-08 | $105.18 | $105.49 | $103.86 | $104.82 | $101.44 | 3,024,709 |
| 2016-12-07 | $103.02 | $105.57 | $102.62 | $105.25 | $101.86 | 5,423,503 |
| 2016-12-06 | $103.82 | $103.98 | $101.80 | $102.00 | $98.72 | 4,975,235 |
| 2016-12-05 | $101.87 | $103.67 | $101.80 | $103.55 | $100.22 | 5,428,094 |
| 2016-12-02 | $100.25 | $101.14 | $99.82 | $101.10 | $97.84 | 3,980,326 |
| 2016-12-01 | $102.33 | $102.58 | $99.51 | $100.18 | $96.95 | 5,452,096 |
| 2016-11-30 | $103.54 | $104.28 | $101.38 | $102.20 | $98.91 | 6,889,198 |
| 2016-11-29 | $103.68 | $104.37 | $103.34 | $103.82 | $100.48 | 3,356,613 |
| 2016-11-28 | $105.42 | $105.42 | $103.05 | $103.36 | $100.03 | 5,401,709 |
| 2016-11-25 | $104.62 | $105.73 | $104.53 | $105.73 | $102.33 | 1,566,890 |
| 2016-11-23 | $105.60 | $105.91 | $104.29 | $104.56 | $101.19 | 4,954,999 |
| 2016-11-22 | $106.00 | $106.13 | $104.74 | $105.93 | $102.52 | 4,570,145 |
| 2016-11-21 | $104.78 | $106.00 | $104.69 | $105.94 | $102.53 | 2,650,805 |
| 2016-11-18 | $104.65 | $105.10 | $104.31 | $104.78 | $101.41 | 3,274,975 |
| 2016-11-17 | $104.40 | $105.25 | $103.74 | $104.45 | $101.09 | 3,096,822 |
| 2016-11-16 | $102.43 | $104.00 | $102.43 | $104.00 | $100.65 | 4,567,900 |
| 2016-11-15 | $101.38 | $102.99 | $101.38 | $102.48 | $99.18 | 4,633,090 |
| 2016-11-14 | $105.02 | $105.10 | $100.36 | $101.14 | $97.88 | 7,106,775 |
| 2016-11-11 | $103.86 | $105.06 | $103.66 | $104.62 | $101.25 | 3,300,333 |
| 2016-11-10 | $106.66 | $107.14 | $102.45 | $104.50 | $101.13 | 6,584,263 |
| 2016-11-09 | $104.91 | $106.45 | $103.86 | $106.19 | $102.77 | 4,774,953 |
| 2016-11-08 | $105.74 | $106.47 | $105.53 | $105.70 | $102.30 | 2,864,192 |
| 2016-11-07 | $104.58 | $106.03 | $104.53 | $105.96 | $102.55 | 3,067,483 |
| 2016-11-04 | $103.90 | $104.43 | $103.03 | $103.03 | $99.71 | 3,066,958 |
| 2016-11-03 | $103.52 | $104.46 | $103.51 | $103.78 | $100.44 | 3,127,284 |
| 2016-11-02 | $104.28 | $105.00 | $104.00 | $104.00 | $100.65 | 3,527,207 |
| 2016-11-01 | $107.00 | $107.12 | $104.79 | $104.96 | $101.58 | 7,076,372 |
| 2016-10-31 | $107.40 | $108.93 | $106.47 | $107.02 | $103.57 | 5,819,959 |
| 2016-10-28 | $105.05 | $107.83 | $104.61 | $106.90 | $103.46 | 9,095,447 |
| 2016-10-27 | $103.19 | $104.30 | $103.19 | $103.60 | $100.26 | 5,096,126 |
| 2016-10-26 | $102.56 | $103.46 | $102.53 | $103.22 | $99.90 | 3,355,991 |
| 2016-10-25 | $103.09 | $103.24 | $102.29 | $102.88 | $99.57 | 4,869,340 |
| 2016-10-24 | $103.15 | $103.92 | $102.96 | $103.19 | $99.87 | 2,565,640 |
| 2016-10-21 | $102.13 | $103.00 | $101.96 | $102.85 | $99.54 | 3,018,831 |
| 2016-10-20 | $102.79 | $103.37 | $102.35 | $102.55 | $99.25 | 2,945,336 |
| 2016-10-19 | $101.80 | $102.85 | $101.63 | $102.73 | $99.42 | 3,305,249 |
| 2016-10-18 | $101.78 | $102.12 | $101.06 | $101.73 | $98.45 | 2,624,478 |
| 2016-10-17 | $100.96 | $101.26 | $100.62 | $100.85 | $97.60 | 1,975,512 |
| 2016-10-14 | $101.10 | $102.20 | $100.81 | $100.88 | $97.63 | 3,280,440 |
| 2016-10-13 | $100.75 | $101.49 | $99.78 | $100.65 | $97.41 | 3,657,359 |
| 2016-10-12 | $101.56 | $101.91 | $101.05 | $101.36 | $98.10 | 3,467,809 |
| 2016-10-11 | $102.54 | $102.63 | $100.82 | $101.35 | $98.09 | 3,412,844 |
| 2016-10-10 | $102.70 | $103.37 | $102.55 | $102.65 | $99.34 | 2,376,543 |
| 2016-10-07 | $103.05 | $103.49 | $101.98 | $102.25 | $98.96 | 4,225,571 |
| 2016-10-06 | $102.40 | $103.17 | $102.02 | $102.94 | $99.62 | 3,875,630 |
| 2016-10-05 | $101.32 | $102.67 | $101.32 | $102.40 | $99.10 | 3,768,727 |
| 2016-10-04 | $102.03 | $102.21 | $101.04 | $101.22 | $97.78 | 2,881,907 |
| 2016-10-03 | $101.39 | $102.38 | $101.24 | $101.88 | $98.42 | 3,696,666 |
| 2016-09-30 | $100.78 | $102.23 | $100.68 | $101.77 | $98.31 | 4,180,748 |
| 2016-09-29 | $101.58 | $102.31 | $100.59 | $100.61 | $97.19 | 3,009,957 |
| 2016-09-28 | $101.43 | $101.58 | $100.83 | $101.51 | $98.06 | 3,629,520 |
| 2016-09-27 | $101.00 | $101.65 | $100.56 | $101.45 | $98.00 | 3,547,736 |
| 2016-09-26 | $100.82 | $101.83 | $100.75 | $101.16 | $97.72 | 3,468,932 |
| 2016-09-23 | $101.92 | $102.10 | $101.25 | $101.66 | $98.20 | 2,757,030 |
| 2016-09-22 | $101.57 | $102.23 | $101.51 | $102.12 | $98.65 | 3,390,559 |
| 2016-09-21 | $100.81 | $101.31 | $99.97 | $101.26 | $97.82 | 3,251,949 |
| 2016-09-20 | $100.25 | $100.92 | $100.01 | $100.49 | $97.07 | 3,848,683 |
| 2016-09-19 | $99.95 | $100.39 | $99.42 | $99.68 | $96.29 | 3,056,878 |
| 2016-09-16 | $99.05 | $99.69 | $98.59 | $99.36 | $95.98 | 4,498,823 |
| 2016-09-15 | $98.57 | $99.82 | $98.45 | $99.47 | $96.09 | 3,490,591 |
| 2016-09-14 | $99.34 | $99.63 | $98.38 | $98.71 | $95.35 | 4,400,019 |
| 2016-09-13 | $99.35 | $100.06 | $98.98 | $99.39 | $96.01 | 4,732,245 |
| 2016-09-12 | $97.54 | $100.32 | $97.49 | $100.11 | $96.71 | 4,264,317 |
| 2016-09-09 | $99.08 | $99.69 | $98.15 | $98.15 | $94.81 | 5,458,462 |
| 2016-09-08 | $99.45 | $100.67 | $99.39 | $99.98 | $96.58 | 4,605,409 |
| 2016-09-07 | $98.49 | $99.60 | $98.26 | $99.57 | $96.18 | 4,198,160 |
| 2016-09-06 | $97.81 | $98.91 | $97.69 | $98.79 | $95.43 | 3,879,255 |
| 2016-09-02 | $97.40 | $98.10 | $97.37 | $97.89 | $94.56 | 2,572,430 |
| 2016-09-01 | $96.67 | $97.70 | $96.51 | $97.62 | $94.30 | 4,198,110 |
| 2016-08-31 | $96.81 | $97.09 | $96.13 | $96.63 | $93.34 | 3,499,347 |
| 2016-08-30 | $96.79 | $97.19 | $96.34 | $97.09 | $93.79 | 2,634,854 |
| 2016-08-29 | $96.45 | $96.85 | $96.23 | $96.78 | $93.49 | 2,590,212 |
| 2016-08-26 | $95.84 | $97.00 | $95.77 | $96.47 | $93.19 | 3,123,059 |
| 2016-08-25 | $95.47 | $95.81 | $95.33 | $95.59 | $92.34 | 1,982,846 |
| 2016-08-24 | $96.29 | $96.47 | $95.39 | $95.53 | $92.28 | 2,008,053 |
| 2016-08-23 | $96.00 | $96.76 | $95.99 | $96.29 | $93.02 | 3,099,923 |
| 2016-08-22 | $95.19 | $95.95 | $94.95 | $95.79 | $92.53 | 2,391,290 |
| 2016-08-19 | $95.18 | $95.29 | $94.41 | $95.22 | $91.98 | 3,091,095 |
| 2016-08-18 | $95.30 | $95.87 | $95.07 | $95.27 | $92.03 | 3,134,607 |
| 2016-08-17 | $95.79 | $96.07 | $95.03 | $95.59 | $92.34 | 4,054,658 |
| 2016-08-16 | $96.20 | $96.26 | $95.46 | $95.62 | $92.37 | 2,866,228 |
| 2016-08-15 | $96.31 | $96.56 | $96.07 | $96.44 | $93.16 | 2,081,286 |
| 2016-08-12 | $95.96 | $96.41 | $95.51 | $96.12 | $92.85 | 1,988,580 |
| 2016-08-11 | $96.50 | $96.92 | $96.17 | $96.53 | $93.25 | 2,971,127 |
| 2016-08-10 | $96.72 | $96.82 | $96.23 | $96.29 | $93.02 | 2,004,691 |
| 2016-08-09 | $96.63 | $97.14 | $96.55 | $96.70 | $93.41 | 1,937,111 |
| 2016-08-08 | $97.00 | $97.10 | $96.63 | $96.78 | $93.49 | 2,873,018 |
| 2016-08-05 | $96.29 | $96.94 | $96.09 | $96.88 | $93.59 | 2,632,181 |
| 2016-08-04 | $95.09 | $96.05 | $94.80 | $95.91 | $92.65 | 2,875,582 |
| 2016-08-03 | $95.07 | $95.45 | $94.78 | $95.08 | $91.85 | 3,006,115 |
| 2016-08-02 | $95.03 | $95.39 | $94.50 | $95.25 | $92.01 | 3,948,550 |
| 2016-08-01 | $95.23 | $95.47 | $94.45 | $95.07 | $91.84 | 3,512,060 |
| 2016-07-29 | $96.07 | $96.10 | $95.12 | $95.24 | $92.00 | 4,364,095 |
| 2016-07-28 | $95.00 | $96.50 | $94.56 | $96.01 | $92.75 | 5,209,419 |
| 2016-07-27 | $93.53 | $94.30 | $92.75 | $93.75 | $90.56 | 5,695,920 |
| 2016-07-26 | $92.78 | $93.67 | $92.75 | $93.43 | $90.25 | 4,469,563 |
| 2016-07-25 | $93.60 | $93.60 | $92.54 | $93.00 | $89.84 | 3,773,470 |
| 2016-07-22 | $92.66 | $93.66 | $92.11 | $93.66 | $90.48 | 4,348,184 |
| 2016-07-21 | $93.00 | $93.67 | $92.03 | $92.46 | $89.32 | 4,343,805 |
| 2016-07-20 | $92.56 | $93.44 | $92.15 | $93.30 | $90.13 | 3,794,089 |
| 2016-07-19 | $91.21 | $92.41 | $91.21 | $92.38 | $89.24 | 3,423,614 |
| 2016-07-18 | $91.18 | $91.64 | $90.84 | $91.60 | $88.49 | 3,406,383 |
| 2016-07-15 | $92.03 | $92.03 | $90.72 | $90.93 | $87.84 | 3,262,449 |
| 2016-07-14 | $91.32 | $91.65 | $90.51 | $91.45 | $88.34 | 4,240,664 |
| 2016-07-13 | $90.46 | $90.56 | $89.64 | $90.34 | $87.27 | 3,997,259 |
| 2016-07-12 | $89.08 | $90.08 | $88.87 | $90.00 | $86.94 | 6,121,869 |
| 2016-07-11 | $89.05 | $89.31 | $88.63 | $88.75 | $85.73 | 5,274,781 |
| 2016-07-08 | $88.43 | $88.69 | $87.94 | $88.56 | $85.55 | 5,621,775 |
| 2016-07-07 | $86.95 | $88.32 | $86.95 | $87.81 | $84.82 | 4,707,218 |
| 2016-07-06 | $87.16 | $87.58 | $86.65 | $86.83 | $83.88 | 9,412,711 |
| 2016-07-05 | $88.12 | $89.34 | $87.92 | $88.24 | $85.05 | 7,077,045 |
| 2016-07-01 | $89.16 | $89.48 | $88.27 | $88.85 | $85.64 | 8,342,108 |
| 2016-06-30 | $92.61 | $92.74 | $87.59 | $88.06 | $84.88 | 12,706,790 |
| 2016-06-29 | $91.04 | $92.21 | $90.85 | $92.13 | $88.80 | 3,987,949 |
| 2016-06-28 | $90.28 | $90.50 | $89.72 | $90.42 | $87.16 | 4,820,318 |
| 2016-06-27 | $90.27 | $90.80 | $88.82 | $89.07 | $85.85 | 7,601,502 |
| 2016-06-24 | $91.48 | $93.13 | $91.14 | $91.47 | $88.17 | 8,356,589 |
| 2016-06-23 | $95.15 | $95.71 | $94.61 | $95.71 | $92.25 | 2,992,894 |
| 2016-06-22 | $95.23 | $95.38 | $94.06 | $94.06 | $90.66 | 2,876,474 |
| 2016-06-21 | $94.68 | $95.30 | $94.47 | $95.11 | $91.68 | 4,202,989 |
| 2016-06-20 | $94.50 | $95.18 | $94.25 | $94.35 | $90.94 | 4,949,547 |
| 2016-06-17 | $93.98 | $94.21 | $92.69 | $93.29 | $89.92 | 6,941,675 |
| 2016-06-16 | $92.93 | $94.09 | $92.05 | $94.08 | $90.68 | 4,976,282 |
| 2016-06-15 | $94.36 | $94.50 | $93.34 | $93.34 | $89.97 | 4,025,570 |
| 2016-06-14 | $93.87 | $94.33 | $93.35 | $94.11 | $90.71 | 5,338,234 |
| 2016-06-13 | $94.73 | $95.63 | $94.16 | $94.19 | $90.79 | 3,082,139 |
| 2016-06-10 | $96.00 | $96.09 | $94.90 | $95.21 | $91.77 | 4,080,655 |
| 2016-06-09 | $97.51 | $97.63 | $96.98 | $97.02 | $93.52 | 2,044,759 |
| 2016-06-08 | $96.65 | $97.99 | $96.57 | $97.99 | $94.45 | 4,365,205 |
| 2016-06-07 | $96.59 | $97.17 | $96.44 | $96.68 | $93.19 | 2,394,882 |
| 2016-06-06 | $96.40 | $96.97 | $95.98 | $96.64 | $93.15 | 2,160,834 |
| 2016-06-03 | $96.21 | $96.61 | $95.33 | $96.03 | $92.56 | 2,814,823 |
| 2016-06-02 | $96.27 | $96.88 | $96.01 | $96.88 | $93.38 | 2,662,326 |
| 2016-06-01 | $95.59 | $96.54 | $95.25 | $96.41 | $92.93 | 2,677,483 |
| 2016-05-31 | $97.18 | $97.20 | $95.60 | $95.90 | $92.44 | 4,028,766 |
| 2016-05-27 | $96.53 | $97.18 | $96.38 | $97.18 | $93.67 | 2,724,299 |
| 2016-05-26 | $96.54 | $96.73 | $96.07 | $96.38 | $92.90 | 1,738,274 |
| 2016-05-25 | $96.78 | $96.90 | $96.14 | $96.45 | $92.97 | 2,689,804 |
| 2016-05-24 | $95.53 | $96.74 | $95.33 | $96.48 | $93.00 | 2,447,023 |
| 2016-05-23 | $95.51 | $95.73 | $94.99 | $95.08 | $91.65 | 2,231,824 |
| 2016-05-20 | $95.17 | $95.89 | $95.03 | $95.47 | $92.02 | 2,446,008 |
| 2016-05-19 | $95.14 | $95.50 | $94.08 | $94.70 | $91.28 | 2,268,928 |
| 2016-05-18 | $95.33 | $96.17 | $94.87 | $95.63 | $92.18 | 2,470,223 |
| 2016-05-17 | $95.98 | $96.29 | $95.26 | $95.60 | $92.15 | 3,463,263 |
| 2016-05-16 | $95.60 | $96.52 | $95.45 | $96.15 | $92.68 | 2,273,588 |
| 2016-05-13 | $95.59 | $96.28 | $95.14 | $95.36 | $91.92 | 3,371,644 |
| 2016-05-12 | $96.74 | $96.82 | $95.24 | $95.85 | $92.39 | 4,216,787 |
| 2016-05-11 | $97.64 | $97.84 | $96.36 | $96.41 | $92.93 | 2,540,618 |
| 2016-05-10 | $96.78 | $97.70 | $96.69 | $97.64 | $94.11 | 1,903,494 |
| 2016-05-09 | $96.81 | $97.25 | $96.50 | $96.72 | $93.23 | 1,971,927 |
| 2016-05-06 | $95.80 | $96.76 | $95.65 | $96.68 | $93.19 | 2,043,380 |
| 2016-05-05 | $96.34 | $96.83 | $95.96 | $96.19 | $92.72 | 2,848,625 |
| 2016-05-04 | $95.72 | $96.39 | $95.23 | $96.25 | $92.77 | 3,187,474 |
| 2016-05-03 | $97.01 | $97.54 | $95.92 | $96.45 | $92.97 | 3,362,122 |
| 2016-05-02 | $97.15 | $97.94 | $96.49 | $97.77 | $94.24 | 3,813,123 |
| 2016-04-29 | $96.83 | $97.66 | $96.08 | $96.99 | $93.49 | 5,338,514 |
| 2016-04-28 | $97.94 | $100.00 | $96.73 | $97.18 | $93.67 | 6,260,291 |
| 2016-04-27 | $97.24 | $98.61 | $96.55 | $98.38 | $94.83 | 5,210,821 |
| 2016-04-26 | $97.16 | $97.61 | $96.73 | $97.27 | $93.76 | 2,929,156 |
| 2016-04-25 | $96.79 | $97.32 | $96.54 | $96.98 | $93.48 | 3,276,122 |
| 2016-04-22 | $96.39 | $98.49 | $96.39 | $97.45 | $93.93 | 7,176,343 |
| 2016-04-21 | $97.95 | $98.09 | $97.35 | $97.54 | $94.02 | 2,912,922 |
| 2016-04-20 | $97.66 | $98.40 | $97.05 | $97.90 | $94.37 | 3,627,785 |
| 2016-04-19 | $98.00 | $98.16 | $96.35 | $97.24 | $93.73 | 3,635,905 |
| 2016-04-18 | $96.64 | $97.79 | $96.60 | $97.67 | $94.14 | 3,079,689 |
| 2016-04-15 | $96.25 | $97.31 | $96.14 | $96.68 | $93.19 | 4,127,619 |
| 2016-04-14 | $95.72 | $96.77 | $95.41 | $96.17 | $92.70 | 3,292,175 |
| 2016-04-13 | $94.50 | $95.75 | $94.39 | $95.75 | $92.29 | 3,697,819 |
| 2016-04-12 | $93.76 | $93.99 | $93.14 | $93.86 | $90.47 | 2,672,969 |
| 2016-04-11 | $93.92 | $94.68 | $93.39 | $93.47 | $90.10 | 3,858,182 |
| 2016-04-08 | $94.09 | $94.66 | $93.42 | $93.79 | $90.40 | 2,563,811 |
| 2016-04-07 | $94.17 | $94.26 | $93.04 | $93.51 | $90.13 | 3,046,524 |
| 2016-04-06 | $94.20 | $94.84 | $93.84 | $94.75 | $91.33 | 3,334,328 |
| 2016-04-05 | $94.10 | $95.41 | $93.89 | $94.35 | $90.76 | 5,378,093 |
| 2016-04-04 | $96.01 | $96.10 | $94.46 | $95.05 | $91.43 | 4,449,858 |
| 2016-04-01 | $93.65 | $96.11 | $93.50 | $95.87 | $92.22 | 5,276,900 |
| 2016-03-31 | $93.68 | $94.94 | $93.52 | $94.50 | $90.91 | 5,647,102 |
| 2016-03-30 | $93.55 | $94.17 | $93.30 | $93.81 | $90.24 | 3,477,666 |
| 2016-03-29 | $91.22 | $93.04 | $91.10 | $92.78 | $89.25 | 3,326,336 |
| 2016-03-28 | $92.18 | $92.30 | $91.18 | $91.24 | $87.77 | 2,304,267 |
| 2016-03-24 | $91.30 | $91.97 | $91.30 | $91.91 | $88.41 | 2,618,724 |
| 2016-03-23 | $91.88 | $92.65 | $91.64 | $92.13 | $88.63 | 2,816,138 |
| 2016-03-22 | $91.68 | $92.21 | $91.54 | $91.76 | $88.27 | 3,541,313 |
| 2016-03-21 | $91.86 | $92.63 | $91.56 | $92.35 | $88.84 | 3,176,788 |
| 2016-03-18 | $92.01 | $92.44 | $91.45 | $92.31 | $88.80 | 5,972,868 |
| 2016-03-17 | $89.92 | $91.66 | $89.66 | $91.41 | $87.93 | 4,568,930 |
| 2016-03-16 | $89.22 | $90.32 | $89.02 | $90.01 | $86.59 | 3,005,047 |
| 2016-03-15 | $88.36 | $89.70 | $88.20 | $89.36 | $85.96 | 4,468,819 |
| 2016-03-14 | $88.53 | $89.13 | $88.02 | $88.87 | $85.49 | 4,407,414 |
| 2016-03-11 | $87.91 | $89.16 | $87.78 | $88.58 | $85.21 | 4,003,247 |
| 2016-03-10 | $87.66 | $88.20 | $85.93 | $86.89 | $83.59 | 3,239,885 |
| 2016-03-09 | $87.21 | $87.60 | $86.70 | $87.18 | $83.86 | 3,478,625 |
| 2016-03-08 | $87.46 | $87.76 | $86.81 | $86.85 | $83.55 | 4,234,410 |
| 2016-03-07 | $89.69 | $89.75 | $87.44 | $88.30 | $84.94 | 4,939,312 |
| 2016-03-04 | $90.00 | $90.56 | $89.50 | $90.05 | $86.62 | 3,180,858 |
| 2016-03-03 | $89.73 | $90.14 | $88.92 | $89.74 | $86.33 | 4,202,542 |
| 2016-03-02 | $89.76 | $90.09 | $88.99 | $89.89 | $86.47 | 3,898,322 |
| 2016-03-01 | $87.77 | $90.13 | $87.72 | $90.10 | $86.67 | 4,967,170 |
| 2016-02-29 | $87.30 | $88.83 | $86.90 | $86.92 | $83.61 | 4,302,207 |
| 2016-02-26 | $88.11 | $88.59 | $87.49 | $87.57 | $84.24 | 3,294,876 |
| 2016-02-25 | $86.55 | $87.43 | $85.52 | $87.42 | $84.10 | 3,281,204 |
| 2016-02-24 | $85.14 | $86.76 | $84.59 | $86.42 | $83.13 | 3,361,257 |
| 2016-02-23 | $87.26 | $87.85 | $85.93 | $86.21 | $82.93 | 4,236,682 |
| 2016-02-22 | $87.93 | $88.23 | $87.52 | $87.82 | $84.48 | 3,011,255 |
| 2016-02-19 | $85.65 | $86.86 | $85.22 | $86.79 | $83.49 | 3,490,339 |
| 2016-02-18 | $86.58 | $87.45 | $85.83 | $86.04 | $82.77 | 3,551,664 |
| 2016-02-17 | $86.93 | $87.60 | $86.59 | $87.21 | $83.89 | 4,143,408 |
| 2016-02-16 | $86.12 | $86.59 | $85.36 | $86.18 | $82.90 | 4,335,339 |
| 2016-02-12 | $83.62 | $85.27 | $83.31 | $84.89 | $81.66 | 5,213,342 |
| 2016-02-11 | $80.15 | $82.79 | $79.98 | $82.11 | $78.99 | 6,283,439 |
| 2016-02-10 | $83.06 | $84.84 | $82.93 | $83.31 | $80.14 | 4,859,242 |
| 2016-02-09 | $78.87 | $83.23 | $78.52 | $81.97 | $78.85 | 7,802,523 |
| 2016-02-08 | $81.44 | $81.74 | $79.87 | $80.65 | $77.58 | 9,213,751 |
| 2016-02-05 | $86.04 | $86.32 | $82.18 | $82.76 | $79.61 | 8,471,725 |
| 2016-02-04 | $86.24 | $86.87 | $85.74 | $86.33 | $83.05 | 4,490,315 |
| 2016-02-03 | $86.56 | $86.76 | $84.46 | $86.47 | $83.18 | 5,253,412 |
| 2016-02-02 | $87.68 | $87.74 | $85.37 | $85.93 | $82.66 | 7,096,901 |
| 2016-02-01 | $88.52 | $89.20 | $87.23 | $88.63 | $85.26 | 5,956,387 |
| 2016-01-29 | $81.45 | $89.25 | $81.00 | $89.03 | $85.64 | 16,407,595 |
| 2016-01-28 | $85.34 | $85.65 | $83.35 | $83.43 | $80.26 | 9,168,669 |
| 2016-01-27 | $86.89 | $87.05 | $84.34 | $84.81 | $81.58 | 6,749,257 |
| 2016-01-26 | $87.00 | $87.50 | $86.40 | $87.00 | $83.69 | 4,872,670 |
| 2016-01-25 | $88.03 | $88.19 | $86.65 | $86.77 | $83.47 | 5,110,337 |
| 2016-01-22 | $87.73 | $88.83 | $87.40 | $88.00 | $84.65 | 4,911,826 |
| 2016-01-21 | $85.23 | $87.53 | $84.56 | $86.12 | $82.84 | 5,989,652 |
| 2016-01-20 | $84.71 | $85.96 | $83.52 | $85.13 | $81.89 | 11,672,134 |
| 2016-01-19 | $89.56 | $89.74 | $85.49 | $86.22 | $82.94 | 10,174,734 |
| 2016-01-15 | $88.09 | $89.28 | $87.82 | $88.71 | $85.34 | 6,459,530 |
| 2016-01-14 | $89.40 | $91.69 | $89.16 | $90.71 | $87.26 | 6,236,253 |
| 2016-01-13 | $92.07 | $92.15 | $88.75 | $89.19 | $85.80 | 4,894,988 |
| 2016-01-12 | $91.61 | $91.87 | $90.12 | $91.44 | $87.96 | 4,440,732 |
| 2016-01-11 | $90.25 | $91.10 | $89.29 | $90.58 | $87.13 | 5,845,545 |
| 2016-01-08 | $91.97 | $92.24 | $89.72 | $89.89 | $86.47 | 5,911,680 |
| 2016-01-07 | $91.56 | $92.37 | $90.68 | $91.64 | $88.15 | 6,599,769 |
| 2016-01-06 | $93.49 | $94.39 | $92.98 | $93.35 | $89.80 | 4,370,013 |
| 2016-01-05 | $95.38 | $95.83 | $94.41 | $94.99 | $91.19 | 4,352,541 |
| 2016-01-04 | $95.37 | $95.59 | $93.72 | $94.81 | $91.02 | 6,378,566 |
| 2015-12-31 | $98.25 | $98.86 | $97.36 | $97.36 | $93.47 | 3,218,984 |
| 2015-12-30 | $99.67 | $99.97 | $98.73 | $98.87 | $94.92 | 1,856,733 |
| 2015-12-29 | $99.23 | $99.99 | $99.23 | $99.72 | $95.73 | 2,362,253 |
| 2015-12-28 | $98.15 | $98.62 | $97.86 | $98.53 | $94.59 | 1,673,416 |
| 2015-12-24 | $98.78 | $99.11 | $98.31 | $98.59 | $94.65 | 932,729 |
| 2015-12-23 | $97.94 | $98.88 | $97.71 | $98.73 | $94.78 | 2,054,162 |
| 2015-12-22 | $97.51 | $97.79 | $96.78 | $97.54 | $93.64 | 3,341,822 |
| 2015-12-21 | $96.91 | $97.74 | $96.23 | $97.04 | $93.16 | 2,748,392 |
| 2015-12-18 | $98.64 | $98.93 | $96.21 | $96.29 | $92.44 | 6,028,670 |
| 2015-12-17 | $100.54 | $100.80 | $99.26 | $99.33 | $95.36 | 4,581,159 |
| 2015-12-16 | $99.65 | $100.29 | $98.89 | $100.04 | $96.04 | 4,493,626 |
| 2015-12-15 | $97.40 | $98.86 | $97.28 | $98.43 | $94.49 | 4,579,879 |
| 2015-12-14 | $95.08 | $96.31 | $94.70 | $96.30 | $92.45 | 3,927,527 |
| 2015-12-11 | $96.12 | $96.68 | $94.50 | $94.83 | $91.04 | 4,558,288 |
| 2015-12-10 | $98.12 | $98.66 | $97.45 | $97.61 | $93.71 | 2,907,936 |
| 2015-12-09 | $98.61 | $99.93 | $97.49 | $97.82 | $93.91 | 5,111,255 |
| 2015-12-08 | $97.18 | $98.57 | $96.76 | $98.18 | $94.25 | 3,663,943 |
| 2015-12-07 | $98.30 | $98.69 | $97.43 | $97.82 | $93.91 | 2,855,616 |
| 2015-12-04 | $96.43 | $98.70 | $96.24 | $98.70 | $94.75 | 3,867,843 |
| 2015-12-03 | $97.33 | $97.95 | $95.70 | $95.96 | $92.12 | 3,478,681 |
| 2015-12-02 | $97.74 | $98.00 | $96.91 | $97.10 | $93.22 | 3,584,225 |
| 2015-12-01 | $98.21 | $98.67 | $97.17 | $97.93 | $94.01 | 4,891,120 |
| 2015-11-30 | $98.80 | $98.89 | $97.92 | $97.92 | $94.00 | 3,845,847 |
| 2015-11-27 | $98.28 | $98.95 | $98.27 | $98.67 | $94.72 | 1,502,598 |
| 2015-11-25 | $98.54 | $98.84 | $98.06 | $98.16 | $94.23 | 2,196,176 |
| 2015-11-24 | $98.73 | $98.92 | $97.56 | $98.50 | $94.56 | 2,588,417 |
| 2015-11-23 | $99.96 | $99.96 | $99.06 | $99.37 | $95.40 | 2,115,854 |
| 2015-11-20 | $99.42 | $100.15 | $99.27 | $99.50 | $95.52 | 3,320,800 |
| 2015-11-19 | $99.01 | $99.26 | $98.35 | $98.93 | $94.97 | 3,620,484 |
| 2015-11-18 | $98.43 | $99.22 | $98.13 | $99.16 | $95.19 | 4,502,203 |
| 2015-11-17 | $98.56 | $99.02 | $97.81 | $98.07 | $94.15 | 3,767,296 |
| 2015-11-16 | $96.57 | $98.36 | $96.50 | $98.30 | $94.37 | 3,979,513 |
| 2015-11-13 | $98.09 | $98.50 | $96.69 | $96.86 | $92.99 | 4,361,016 |
| 2015-11-12 | $100.81 | $100.81 | $98.26 | $98.28 | $94.35 | 5,274,467 |
| 2015-11-11 | $101.29 | $101.76 | $100.76 | $100.88 | $96.85 | 4,667,205 |
| 2015-11-10 | $99.97 | $100.77 | $99.82 | $100.65 | $96.63 | 2,991,715 |
| 2015-11-09 | $101.04 | $101.17 | $99.80 | $100.47 | $96.45 | 3,722,708 |
| 2015-11-06 | $100.80 | $101.51 | $100.27 | $101.50 | $97.44 | 4,333,163 |
| 2015-11-05 | $100.00 | $101.20 | $99.81 | $100.69 | $96.66 | 3,032,346 |
| 2015-11-04 | $100.10 | $100.69 | $99.51 | $100.52 | $96.50 | 3,292,176 |
| 2015-11-03 | $99.45 | $100.55 | $99.01 | $100.12 | $96.12 | 4,497,470 |
| 2015-11-02 | $98.90 | $99.67 | $98.69 | $99.38 | $95.41 | 5,480,711 |
| 2015-10-30 | $100.77 | $101.00 | $98.72 | $98.99 | $95.03 | 5,538,972 |
| 2015-10-29 | $99.88 | $101.65 | $99.00 | $100.59 | $96.57 | 4,940,197 |
| 2015-10-28 | $98.73 | $100.13 | $98.36 | $100.09 | $96.09 | 4,582,460 |
| 2015-10-27 | $99.35 | $99.47 | $97.84 | $98.43 | $94.49 | 3,789,254 |
| 2015-10-26 | $98.50 | $99.93 | $98.50 | $99.63 | $95.65 | 3,651,978 |
| 2015-10-23 | $99.25 | $99.86 | $98.18 | $99.79 | $95.80 | 5,240,447 |
| 2015-10-22 | $97.44 | $98.74 | $97.16 | $98.02 | $94.10 | 4,033,210 |
| 2015-10-21 | $98.11 | $98.36 | $96.48 | $96.60 | $92.74 | 2,900,397 |
| 2015-10-20 | $97.48 | $97.83 | $97.07 | $97.67 | $93.76 | 2,451,610 |
| 2015-10-19 | $97.21 | $97.99 | $97.01 | $97.74 | $93.83 | 4,024,291 |
| 2015-10-16 | $97.37 | $97.69 | $96.66 | $97.64 | $93.74 | 3,388,279 |
| 2015-10-15 | $95.96 | $97.16 | $95.52 | $97.16 | $93.27 | 2,897,744 |
| 2015-10-14 | $95.71 | $96.19 | $94.79 | $95.03 | $91.23 | 2,832,465 |
| 2015-10-13 | $96.32 | $96.67 | $95.88 | $95.93 | $92.09 | 2,415,080 |
| 2015-10-12 | $95.83 | $96.82 | $95.82 | $96.64 | $92.78 | 2,577,857 |
| 2015-10-09 | $95.63 | $96.19 | $95.11 | $95.82 | $91.99 | 4,733,170 |
| 2015-10-08 | $94.70 | $96.00 | $94.65 | $95.87 | $92.04 | 2,970,506 |
| 2015-10-07 | $94.51 | $95.27 | $94.20 | $95.18 | $91.37 | 3,756,790 |
| 2015-10-06 | $94.00 | $94.85 | $93.77 | $93.92 | $90.01 | 3,641,713 |
| 2015-10-05 | $92.79 | $94.37 | $92.55 | $94.33 | $90.41 | 3,837,658 |
| 2015-10-02 | $89.27 | $92.12 | $88.92 | $92.07 | $88.24 | 3,543,117 |
| 2015-10-01 | $90.57 | $90.88 | $89.40 | $90.73 | $86.96 | 4,496,019 |
| 2015-09-30 | $90.20 | $90.29 | $88.95 | $90.12 | $86.37 | 4,530,319 |
| 2015-09-29 | $88.67 | $89.55 | $88.02 | $88.76 | $85.07 | 4,501,215 |
| 2015-09-28 | $90.97 | $91.10 | $88.15 | $88.35 | $84.67 | 4,811,935 |
| 2015-09-25 | $92.09 | $92.10 | $90.70 | $91.30 | $87.50 | 3,880,798 |
| 2015-09-24 | $91.41 | $91.57 | $90.11 | $91.12 | $87.33 | 3,513,814 |
| 2015-09-23 | $91.91 | $92.74 | $91.81 | $92.14 | $88.31 | 2,557,025 |
| 2015-09-22 | $91.73 | $92.31 | $91.41 | $92.07 | $88.24 | 3,457,138 |
| 2015-09-21 | $92.87 | $94.07 | $92.59 | $93.05 | $89.18 | 3,996,841 |
| 2015-09-18 | $92.05 | $93.32 | $91.84 | $92.15 | $88.32 | 8,342,890 |
| 2015-09-17 | $92.65 | $94.84 | $92.63 | $93.21 | $89.33 | 4,627,013 |
| 2015-09-16 | $92.32 | $92.77 | $91.87 | $92.73 | $88.87 | 4,128,608 |
| 2015-09-15 | $91.28 | $92.60 | $90.18 | $92.11 | $88.28 | 4,670,215 |
| 2015-09-14 | $91.28 | $91.45 | $90.55 | $90.94 | $87.16 | 3,740,391 |
| 2015-09-11 | $89.51 | $91.42 | $89.46 | $91.35 | $87.55 | 4,572,274 |
| 2015-09-10 | $89.80 | $90.69 | $89.55 | $89.68 | $85.95 | 7,369,710 |
| 2015-09-09 | $91.20 | $93.55 | $89.77 | $89.97 | $86.23 | 8,118,214 |
| 2015-09-08 | $92.21 | $93.13 | $91.58 | $92.90 | $89.04 | 4,176,303 |
| 2015-09-04 | $90.75 | $90.93 | $89.89 | $90.53 | $86.76 | 3,596,455 |
| 2015-09-03 | $90.99 | $92.35 | $90.94 | $91.65 | $87.84 | 3,617,897 |
| 2015-09-02 | $90.18 | $90.57 | $88.99 | $90.43 | $86.67 | 5,174,852 |
| 2015-09-01 | $90.20 | $91.04 | $88.54 | $89.05 | $85.35 | 6,340,954 |
| 2015-08-31 | $93.34 | $93.64 | $92.00 | $92.37 | $88.53 | 4,962,434 |
| 2015-08-28 | $93.78 | $94.17 | $93.06 | $94.08 | $90.17 | 3,136,588 |
| 2015-08-27 | $93.15 | $94.21 | $92.05 | $94.05 | $90.14 | 5,435,333 |
| 2015-08-26 | $88.91 | $91.87 | $87.95 | $91.71 | $87.89 | 6,588,892 |
Mastercard Incorporated - Class A (MA) News Headlines
.jpg)
.jpg)
India pushes to ease international payments through homegrown network to rival Visa, Mastercard
None
reuters.com March 28, 2025.jpg)
Visa Offers Apple Roughly $100 Million to Take Over Credit Card from Mastercard
None
wsj.com April 1, 2025Recent Mastercard Incorporated - Class A (MA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Mastercard Incorporated - Class A (MA) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |