McDonald`s Corp (MCD) Exchange: NYSE
Data as of April 26, 2024
$271.99 ($1.01) 0.37%
McDonald`s Corp - Daily Information
Click for more stock information on McDonald`s Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $272.01 |
| Previous Close | $271.99 |
| High | $272.22 |
| Low | $270.48 |
| Adjusted Open | $272.01 |
| Previous Adjusted Close | $271.99 |
| Adjusted High | $272.22 |
| Adjusted Low | $270.48 |
About McDonald`s Corp (MCD)
McDonald's Corporation franchises and operates McDonald's restaurants in the global restaurant industry. These restaurants serve menu at various price points providing value in 119 countries globally. All restaurants are operated either by the Company or by franchisees, including conventional franchisees under franchise arrangements, and developmental licensees and foreign affiliated markets under license agreements. Under the conventional franchise arrangement, franchisees provide a portion of the capital required by initially investing in the equipment, signs, seating and decor of their restaurant businesses, and by reinvesting in the business over time.
Invest in McDonald`s Corp (MCD)
Historical Stock Data for McDonald`s Corp (MCD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $272.01 | $272.22 | $270.48 | $271.99 | $271.99 | 3,017,097 |
| 2024-04-18 | $270.98 | $271.29 | $268.85 | $270.98 | $270.98 | 3,402,674 |
| 2024-04-17 | $266.50 | $270.12 | $265.52 | $269.95 | $269.95 | 3,383,099 |
| 2024-04-16 | $266.13 | $266.99 | $265.15 | $265.43 | $265.43 | 2,791,878 |
| 2024-04-15 | $267.86 | $268.53 | $266.05 | $266.23 | $266.23 | 3,686,881 |
| 2024-04-12 | $267.91 | $268.23 | $266.58 | $267.39 | $267.39 | 2,638,500 |
| 2024-04-11 | $269.50 | $269.88 | $267.15 | $268.62 | $268.62 | 2,519,172 |
| 2024-04-10 | $266.97 | $268.99 | $265.11 | $268.67 | $268.67 | 3,817,458 |
| 2024-04-09 | $266.22 | $269.67 | $265.50 | $269.44 | $269.44 | 3,815,104 |
| 2024-04-08 | $267.24 | $268.69 | $265.87 | $267.56 | $267.56 | 3,411,835 |
| 2024-04-05 | $269.42 | $270.62 | $266.36 | $266.69 | $266.69 | 6,613,921 |
| 2024-04-04 | $276.24 | $276.24 | $269.92 | $270.09 | $270.09 | 3,958,778 |
| 2024-04-03 | $276.57 | $277.96 | $275.15 | $275.54 | $275.54 | 2,638,153 |
| 2024-04-02 | $280.00 | $280.48 | $277.45 | $277.74 | $277.74 | 2,818,346 |
| 2024-04-01 | $281.50 | $281.55 | $278.64 | $280.22 | $280.22 | 2,293,133 |
| 2024-03-28 | $282.25 | $283.38 | $281.25 | $281.95 | $281.95 | 3,454,073 |
| 2024-03-27 | $278.10 | $282.30 | $278.10 | $282.02 | $282.02 | 2,604,991 |
| 2024-03-26 | $279.22 | $279.45 | $277.17 | $278.62 | $278.62 | 2,572,061 |
| 2024-03-25 | $280.00 | $280.58 | $277.64 | $278.62 | $278.62 | 2,985,467 |
| 2024-03-22 | $283.88 | $284.39 | $282.12 | $282.63 | $282.63 | 2,556,320 |
| 2024-03-21 | $284.50 | $285.58 | $282.64 | $283.53 | $283.53 | 3,653,332 |
| 2024-03-20 | $283.50 | $284.60 | $281.37 | $284.45 | $284.45 | 2,867,302 |
| 2024-03-19 | $279.20 | $284.40 | $278.59 | $282.87 | $282.87 | 4,055,380 |
| 2024-03-18 | $279.47 | $280.30 | $278.07 | $278.58 | $278.58 | 3,319,435 |
| 2024-03-15 | $281.89 | $284.23 | $278.38 | $279.14 | $279.14 | 5,007,710 |
| 2024-03-14 | $282.42 | $282.52 | $277.83 | $281.73 | $281.73 | 4,611,589 |
| 2024-03-13 | $292.26 | $293.47 | $282.60 | $282.86 | $282.86 | 5,332,878 |
| 2024-03-12 | $295.68 | $296.36 | $293.54 | $294.31 | $294.31 | 2,032,708 |
| 2024-03-11 | $292.15 | $295.45 | $291.87 | $294.82 | $294.82 | 2,888,571 |
| 2024-03-08 | $290.04 | $293.48 | $288.83 | $292.55 | $292.55 | 2,482,336 |
| 2024-03-07 | $294.20 | $294.92 | $291.03 | $291.11 | $291.11 | 2,237,730 |
| 2024-03-06 | $293.33 | $295.14 | $292.15 | $292.93 | $292.93 | 2,347,965 |
| 2024-03-05 | $291.56 | $293.51 | $288.92 | $292.54 | $292.54 | 2,969,609 |
| 2024-03-04 | $289.37 | $291.24 | $288.50 | $290.94 | $290.94 | 2,832,011 |
| 2024-03-01 | $291.39 | $292.67 | $289.53 | $290.73 | $290.73 | 3,028,869 |
| 2024-02-29 | $294.20 | $294.75 | $291.71 | $292.28 | $292.28 | 3,601,848 |
| 2024-02-28 | $294.03 | $296.10 | $292.72 | $295.19 | $293.51 | 2,507,286 |
| 2024-02-27 | $296.80 | $296.80 | $293.32 | $293.76 | $293.76 | 2,560,842 |
| 2024-02-26 | $298.21 | $298.68 | $296.40 | $297.12 | $297.12 | 2,595,344 |
| 2024-02-23 | $296.00 | $298.74 | $295.07 | $297.75 | $297.75 | 2,199,138 |
| 2024-02-22 | $294.00 | $296.67 | $293.25 | $295.92 | $295.92 | 3,146,598 |
| 2024-02-21 | $293.09 | $295.20 | $292.25 | $293.91 | $293.91 | 2,076,811 |
| 2024-02-20 | $292.00 | $295.50 | $291.84 | $292.65 | $292.65 | 2,263,994 |
| 2024-02-16 | $290.79 | $293.70 | $289.26 | $292.02 | $292.02 | 2,837,573 |
| 2024-02-15 | $287.90 | $292.10 | $287.28 | $291.86 | $291.86 | 2,401,617 |
| 2024-02-14 | $287.32 | $288.32 | $286.59 | $288.17 | $288.17 | 2,139,326 |
| 2024-02-13 | $288.63 | $289.90 | $285.67 | $287.11 | $287.11 | 2,756,190 |
| 2024-02-12 | $289.00 | $291.19 | $288.76 | $289.44 | $289.44 | 2,392,314 |
| 2024-02-09 | $292.15 | $292.51 | $288.92 | $289.47 | $289.47 | 3,323,000 |
| 2024-02-08 | $286.20 | $293.15 | $284.20 | $291.93 | $291.93 | 4,605,245 |
| 2024-02-07 | $285.05 | $290.53 | $284.11 | $287.33 | $287.33 | 3,954,659 |
| 2024-02-06 | $282.97 | $284.68 | $281.54 | $284.65 | $284.65 | 5,928,192 |
| 2024-02-05 | $287.01 | $291.44 | $283.33 | $285.97 | $285.97 | 7,581,895 |
| 2024-02-02 | $296.07 | $298.17 | $293.35 | $297.05 | $297.05 | 3,971,607 |
| 2024-02-01 | $291.70 | $298.13 | $290.28 | $298.08 | $298.08 | 3,380,568 |
| 2024-01-31 | $295.90 | $297.44 | $291.66 | $292.72 | $292.72 | 3,475,899 |
| 2024-01-30 | $292.14 | $294.92 | $290.20 | $294.65 | $294.65 | 2,524,205 |
| 2024-01-29 | $291.64 | $292.76 | $288.31 | $292.31 | $292.31 | 3,899,706 |
| 2024-01-26 | $295.33 | $295.98 | $291.70 | $292.26 | $292.26 | 4,210,521 |
| 2024-01-25 | $300.74 | $301.31 | $296.09 | $297.21 | $297.21 | 3,214,219 |
| 2024-01-24 | $300.00 | $302.04 | $299.31 | $300.44 | $300.44 | 3,208,896 |
| 2024-01-23 | $297.44 | $300.21 | $297.13 | $300.05 | $300.05 | 1,873,976 |
| 2024-01-22 | $300.95 | $302.39 | $297.74 | $298.41 | $298.41 | 3,250,224 |
| 2024-01-19 | $298.00 | $301.08 | $296.53 | $300.53 | $300.53 | 4,250,885 |
| 2024-01-18 | $292.09 | $294.48 | $291.31 | $294.36 | $294.36 | 2,221,156 |
| 2024-01-17 | $290.14 | $292.34 | $290.13 | $291.16 | $291.16 | 2,008,289 |
| 2024-01-16 | $293.47 | $294.25 | $289.98 | $291.09 | $291.09 | 2,859,014 |
| 2024-01-12 | $295.46 | $295.75 | $292.84 | $293.47 | $293.47 | 1,714,818 |
| 2024-01-11 | $294.45 | $294.95 | $290.65 | $294.15 | $294.15 | 2,047,352 |
| 2024-01-10 | $291.00 | $294.39 | $290.87 | $294.09 | $294.09 | 2,199,689 |
| 2024-01-09 | $289.63 | $290.87 | $287.52 | $290.87 | $290.87 | 2,176,451 |
| 2024-01-08 | $288.51 | $292.00 | $287.52 | $291.90 | $291.90 | 3,097,218 |
| 2024-01-05 | $289.21 | $290.33 | $287.20 | $288.99 | $288.99 | 3,405,521 |
| 2024-01-04 | $295.32 | $297.27 | $290.92 | $291.74 | $291.74 | 4,615,370 |
| 2024-01-03 | $297.00 | $297.99 | $294.25 | $294.39 | $294.39 | 3,114,788 |
| 2024-01-02 | $295.05 | $297.28 | $295.05 | $297.04 | $297.04 | 4,458,519 |
| 2023-12-29 | $295.83 | $296.85 | $295.31 | $296.51 | $296.51 | 2,227,806 |
| 2023-12-28 | $294.47 | $296.47 | $294.00 | $295.84 | $295.84 | 1,907,271 |
| 2023-12-27 | $292.50 | $294.63 | $292.47 | $294.55 | $294.55 | 1,887,333 |
| 2023-12-26 | $291.22 | $293.05 | $290.89 | $292.86 | $292.86 | 1,381,655 |
| 2023-12-22 | $290.70 | $292.47 | $290.50 | $291.70 | $291.70 | 1,700,320 |
| 2023-12-21 | $290.57 | $291.53 | $289.29 | $291.39 | $291.39 | 2,313,127 |
| 2023-12-20 | $290.73 | $291.67 | $288.72 | $288.99 | $288.99 | 2,398,593 |
| 2023-12-19 | $290.67 | $291.72 | $289.59 | $290.73 | $290.73 | 2,052,559 |
| 2023-12-18 | $288.65 | $290.59 | $287.56 | $290.23 | $290.23 | 2,490,110 |
| 2023-12-15 | $290.41 | $291.75 | $285.72 | $287.27 | $287.27 | 6,328,510 |
| 2023-12-14 | $294.60 | $295.27 | $288.01 | $290.02 | $290.02 | 4,626,777 |
| 2023-12-13 | $291.69 | $295.97 | $291.55 | $295.93 | $295.93 | 3,312,275 |
| 2023-12-12 | $289.12 | $291.70 | $288.51 | $291.42 | $291.42 | 2,252,223 |
| 2023-12-11 | $285.56 | $289.31 | $285.56 | $289.15 | $289.15 | 3,353,037 |
| 2023-12-08 | $287.33 | $287.90 | $285.05 | $285.53 | $285.53 | 3,623,843 |
| 2023-12-07 | $287.49 | $288.15 | $285.64 | $286.79 | $286.79 | 3,131,914 |
| 2023-12-06 | $286.73 | $287.37 | $283.40 | $286.86 | $286.86 | 2,757,546 |
| 2023-12-05 | $286.55 | $288.76 | $285.21 | $286.54 | $286.54 | 3,005,333 |
| 2023-12-04 | $284.99 | $287.40 | $284.99 | $286.13 | $286.13 | 3,522,889 |
| 2023-12-01 | $283.25 | $286.86 | $283.00 | $285.96 | $285.96 | 4,967,526 |
| 2023-11-30 | $280.42 | $282.28 | $278.06 | $281.84 | $281.84 | 5,030,565 |
| 2023-11-29 | $282.21 | $282.47 | $279.50 | $280.38 | $278.73 | 2,433,432 |
| 2023-11-28 | $281.50 | $283.54 | $281.35 | $282.09 | $280.43 | 2,199,591 |
| 2023-11-27 | $282.66 | $283.90 | $281.09 | $281.84 | $280.18 | 3,703,855 |
| 2023-11-24 | $282.00 | $282.59 | $281.03 | $282.54 | $282.54 | 1,217,950 |
| 2023-11-22 | $281.25 | $282.41 | $281.20 | $281.93 | $281.93 | 2,285,961 |
| 2023-11-21 | $279.87 | $280.67 | $278.43 | $280.47 | $280.47 | 2,941,040 |
| 2023-11-20 | $275.35 | $279.80 | $275.02 | $279.03 | $279.03 | 3,499,648 |
| 2023-11-17 | $276.55 | $277.12 | $275.15 | $275.75 | $275.75 | 2,604,865 |
| 2023-11-16 | $271.07 | $276.16 | $271.03 | $276.12 | $276.12 | 3,593,676 |
| 2023-11-15 | $272.43 | $273.10 | $269.03 | $270.39 | $270.39 | 2,576,075 |
| 2023-11-14 | $270.00 | $271.66 | $269.35 | $271.49 | $271.49 | 2,647,793 |
| 2023-11-13 | $267.40 | $269.72 | $267.26 | $269.20 | $269.20 | 2,591,880 |
| 2023-11-10 | $267.33 | $268.13 | $265.21 | $267.79 | $267.79 | 2,665,049 |
| 2023-11-09 | $268.24 | $268.34 | $265.94 | $266.91 | $266.91 | 2,501,652 |
| 2023-11-08 | $268.83 | $270.06 | $267.28 | $267.49 | $267.49 | 2,223,517 |
| 2023-11-07 | $268.80 | $269.79 | $268.11 | $268.67 | $268.67 | 2,360,790 |
| 2023-11-06 | $268.01 | $269.11 | $267.30 | $268.91 | $268.91 | 3,090,714 |
| 2023-11-03 | $267.56 | $268.61 | $265.49 | $267.87 | $267.87 | 3,126,467 |
| 2023-11-02 | $263.59 | $267.42 | $263.51 | $266.85 | $266.85 | 4,109,728 |
| 2023-11-01 | $263.00 | $263.39 | $259.84 | $261.97 | $261.97 | 3,542,997 |
| 2023-10-31 | $263.46 | $263.69 | $259.75 | $262.17 | $262.17 | 3,990,553 |
| 2023-10-30 | $260.10 | $262.06 | $254.60 | $260.15 | $260.15 | 6,305,078 |
| 2023-10-27 | $256.55 | $259.38 | $254.87 | $255.76 | $255.76 | 3,209,027 |
| 2023-10-26 | $258.36 | $259.54 | $255.68 | $255.83 | $255.83 | 2,702,639 |
| 2023-10-25 | $258.12 | $259.43 | $256.94 | $258.03 | $258.03 | 2,759,053 |
| 2023-10-24 | $254.68 | $257.76 | $254.68 | $257.27 | $257.27 | 2,467,986 |
| 2023-10-23 | $256.61 | $257.24 | $254.54 | $254.75 | $254.75 | 3,409,763 |
| 2023-10-20 | $258.96 | $260.34 | $257.56 | $258.11 | $258.11 | 3,779,195 |
| 2023-10-19 | $256.26 | $262.56 | $256.26 | $258.38 | $258.38 | 5,646,173 |
| 2023-10-18 | $252.85 | $257.09 | $252.34 | $256.03 | $256.03 | 4,559,192 |
| 2023-10-17 | $250.09 | $251.40 | $249.38 | $251.14 | $251.14 | 2,627,508 |
| 2023-10-16 | $249.22 | $250.49 | $248.07 | $249.94 | $249.94 | 2,774,674 |
| 2023-10-13 | $246.82 | $248.81 | $246.00 | $248.31 | $248.31 | 2,647,124 |
| 2023-10-12 | $251.69 | $252.15 | $245.88 | $246.19 | $246.19 | 3,528,336 |
| 2023-10-11 | $252.59 | $252.69 | $249.39 | $250.92 | $250.92 | 2,919,421 |
| 2023-10-10 | $251.72 | $253.43 | $250.50 | $251.52 | $251.52 | 3,129,625 |
| 2023-10-09 | $247.72 | $249.99 | $247.26 | $249.92 | $249.92 | 2,782,286 |
| 2023-10-06 | $250.00 | $250.82 | $245.73 | $248.22 | $248.22 | 5,130,674 |
| 2023-10-05 | $256.00 | $257.85 | $251.58 | $252.23 | $252.23 | 3,799,645 |
| 2023-10-04 | $255.33 | $256.25 | $254.01 | $255.81 | $255.81 | 2,819,983 |
| 2023-10-03 | $257.21 | $258.30 | $253.87 | $254.49 | $254.49 | 3,408,128 |
| 2023-10-02 | $262.00 | $262.07 | $257.46 | $257.75 | $257.75 | 4,425,045 |
| 2023-09-29 | $267.15 | $267.37 | $261.75 | $263.44 | $263.44 | 3,367,111 |
| 2023-09-28 | $264.23 | $266.31 | $263.13 | $265.59 | $265.59 | 2,182,553 |
| 2023-09-27 | $267.72 | $267.94 | $262.29 | $263.64 | $263.64 | 2,734,864 |
| 2023-09-26 | $268.82 | $269.30 | $266.58 | $267.72 | $267.72 | 2,251,605 |
| 2023-09-25 | $270.45 | $271.76 | $268.91 | $269.78 | $269.78 | 1,895,538 |
| 2023-09-22 | $271.40 | $273.64 | $270.83 | $272.22 | $272.22 | 1,958,486 |
| 2023-09-21 | $276.94 | $277.19 | $271.02 | $271.22 | $271.22 | 2,370,338 |
| 2023-09-20 | $278.74 | $280.27 | $277.14 | $277.20 | $277.20 | 1,979,858 |
| 2023-09-19 | $276.44 | $278.26 | $276.44 | $278.13 | $278.13 | 2,128,275 |
| 2023-09-18 | $278.72 | $280.27 | $276.93 | $277.72 | $277.72 | 2,884,929 |
| 2023-09-15 | $283.86 | $283.86 | $277.73 | $278.23 | $278.23 | 5,730,667 |
| 2023-09-14 | $283.33 | $285.60 | $282.57 | $284.76 | $284.76 | 2,219,694 |
| 2023-09-13 | $281.67 | $282.89 | $280.61 | $281.77 | $281.77 | 1,724,297 |
| 2023-09-12 | $279.49 | $281.50 | $277.69 | $280.71 | $280.71 | 1,450,296 |
| 2023-09-11 | $279.69 | $280.13 | $278.56 | $279.76 | $279.76 | 2,433,249 |
| 2023-09-08 | $278.08 | $280.35 | $277.85 | $279.22 | $279.22 | 2,351,438 |
| 2023-09-07 | $277.25 | $278.99 | $276.10 | $278.33 | $278.33 | 3,732,754 |
| 2023-09-06 | $278.00 | $278.65 | $275.00 | $275.44 | $275.44 | 2,705,819 |
| 2023-09-06 | $278.00 | $278.65 | $275.00 | $275.44 | $275.44 | 2,705,819 |
| 2023-09-05 | $281.00 | $281.64 | $279.06 | $279.16 | $279.16 | 2,410,330 |
| 2023-09-05 | $281.00 | $281.64 | $279.06 | $279.16 | $279.16 | 2,410,330 |
| 2023-09-01 | $282.54 | $283.14 | $279.13 | $280.94 | $280.94 | 2,135,598 |
| 2023-08-31 | $283.21 | $283.80 | $280.88 | $281.15 | $281.15 | 2,979,992 |
| 2023-08-30 | $283.80 | $285.98 | $283.29 | $284.24 | $282.71 | 2,410,679 |
| 2023-08-29 | $283.95 | $284.57 | $280.43 | $283.59 | $282.07 | 2,348,500 |
| 2023-08-28 | $284.58 | $286.20 | $283.51 | $283.68 | $282.15 | 2,317,623 |
| 2023-08-25 | $284.76 | $286.14 | $283.51 | $284.58 | $284.58 | 3,500,405 |
| 2023-08-24 | $281.74 | $284.75 | $281.74 | $282.35 | $282.35 | 2,006,481 |
| 2023-08-23 | $282.02 | $283.15 | $280.65 | $281.87 | $281.87 | 2,308,755 |
| 2023-08-22 | $280.76 | $280.82 | $279.09 | $280.31 | $280.31 | 2,052,393 |
| 2023-08-21 | $281.70 | $282.29 | $278.68 | $280.04 | $280.04 | 2,682,569 |
| 2023-08-18 | $281.72 | $283.74 | $280.30 | $281.74 | $281.74 | 2,624,502 |
| 2023-08-17 | $286.15 | $286.54 | $281.78 | $281.86 | $281.86 | 2,148,388 |
| 2023-08-16 | $287.57 | $288.88 | $285.03 | $285.40 | $285.40 | 1,829,562 |
| 2023-08-15 | $287.95 | $289.09 | $287.12 | $288.30 | $288.30 | 1,883,806 |
| 2023-08-14 | $288.79 | $289.85 | $287.62 | $288.81 | $288.81 | 1,712,569 |
| 2023-08-11 | $287.25 | $288.96 | $286.76 | $288.62 | $288.62 | 1,761,803 |
| 2023-08-10 | $288.81 | $290.37 | $286.78 | $287.60 | $287.60 | 2,436,537 |
| 2023-08-09 | $289.00 | $289.72 | $287.88 | $288.23 | $288.23 | 1,895,857 |
| 2023-08-08 | $291.05 | $291.60 | $288.54 | $289.58 | $289.58 | 1,948,498 |
| 2023-08-07 | $287.88 | $291.40 | $287.86 | $291.40 | $291.40 | 2,176,903 |
| 2023-08-04 | $292.41 | $292.82 | $286.76 | $287.02 | $287.02 | 2,520,494 |
| 2023-08-03 | $288.80 | $291.27 | $288.65 | $291.02 | $291.02 | 1,910,814 |
| 2023-08-02 | $290.26 | $293.45 | $289.38 | $289.62 | $289.62 | 2,390,094 |
| 2023-08-01 | $293.00 | $293.91 | $290.25 | $291.07 | $291.07 | 1,916,689 |
| 2023-07-31 | $293.61 | $294.24 | $290.05 | $293.20 | $293.20 | 3,296,143 |
| 2023-07-28 | $295.80 | $297.70 | $292.95 | $294.03 | $294.03 | 2,843,512 |
| 2023-07-27 | $292.00 | $298.90 | $291.51 | $295.19 | $295.19 | 4,698,527 |
| 2023-07-26 | $292.25 | $292.58 | $289.50 | $291.75 | $291.75 | 2,896,877 |
| 2023-07-25 | $294.20 | $294.93 | $291.65 | $292.36 | $292.36 | 2,675,944 |
| 2023-07-24 | $296.00 | $296.95 | $294.86 | $295.31 | $295.31 | 2,034,581 |
| 2023-07-21 | $297.66 | $299.35 | $295.32 | $295.61 | $295.61 | 2,835,490 |
| 2023-07-20 | $294.31 | $297.56 | $294.11 | $297.13 | $297.13 | 2,104,322 |
| 2023-07-19 | $295.00 | $295.40 | $293.22 | $294.13 | $294.13 | 1,969,215 |
| 2023-07-18 | $294.47 | $295.75 | $292.46 | $293.82 | $293.82 | 1,984,209 |
| 2023-07-17 | $295.08 | $296.86 | $294.55 | $294.68 | $294.68 | 1,670,416 |
| 2023-07-14 | $295.25 | $296.05 | $294.01 | $294.94 | $294.94 | 1,550,122 |
| 2023-07-13 | $295.39 | $296.66 | $295.01 | $295.22 | $295.22 | 1,657,134 |
| 2023-07-12 | $296.83 | $297.10 | $295.20 | $295.61 | $295.61 | 2,137,699 |
| 2023-07-11 | $295.29 | $295.50 | $291.77 | $294.74 | $294.74 | 1,529,673 |
| 2023-07-10 | $292.40 | $295.62 | $292.33 | $294.49 | $294.49 | 1,703,743 |
| 2023-07-07 | $293.72 | $294.36 | $291.55 | $292.10 | $292.10 | 2,586,623 |
| 2023-07-06 | $295.32 | $296.58 | $293.44 | $294.92 | $294.92 | 2,569,643 |
| 2023-07-05 | $295.11 | $297.31 | $294.59 | $296.90 | $296.90 | 2,280,738 |
| 2023-07-03 | $297.79 | $298.40 | $294.80 | $294.84 | $294.84 | 1,601,266 |
| 2023-06-30 | $295.14 | $299.10 | $294.89 | $298.41 | $298.41 | 2,644,801 |
| 2023-06-29 | $291.55 | $294.66 | $290.21 | $294.47 | $294.47 | 1,732,743 |
| 2023-06-28 | $291.45 | $291.82 | $289.05 | $291.74 | $291.74 | 1,666,616 |
| 2023-06-27 | $290.31 | $292.49 | $289.65 | $291.30 | $291.30 | 1,815,134 |
| 2023-06-26 | $289.64 | $289.75 | $287.07 | $289.09 | $289.09 | 1,851,773 |
| 2023-06-23 | $291.35 | $292.45 | $289.64 | $289.91 | $289.91 | 3,720,646 |
| 2023-06-22 | $294.62 | $295.08 | $291.53 | $293.30 | $293.30 | 1,800,804 |
| 2023-06-21 | $293.32 | $295.16 | $292.81 | $294.52 | $294.52 | 2,837,179 |
| 2023-06-20 | $293.65 | $297.18 | $292.68 | $293.04 | $293.04 | 2,729,976 |
| 2023-06-16 | $294.51 | $296.57 | $293.14 | $293.70 | $293.70 | 4,891,171 |
| 2023-06-15 | $289.65 | $293.48 | $288.26 | $292.61 | $292.61 | 2,590,787 |
| 2023-06-14 | $288.10 | $289.56 | $287.31 | $288.44 | $288.44 | 1,964,468 |
| 2023-06-13 | $288.50 | $289.69 | $287.55 | $288.55 | $288.55 | 2,027,785 |
| 2023-06-12 | $288.16 | $288.75 | $286.50 | $288.57 | $288.57 | 1,885,237 |
| 2023-06-09 | $285.52 | $287.28 | $284.74 | $286.79 | $286.79 | 1,976,684 |
| 2023-06-08 | $280.97 | $286.06 | $280.00 | $285.78 | $285.78 | 3,043,997 |
| 2023-06-07 | $284.45 | $284.74 | $281.31 | $281.90 | $281.90 | 3,614,835 |
| 2023-06-06 | $289.86 | $290.23 | $281.98 | $284.54 | $284.54 | 2,771,493 |
| 2023-06-05 | $290.00 | $290.50 | $288.03 | $288.43 | $288.43 | 1,974,537 |
| 2023-06-02 | $286.70 | $290.20 | $286.14 | $289.91 | $289.91 | 2,869,403 |
| 2023-06-01 | $284.92 | $288.04 | $283.60 | $287.87 | $286.37 | 2,605,265 |
| 2023-05-31 | $284.88 | $285.70 | $283.35 | $285.11 | $283.62 | 2,858,895 |
| 2023-05-30 | $283.93 | $286.35 | $283.68 | $284.92 | $283.43 | 3,385,240 |
| 2023-05-26 | $285.68 | $288.75 | $285.68 | $286.04 | $284.55 | 2,148,422 |
| 2023-05-25 | $286.79 | $286.91 | $284.71 | $285.52 | $284.03 | 2,748,258 |
| 2023-05-24 | $286.45 | $287.12 | $284.58 | $285.92 | $284.43 | 2,262,065 |
| 2023-05-23 | $288.15 | $288.50 | $285.44 | $286.37 | $284.88 | 2,943,889 |
| 2023-05-22 | $295.55 | $296.64 | $289.14 | $289.35 | $289.35 | 2,508,125 |
| 2023-05-19 | $293.84 | $296.00 | $292.47 | $295.55 | $295.55 | 2,371,249 |
| 2023-05-18 | $293.25 | $294.43 | $291.13 | $294.05 | $294.05 | 2,410,912 |
| 2023-05-17 | $295.52 | $295.52 | $292.65 | $293.46 | $293.46 | 2,802,296 |
| 2023-05-16 | $295.94 | $296.19 | $293.98 | $294.15 | $294.15 | 2,859,744 |
| 2023-05-15 | $295.77 | $296.64 | $294.66 | $295.90 | $295.90 | 1,696,478 |
| 2023-05-12 | $295.19 | $296.43 | $294.31 | $296.14 | $296.14 | 1,801,866 |
| 2023-05-11 | $296.50 | $296.94 | $293.36 | $294.79 | $294.79 | 1,949,100 |
| 2023-05-10 | $296.38 | $298.00 | $293.84 | $296.57 | $296.57 | 1,849,297 |
| 2023-05-09 | $298.63 | $298.86 | $296.30 | $296.66 | $296.66 | 1,637,587 |
| 2023-05-08 | $297.10 | $297.37 | $295.57 | $296.69 | $296.69 | 2,969,801 |
| 2023-05-05 | $295.77 | $297.02 | $294.46 | $296.60 | $296.60 | 1,813,270 |
| 2023-05-04 | $296.06 | $296.31 | $293.47 | $295.16 | $295.16 | 2,005,472 |
| 2023-05-03 | $296.76 | $297.26 | $294.65 | $295.22 | $295.22 | 2,425,452 |
| 2023-05-02 | $297.37 | $298.46 | $295.58 | $298.07 | $298.07 | 2,083,769 |
| 2023-05-01 | $295.72 | $298.80 | $295.65 | $297.58 | $297.58 | 2,124,401 |
| 2023-04-28 | $294.83 | $296.18 | $293.91 | $295.75 | $295.75 | 2,838,198 |
| 2023-04-27 | $290.72 | $295.05 | $290.00 | $294.72 | $294.72 | 3,142,286 |
| 2023-04-26 | $289.98 | $291.50 | $289.76 | $289.76 | $289.76 | 3,228,410 |
| 2023-04-25 | $295.00 | $295.00 | $289.43 | $291.51 | $291.51 | 5,845,217 |
| 2023-04-24 | $292.83 | $293.43 | $291.71 | $293.20 | $293.20 | 2,995,244 |
| 2023-04-21 | $292.32 | $292.53 | $290.51 | $292.06 | $292.06 | 2,171,180 |
| 2023-04-20 | $290.96 | $291.67 | $289.88 | $291.00 | $291.00 | 2,274,152 |
| 2023-04-19 | $290.91 | $291.60 | $290.19 | $291.27 | $291.27 | 2,254,075 |
| 2023-04-18 | $289.40 | $291.19 | $289.00 | $290.91 | $290.91 | 2,086,719 |
| 2023-04-17 | $289.84 | $290.51 | $288.18 | $289.31 | $289.31 | 2,368,778 |
| 2023-04-14 | $289.29 | $289.94 | $287.62 | $288.98 | $288.98 | 2,054,679 |
| 2023-04-13 | $286.57 | $289.54 | $286.11 | $289.07 | $289.07 | 3,229,280 |
| 2023-04-12 | $283.85 | $286.79 | $283.50 | $285.30 | $285.30 | 2,557,446 |
| 2023-04-11 | $283.17 | $285.54 | $282.75 | $284.48 | $284.48 | 2,732,890 |
| 2023-04-10 | $283.18 | $284.17 | $281.99 | $283.78 | $283.78 | 1,942,019 |
| 2023-04-06 | $282.43 | $283.49 | $281.57 | $282.89 | $282.89 | 1,730,953 |
| 2023-04-05 | $283.49 | $284.98 | $281.78 | $282.02 | $282.02 | 2,600,775 |
| 2023-04-04 | $281.41 | $283.42 | $280.39 | $282.28 | $282.28 | 2,282,434 |
| 2023-04-03 | $280.99 | $282.87 | $279.68 | $282.14 | $282.14 | 2,352,716 |
| 2023-03-31 | $278.92 | $280.64 | $278.50 | $279.61 | $279.61 | 2,902,491 |
| 2023-03-30 | $277.26 | $278.40 | $276.50 | $277.79 | $277.79 | 1,788,868 |
| 2023-03-29 | $277.00 | $278.15 | $276.45 | $277.44 | $277.44 | 2,044,591 |
| 2023-03-28 | $273.99 | $276.22 | $273.51 | $275.85 | $275.85 | 2,035,971 |
| 2023-03-27 | $272.00 | $274.95 | $270.57 | $273.84 | $273.84 | 2,799,118 |
| 2023-03-24 | $270.37 | $271.83 | $268.84 | $271.33 | $271.33 | 2,219,729 |
| 2023-03-23 | $267.99 | $271.48 | $267.99 | $269.62 | $269.62 | 2,263,814 |
| 2023-03-22 | $270.04 | $271.98 | $267.71 | $267.87 | $267.87 | 2,240,797 |
| 2023-03-21 | $270.00 | $270.87 | $267.62 | $270.21 | $270.21 | 3,120,195 |
| 2023-03-20 | $267.84 | $271.38 | $267.84 | $270.74 | $270.74 | 2,109,113 |
| 2023-03-17 | $269.57 | $269.97 | $265.71 | $267.20 | $267.20 | 5,075,300 |
| 2023-03-16 | $265.78 | $270.68 | $265.51 | $270.57 | $270.57 | 3,098,073 |
| 2023-03-15 | $264.58 | $266.41 | $262.57 | $266.34 | $266.34 | 3,419,419 |
| 2023-03-14 | $263.12 | $266.94 | $262.60 | $265.90 | $265.90 | 3,194,391 |
| 2023-03-13 | $260.37 | $267.40 | $260.37 | $263.08 | $263.08 | 3,552,410 |
| 2023-03-10 | $263.73 | $266.58 | $261.26 | $262.03 | $262.03 | 3,093,072 |
| 2023-03-09 | $267.09 | $267.61 | $260.87 | $261.63 | $261.63 | 2,339,345 |
| 2023-03-08 | $265.86 | $266.16 | $263.14 | $265.33 | $265.33 | 2,313,951 |
| 2023-03-07 | $271.52 | $273.15 | $266.82 | $267.13 | $267.13 | 2,766,688 |
| 2023-03-06 | $269.15 | $270.78 | $268.90 | $270.64 | $270.64 | 2,217,669 |
| 2023-03-03 | $268.42 | $269.38 | $266.20 | $269.07 | $269.07 | 2,725,884 |
| 2023-03-02 | $262.45 | $268.46 | $262.31 | $267.57 | $267.57 | 2,386,008 |
| 2023-03-01 | $262.54 | $263.53 | $261.68 | $262.72 | $262.72 | 2,058,920 |
| 2023-02-28 | $263.14 | $264.58 | $262.81 | $263.91 | $263.91 | 2,853,396 |
| 2023-02-27 | $265.03 | $266.30 | $263.54 | $264.78 | $263.26 | 2,024,791 |
| 2023-02-24 | $265.91 | $266.28 | $262.25 | $263.68 | $262.17 | 2,645,314 |
| 2023-02-23 | $267.70 | $267.87 | $263.96 | $266.78 | $265.25 | 4,216,978 |
| 2023-02-22 | $268.20 | $270.48 | $267.66 | $268.64 | $267.10 | 2,192,035 |
| 2023-02-21 | $269.29 | $270.24 | $267.61 | $268.55 | $267.01 | 2,824,326 |
| 2023-02-17 | $266.30 | $270.00 | $265.33 | $269.99 | $268.44 | 3,055,817 |
| 2023-02-16 | $265.07 | $267.71 | $263.28 | $265.83 | $264.31 | 2,785,588 |
| 2023-02-15 | $266.27 | $267.68 | $265.15 | $266.56 | $265.03 | 1,862,678 |
| 2023-02-14 | $266.65 | $267.52 | $264.59 | $266.61 | $265.08 | 2,202,289 |
| 2023-02-13 | $263.70 | $266.79 | $263.00 | $266.20 | $264.68 | 2,418,349 |
| 2023-02-10 | $260.87 | $262.69 | $260.29 | $262.42 | $260.92 | 3,049,897 |
| 2023-02-09 | $263.69 | $263.95 | $260.19 | $260.66 | $259.17 | 3,534,565 |
| 2023-02-08 | $265.09 | $265.89 | $262.45 | $262.82 | $261.31 | 2,801,986 |
| 2023-02-07 | $265.02 | $267.77 | $263.63 | $267.34 | $265.81 | 2,513,954 |
| 2023-02-06 | $264.99 | $268.20 | $264.36 | $267.92 | $266.39 | 2,863,920 |
| 2023-02-03 | $262.63 | $265.22 | $261.35 | $264.23 | $262.72 | 3,008,496 |
| 2023-02-02 | $264.89 | $265.98 | $262.02 | $263.21 | $261.70 | 3,735,643 |
| 2023-02-01 | $267.02 | $268.46 | $263.50 | $266.27 | $264.75 | 3,557,746 |
| 2023-01-31 | $265.09 | $267.51 | $263.25 | $267.40 | $265.87 | 5,477,850 |
| 2023-01-30 | $271.67 | $272.57 | $270.06 | $270.89 | $269.34 | 2,862,378 |
| 2023-01-27 | $275.00 | $275.31 | $271.97 | $272.46 | $270.90 | 2,203,174 |
| 2023-01-26 | $273.00 | $274.75 | $271.70 | $274.72 | $273.15 | 2,222,673 |
| 2023-01-25 | $270.33 | $273.07 | $268.82 | $273.00 | $271.44 | 3,097,376 |
| 2023-01-24 | $261.22 | $270.16 | $261.22 | $269.56 | $268.02 | 2,517,100 |
| 2023-01-23 | $268.84 | $271.17 | $267.76 | $269.29 | $267.75 | 2,434,026 |
| 2023-01-20 | $264.43 | $268.65 | $262.83 | $268.58 | $268.58 | 2,588,648 |
| 2023-01-19 | $266.72 | $269.14 | $263.53 | $263.58 | $263.58 | 2,845,599 |
| 2023-01-18 | $273.51 | $274.37 | $265.72 | $266.04 | $266.04 | 3,276,469 |
| 2023-01-17 | $270.02 | $275.39 | $270.02 | $274.11 | $274.11 | 3,635,679 |
| 2023-01-13 | $266.39 | $268.95 | $265.88 | $268.89 | $268.89 | 2,169,133 |
| 2023-01-12 | $269.50 | $269.92 | $266.19 | $266.69 | $266.69 | 1,933,090 |
| 2023-01-11 | $269.52 | $269.74 | $266.96 | $268.81 | $268.81 | 2,391,463 |
| 2023-01-10 | $266.98 | $269.10 | $266.96 | $268.91 | $268.91 | 1,718,418 |
| 2023-01-09 | $269.93 | $269.95 | $266.77 | $267.25 | $267.25 | 2,654,561 |
| 2023-01-06 | $263.76 | $269.89 | $263.39 | $269.47 | $269.47 | 2,855,559 |
| 2023-01-05 | $264.76 | $264.76 | $261.38 | $262.16 | $262.16 | 1,945,566 |
| 2023-01-04 | $266.25 | $266.55 | $262.89 | $264.39 | $264.39 | 2,584,148 |
| 2023-01-03 | $263.53 | $264.35 | $259.51 | $264.33 | $264.33 | 2,743,957 |
| 2022-12-30 | $265.20 | $265.38 | $261.40 | $263.53 | $263.53 | 1,716,475 |
| 2022-12-29 | $265.94 | $267.81 | $264.88 | $265.93 | $265.93 | 1,393,998 |
| 2022-12-28 | $268.00 | $268.14 | $265.07 | $265.11 | $265.11 | 1,427,815 |
| 2022-12-27 | $268.66 | $268.87 | $266.60 | $266.84 | $266.84 | 1,674,718 |
| 2022-12-23 | $265.90 | $268.35 | $264.79 | $267.57 | $267.57 | 1,269,060 |
| 2022-12-22 | $267.27 | $268.12 | $263.65 | $265.77 | $265.77 | 2,366,827 |
| 2022-12-21 | $267.48 | $269.94 | $267.31 | $268.16 | $268.16 | 2,366,831 |
| 2022-12-20 | $266.92 | $267.94 | $264.54 | $267.25 | $267.25 | 1,785,563 |
| 2022-12-19 | $266.25 | $268.42 | $264.67 | $265.83 | $265.83 | 2,160,779 |
| 2022-12-16 | $270.41 | $271.02 | $265.76 | $266.12 | $266.12 | 5,932,459 |
| 2022-12-15 | $273.79 | $274.38 | $269.21 | $271.73 | $271.73 | 2,735,847 |
| 2022-12-14 | $275.22 | $277.08 | $272.30 | $274.53 | $274.53 | 2,660,859 |
| 2022-12-13 | $278.68 | $279.90 | $273.64 | $274.28 | $274.28 | 3,390,149 |
| 2022-12-12 | $272.19 | $276.71 | $271.22 | $276.62 | $276.62 | 3,230,450 |
| 2022-12-09 | $273.61 | $274.16 | $271.72 | $272.04 | $272.04 | 1,677,358 |
| 2022-12-08 | $271.00 | $273.57 | $270.62 | $273.39 | $273.39 | 3,022,742 |
| 2022-12-07 | $272.50 | $273.98 | $269.67 | $270.34 | $270.34 | 2,766,448 |
| 2022-12-06 | $271.80 | $273.37 | $270.03 | $271.77 | $271.77 | 3,072,422 |
| 2022-12-05 | $271.02 | $272.57 | $270.00 | $271.59 | $271.59 | 2,586,940 |
| 2022-12-02 | $269.81 | $273.45 | $269.62 | $273.40 | $273.40 | 2,807,524 |
| 2022-12-01 | $273.16 | $274.24 | $271.39 | $273.40 | $273.40 | 2,599,642 |
| 2022-11-30 | $269.62 | $273.31 | $268.83 | $272.79 | $272.79 | 4,886,765 |
| 2022-11-29 | $271.00 | $271.92 | $269.47 | $271.41 | $269.91 | 2,873,619 |
| 2022-11-28 | $274.88 | $275.94 | $272.38 | $272.88 | $271.37 | 3,160,615 |
| 2022-11-25 | $274.51 | $275.32 | $272.86 | $275.00 | $275.00 | 1,592,684 |
| 2022-11-23 | $275.55 | $275.65 | $272.88 | $273.27 | $273.27 | 2,514,942 |
| 2022-11-22 | $275.00 | $275.30 | $274.30 | $274.76 | $274.76 | 2,770,631 |
| 2022-11-21 | $274.65 | $274.98 | $273.10 | $274.52 | $274.52 | 2,974,548 |
| 2022-11-18 | $273.92 | $275.10 | $272.12 | $273.37 | $273.37 | 2,699,237 |
| 2022-11-17 | $272.07 | $274.35 | $270.56 | $273.36 | $273.36 | 2,467,904 |
| 2022-11-16 | $268.92 | $274.43 | $268.92 | $272.51 | $272.51 | 4,132,650 |
| 2022-11-15 | $270.25 | $271.03 | $266.34 | $267.84 | $267.84 | 5,429,117 |
| 2022-11-14 | $270.93 | $274.71 | $270.58 | $272.27 | $272.27 | 3,357,448 |
| 2022-11-11 | $276.33 | $277.00 | $269.18 | $271.39 | $271.39 | 4,742,826 |
| 2022-11-10 | $281.49 | $281.67 | $272.58 | $275.88 | $275.88 | 4,510,912 |
| 2022-11-09 | $278.51 | $280.25 | $277.68 | $277.79 | $277.79 | 2,610,819 |
| 2022-11-08 | $276.86 | $279.52 | $276.50 | $278.40 | $278.40 | 2,629,039 |
| 2022-11-07 | $275.07 | $278.08 | $275.07 | $276.41 | $276.41 | 3,029,606 |
| 2022-11-04 | $275.60 | $275.71 | $272.13 | $274.62 | $274.62 | 3,251,468 |
| 2022-11-03 | $269.33 | $274.68 | $268.38 | $272.95 | $272.95 | 3,225,427 |
| 2022-11-02 | $273.00 | $276.67 | $270.31 | $270.37 | $270.37 | 3,070,720 |
| 2022-11-01 | $273.69 | $273.79 | $269.66 | $272.95 | $272.95 | 2,740,902 |
| 2022-10-31 | $273.06 | $273.63 | $270.81 | $272.66 | $272.66 | 3,336,099 |
| 2022-10-28 | $267.51 | $274.81 | $265.99 | $274.52 | $274.52 | 4,624,152 |
| 2022-10-27 | $263.00 | $266.99 | $262.26 | $265.11 | $265.11 | 4,145,682 |
| 2022-10-26 | $257.84 | $260.69 | $256.12 | $256.61 | $256.61 | 3,584,203 |
| 2022-10-25 | $254.57 | $257.28 | $254.40 | $255.73 | $255.73 | 2,688,965 |
| 2022-10-24 | $255.28 | $256.87 | $253.07 | $255.32 | $255.32 | 4,125,185 |
| 2022-10-21 | $250.21 | $255.36 | $249.50 | $254.55 | $254.55 | 3,254,868 |
| 2022-10-20 | $249.55 | $251.75 | $249.05 | $249.77 | $249.77 | 2,410,780 |
| 2022-10-19 | $250.00 | $252.52 | $249.12 | $250.75 | $250.75 | 3,019,935 |
| 2022-10-18 | $249.37 | $250.42 | $247.25 | $249.19 | $249.19 | 3,123,554 |
| 2022-10-17 | $245.80 | $247.22 | $243.53 | $246.48 | $246.48 | 2,758,210 |
| 2022-10-14 | $249.08 | $249.43 | $242.41 | $243.16 | $243.16 | 2,918,634 |
| 2022-10-13 | $234.46 | $249.30 | $234.46 | $246.75 | $246.75 | 5,027,008 |
| 2022-10-12 | $237.27 | $240.04 | $237.06 | $237.06 | $237.06 | 2,709,329 |
| 2022-10-11 | $234.16 | $239.12 | $233.93 | $237.05 | $237.05 | 3,169,249 |
| 2022-10-10 | $233.41 | $236.26 | $233.41 | $234.95 | $234.95 | 2,668,736 |
| 2022-10-07 | $233.96 | $234.60 | $232.08 | $233.19 | $233.19 | 2,294,343 |
| 2022-10-06 | $239.34 | $239.88 | $234.46 | $234.75 | $234.75 | 2,999,161 |
| 2022-10-05 | $236.91 | $240.41 | $236.14 | $239.09 | $239.09 | 3,032,973 |
| 2022-10-04 | $236.71 | $241.05 | $236.21 | $238.50 | $238.50 | 3,685,899 |
| 2022-10-03 | $233.52 | $236.85 | $231.71 | $235.34 | $235.34 | 3,286,854 |
| 2022-09-30 | $233.32 | $234.83 | $230.58 | $230.74 | $230.74 | 3,613,119 |
| 2022-09-29 | $236.32 | $237.66 | $232.46 | $234.40 | $234.40 | 3,053,196 |
| 2022-09-28 | $236.13 | $238.53 | $233.76 | $236.94 | $236.94 | 4,202,520 |
| 2022-09-27 | $244.58 | $244.93 | $236.56 | $236.70 | $236.70 | 4,193,797 |
| 2022-09-26 | $245.94 | $246.25 | $242.44 | $243.76 | $243.76 | 3,148,937 |
| 2022-09-23 | $247.21 | $249.10 | $244.19 | $245.95 | $245.95 | 2,672,105 |
| 2022-09-22 | $250.39 | $250.43 | $247.65 | $247.94 | $247.94 | 2,292,951 |
| 2022-09-21 | $255.13 | $256.91 | $251.08 | $251.08 | $251.08 | 2,438,811 |
| 2022-09-20 | $256.10 | $256.49 | $252.78 | $255.40 | $255.40 | 2,140,264 |
| 2022-09-19 | $254.00 | $257.55 | $253.35 | $257.01 | $257.01 | 2,196,034 |
| 2022-09-16 | $251.85 | $255.82 | $251.75 | $254.91 | $254.91 | 4,304,082 |
| 2022-09-15 | $255.02 | $255.23 | $252.49 | $253.47 | $253.47 | 2,289,465 |
| 2022-09-14 | $255.00 | $258.27 | $254.37 | $255.72 | $255.72 | 2,715,165 |
| 2022-09-13 | $257.74 | $258.95 | $253.67 | $254.33 | $254.33 | 2,604,856 |
| 2022-09-12 | $260.00 | $261.40 | $259.42 | $260.37 | $260.37 | 2,204,324 |
| 2022-09-09 | $260.26 | $260.74 | $258.21 | $259.52 | $259.52 | 2,007,248 |
| 2022-09-08 | $257.85 | $261.09 | $257.33 | $260.08 | $260.08 | 2,448,912 |
| 2022-09-07 | $255.14 | $259.82 | $254.96 | $258.42 | $258.42 | 4,185,152 |
| 2022-09-06 | $254.47 | $256.73 | $253.38 | $254.39 | $254.39 | 2,638,579 |
| 2022-09-02 | $257.41 | $258.58 | $253.36 | $254.51 | $254.51 | 1,789,059 |
| 2022-09-01 | $251.82 | $256.53 | $251.76 | $256.47 | $256.47 | 2,577,843 |
| 2022-08-31 | $254.17 | $255.68 | $252.20 | $252.28 | $252.28 | 3,119,229 |
| 2022-08-30 | $256.00 | $256.72 | $252.57 | $253.49 | $252.11 | 2,051,259 |
| 2022-08-29 | $255.50 | $256.71 | $254.59 | $255.66 | $254.27 | 2,015,050 |
| 2022-08-26 | $262.80 | $263.20 | $256.39 | $256.95 | $255.55 | 2,357,840 |
| 2022-08-25 | $261.99 | $262.68 | $260.20 | $262.56 | $261.13 | 1,330,619 |
| 2022-08-24 | $260.71 | $262.00 | $259.86 | $260.86 | $259.44 | 1,777,334 |
| 2022-08-23 | $262.62 | $263.35 | $260.53 | $260.54 | $259.12 | 2,211,064 |
| 2022-08-22 | $264.50 | $265.79 | $262.37 | $262.95 | $261.52 | 1,986,909 |
| 2022-08-19 | $265.94 | $267.75 | $265.54 | $266.54 | $265.09 | 1,833,797 |
| 2022-08-18 | $266.00 | $267.36 | $265.42 | $266.58 | $265.13 | 1,591,923 |
| 2022-08-17 | $265.96 | $267.97 | $265.58 | $266.82 | $265.37 | 1,699,066 |
| 2022-08-16 | $265.04 | $267.13 | $264.26 | $266.29 | $264.84 | 1,828,116 |
| 2022-08-15 | $262.21 | $265.62 | $261.25 | $265.44 | $264.00 | 2,342,816 |
| 2022-08-12 | $259.55 | $262.51 | $259.55 | $262.18 | $260.75 | 1,530,824 |
| 2022-08-11 | $263.20 | $263.27 | $258.63 | $259.28 | $257.87 | 2,007,282 |
| 2022-08-10 | $262.00 | $263.71 | $260.50 | $261.36 | $259.94 | 2,967,962 |
| 2022-08-09 | $256.90 | $260.21 | $256.36 | $260.06 | $258.65 | 2,315,836 |
| 2022-08-08 | $260.00 | $260.91 | $255.34 | $256.80 | $255.40 | 2,253,706 |
| 2022-08-05 | $259.64 | $260.03 | $257.07 | $259.23 | $257.82 | 1,818,555 |
| 2022-08-04 | $261.70 | $262.18 | $258.69 | $260.64 | $259.22 | 2,089,596 |
| 2022-08-03 | $261.05 | $262.92 | $259.76 | $262.09 | $260.66 | 2,305,469 |
| 2022-08-02 | $264.62 | $265.45 | $260.89 | $261.05 | $259.63 | 2,375,235 |
| 2022-08-01 | $262.54 | $265.46 | $262.41 | $264.23 | $262.79 | 2,383,975 |
| 2022-07-29 | $263.65 | $264.35 | $262.10 | $263.37 | $261.94 | 2,653,895 |
| 2022-07-28 | $258.80 | $264.00 | $257.56 | $263.46 | $262.03 | 2,849,053 |
| 2022-07-27 | $255.80 | $259.91 | $254.69 | $258.89 | $257.48 | 2,718,471 |
| 2022-07-26 | $249.56 | $259.22 | $248.70 | $257.09 | $255.69 | 5,272,297 |
| 2022-07-25 | $254.57 | $254.80 | $248.66 | $250.38 | $249.02 | 2,860,421 |
| 2022-07-22 | $253.75 | $254.53 | $252.45 | $253.99 | $252.61 | 2,226,576 |
| 2022-07-21 | $253.99 | $254.80 | $252.32 | $253.47 | $252.09 | 2,056,470 |
| 2022-07-20 | $256.78 | $256.91 | $253.47 | $254.58 | $253.19 | 2,183,656 |
| 2022-07-19 | $253.88 | $256.62 | $252.97 | $256.50 | $255.10 | 2,181,323 |
| 2022-07-18 | $255.24 | $255.59 | $252.07 | $252.42 | $251.05 | 2,164,571 |
| 2022-07-15 | $254.02 | $256.39 | $253.45 | $255.01 | $253.62 | 2,627,237 |
| 2022-07-14 | $249.89 | $253.10 | $249.62 | $252.60 | $251.23 | 2,371,030 |
| 2022-07-13 | $248.96 | $254.80 | $248.26 | $252.67 | $251.30 | 2,205,342 |
| 2022-07-12 | $252.97 | $255.62 | $250.76 | $251.48 | $250.11 | 2,112,805 |
| 2022-07-11 | $252.08 | $255.40 | $252.08 | $253.28 | $251.90 | 1,478,345 |
| 2022-07-08 | $252.60 | $254.62 | $252.32 | $253.24 | $251.86 | 1,450,519 |
| 2022-07-07 | $253.26 | $254.92 | $251.18 | $252.94 | $251.56 | 2,396,689 |
| 2022-07-06 | $252.47 | $252.86 | $249.37 | $251.46 | $250.09 | 1,948,691 |
| 2022-07-05 | $251.15 | $253.00 | $249.66 | $252.29 | $250.92 | 2,392,617 |
| 2022-07-01 | $246.35 | $253.14 | $246.00 | $252.96 | $251.58 | 2,531,474 |
| 2022-06-30 | $248.25 | $248.59 | $245.45 | $246.88 | $245.54 | 2,786,218 |
| 2022-06-29 | $246.14 | $248.87 | $245.11 | $247.74 | $246.39 | 2,997,210 |
| 2022-06-28 | $247.06 | $249.96 | $242.52 | $242.83 | $241.51 | 2,381,745 |
| 2022-06-27 | $247.90 | $248.77 | $246.57 | $247.03 | $245.69 | 2,059,304 |
| 2022-06-24 | $245.26 | $248.00 | $244.49 | $247.90 | $246.55 | 3,104,842 |
| 2022-06-23 | $243.70 | $245.09 | $240.46 | $243.58 | $242.25 | 1,937,201 |
| 2022-06-22 | $238.79 | $244.55 | $238.36 | $243.06 | $241.74 | 3,054,788 |
| 2022-06-21 | $236.22 | $240.10 | $234.14 | $239.59 | $238.29 | 3,263,514 |
| 2022-06-17 | $234.22 | $235.49 | $232.17 | $234.38 | $233.10 | 7,236,261 |
| 2022-06-16 | $236.08 | $237.32 | $233.82 | $235.19 | $233.91 | 3,271,976 |
| 2022-06-15 | $239.86 | $241.58 | $236.12 | $238.90 | $237.60 | 3,152,171 |
| 2022-06-14 | $239.96 | $242.90 | $238.62 | $238.76 | $237.46 | 3,564,777 |
| 2022-06-13 | $232.79 | $240.10 | $232.68 | $238.47 | $237.17 | 4,697,049 |
| 2022-06-10 | $239.18 | $239.51 | $237.16 | $237.38 | $236.09 | 1,994,336 |
| 2022-06-09 | $243.62 | $246.00 | $242.03 | $242.16 | $240.84 | 2,682,889 |
| 2022-06-08 | $247.90 | $248.48 | $244.89 | $245.61 | $244.27 | 2,101,295 |
| 2022-06-07 | $246.00 | $249.79 | $245.53 | $248.94 | $247.59 | 2,782,196 |
| 2022-06-06 | $249.08 | $249.53 | $247.33 | $248.07 | $246.72 | 1,569,322 |
| 2022-06-03 | $248.43 | $250.27 | $248.17 | $248.36 | $247.01 | 1,838,859 |
| 2022-06-02 | $249.60 | $250.44 | $246.22 | $250.38 | $247.64 | 2,089,654 |
| 2022-06-01 | $253.19 | $253.42 | $248.19 | $249.28 | $246.55 | 2,264,141 |
| 2022-05-31 | $250.00 | $254.28 | $248.63 | $252.21 | $249.45 | 3,924,700 |
| 2022-05-27 | $249.50 | $251.87 | $248.78 | $251.87 | $249.12 | 2,063,755 |
| 2022-05-26 | $246.00 | $249.33 | $245.60 | $248.09 | $245.38 | 1,972,341 |
| 2022-05-25 | $242.58 | $245.70 | $241.59 | $244.01 | $241.34 | 2,641,667 |
| 2022-05-24 | $237.50 | $245.80 | $237.45 | $244.52 | $241.85 | 5,258,233 |
| 2022-05-23 | $235.76 | $238.89 | $233.50 | $238.00 | $235.40 | 3,053,463 |
| 2022-05-20 | $231.38 | $234.06 | $228.59 | $233.91 | $231.35 | 3,208,225 |
| 2022-05-19 | $229.50 | $232.15 | $228.34 | $229.00 | $226.50 | 3,518,259 |
| 2022-05-18 | $239.46 | $240.08 | $230.37 | $231.05 | $228.52 | 3,946,143 |
| 2022-05-17 | $246.00 | $247.00 | $239.46 | $241.63 | $238.99 | 3,205,114 |
| 2022-05-16 | $244.46 | $245.48 | $240.73 | $244.04 | $241.37 | 2,147,127 |
| 2022-05-13 | $247.15 | $247.18 | $242.28 | $245.04 | $242.36 | 3,255,435 |
| 2022-05-12 | $245.32 | $246.38 | $241.12 | $244.19 | $241.52 | 2,860,983 |
| 2022-05-11 | $245.27 | $246.79 | $243.21 | $244.43 | $241.76 | 2,833,269 |
| 2022-05-10 | $248.99 | $250.88 | $244.93 | $245.68 | $242.99 | 3,070,804 |
| 2022-05-09 | $247.00 | $249.90 | $246.79 | $247.49 | $244.78 | 2,918,862 |
| 2022-05-06 | $248.19 | $252.45 | $247.70 | $250.78 | $248.04 | 2,964,684 |
| 2022-05-05 | $252.89 | $254.49 | $246.78 | $248.92 | $246.20 | 2,925,873 |
| 2022-05-04 | $246.16 | $254.78 | $246.16 | $254.32 | $251.54 | 3,268,420 |
| 2022-05-03 | $247.39 | $247.84 | $242.28 | $245.87 | $243.18 | 2,562,085 |
| 2022-05-02 | $250.86 | $251.55 | $242.26 | $246.64 | $243.94 | 3,418,657 |
| 2022-04-29 | $254.28 | $254.85 | $248.80 | $249.16 | $246.44 | 3,388,214 |
| 2022-04-28 | $249.94 | $256.38 | $248.08 | $254.19 | $251.41 | 3,549,490 |
| 2022-04-27 | $247.98 | $250.97 | $247.05 | $247.14 | $244.44 | 2,706,541 |
| 2022-04-26 | $250.13 | $252.41 | $248.33 | $248.58 | $245.86 | 2,936,464 |
| 2022-04-25 | $249.45 | $253.13 | $247.93 | $252.88 | $250.11 | 2,522,972 |
| 2022-04-22 | $255.00 | $255.00 | $249.94 | $250.17 | $247.43 | 2,643,584 |
| 2022-04-21 | $257.65 | $259.61 | $254.88 | $255.25 | $252.46 | 2,477,103 |
| 2022-04-20 | $256.00 | $257.79 | $254.82 | $255.85 | $253.05 | 2,256,224 |
| 2022-04-19 | $250.04 | $255.96 | $250.04 | $255.40 | $252.61 | 2,324,504 |
| 2022-04-18 | $249.63 | $252.49 | $249.13 | $251.06 | $248.31 | 1,426,617 |
| 2022-04-14 | $251.33 | $253.73 | $250.43 | $250.51 | $247.77 | 2,105,884 |
| 2022-04-13 | $249.36 | $251.66 | $249.02 | $251.33 | $248.58 | 2,133,851 |
| 2022-04-12 | $250.73 | $252.29 | $248.80 | $249.17 | $246.45 | 2,725,083 |
| 2022-04-11 | $251.25 | $252.94 | $249.93 | $250.45 | $247.71 | 2,326,660 |
| 2022-04-08 | $253.04 | $255.07 | $250.92 | $251.46 | $248.71 | 2,551,093 |
| 2022-04-07 | $250.79 | $255.48 | $249.54 | $254.36 | $251.58 | 4,041,798 |
| 2022-04-06 | $247.64 | $252.38 | $245.98 | $251.46 | $248.71 | 2,885,998 |
| 2022-04-05 | $246.10 | $249.74 | $245.43 | $248.51 | $245.79 | 2,523,565 |
| 2022-04-04 | $246.79 | $247.27 | $242.38 | $246.83 | $244.13 | 2,501,545 |
| 2022-04-01 | $248.12 | $249.43 | $246.18 | $249.25 | $246.52 | 2,023,154 |
| 2022-03-31 | $249.72 | $251.35 | $247.28 | $247.28 | $244.58 | 3,803,454 |
| 2022-03-30 | $247.51 | $250.50 | $247.51 | $249.03 | $246.31 | 2,227,261 |
| 2022-03-29 | $246.35 | $248.65 | $244.77 | $248.17 | $245.46 | 2,657,596 |
| 2022-03-28 | $241.91 | $242.95 | $239.86 | $242.94 | $240.28 | 2,041,783 |
| 2022-03-25 | $240.54 | $241.85 | $239.43 | $241.58 | $238.94 | 2,132,040 |
| 2022-03-24 | $237.56 | $241.04 | $236.47 | $240.26 | $237.63 | 2,337,661 |
| 2022-03-23 | $237.13 | $238.01 | $235.95 | $236.12 | $233.54 | 2,200,593 |
| 2022-03-22 | $237.04 | $238.44 | $236.47 | $238.12 | $235.52 | 2,918,574 |
| 2022-03-21 | $239.58 | $240.09 | $234.07 | $235.32 | $232.75 | 3,678,812 |
| 2022-03-18 | $237.23 | $239.19 | $235.99 | $238.92 | $236.31 | 5,113,235 |
| 2022-03-17 | $236.44 | $237.47 | $234.54 | $237.47 | $234.87 | 3,752,945 |
| 2022-03-16 | $234.87 | $238.21 | $234.36 | $238.14 | $235.54 | 4,173,223 |
| 2022-03-15 | $227.98 | $234.57 | $227.98 | $232.57 | $230.03 | 5,087,427 |
| 2022-03-14 | $226.78 | $228.44 | $223.16 | $226.18 | $223.71 | 4,436,285 |
| 2022-03-11 | $224.74 | $229.11 | $224.20 | $226.87 | $224.39 | 6,126,339 |
| 2022-03-10 | $220.20 | $222.05 | $217.68 | $222.00 | $219.57 | 5,444,938 |
| 2022-03-09 | $226.79 | $227.25 | $222.01 | $222.47 | $220.04 | 5,630,456 |
| 2022-03-08 | $224.33 | $229.74 | $222.20 | $222.79 | $220.35 | 5,258,764 |
| 2022-03-07 | $234.31 | $234.31 | $224.19 | $224.33 | $221.88 | 5,425,045 |
| 2022-03-04 | $234.62 | $236.39 | $231.64 | $235.81 | $233.23 | 4,186,494 |
| 2022-03-03 | $241.01 | $242.34 | $235.68 | $236.65 | $234.06 | 4,707,353 |
| 2022-03-02 | $240.85 | $242.74 | $239.61 | $240.94 | $238.31 | 4,482,140 |
| 2022-03-01 | $242.30 | $243.60 | $238.30 | $239.63 | $237.01 | 3,910,650 |
| 2022-02-28 | $244.44 | $245.72 | $242.36 | $244.77 | $242.09 | 4,410,429 |
| 2022-02-25 | $246.00 | $249.53 | $243.63 | $249.45 | $245.34 | 4,549,747 |
| 2022-02-24 | $242.93 | $245.58 | $239.61 | $245.03 | $240.99 | 4,856,005 |
| 2022-02-23 | $253.53 | $253.85 | $247.08 | $247.79 | $243.71 | 3,497,365 |
| 2022-02-22 | $250.01 | $254.70 | $249.60 | $252.70 | $248.54 | 3,962,458 |
| 2022-02-18 | $250.34 | $252.29 | $250.01 | $250.60 | $246.47 | 2,813,521 |
| 2022-02-17 | $251.48 | $252.88 | $250.00 | $250.93 | $246.79 | 2,831,886 |
| 2022-02-16 | $253.77 | $254.60 | $251.20 | $253.09 | $248.92 | 2,941,810 |
| 2022-02-15 | $254.82 | $256.92 | $253.56 | $253.81 | $249.63 | 2,171,763 |
| 2022-02-14 | $255.91 | $256.25 | $251.68 | $253.39 | $249.21 | 2,825,835 |
| 2022-02-11 | $256.87 | $258.76 | $254.73 | $255.16 | $250.95 | 3,592,716 |
| 2022-02-10 | $258.60 | $260.44 | $255.97 | $256.87 | $252.64 | 3,246,762 |
| 2022-02-09 | $261.99 | $262.88 | $259.41 | $259.86 | $255.58 | 2,379,345 |
| 2022-02-08 | $260.50 | $262.38 | $259.10 | $260.08 | $255.79 | 2,920,071 |
| 2022-02-07 | $261.00 | $261.58 | $259.17 | $259.85 | $255.57 | 1,959,336 |
| 2022-02-04 | $259.87 | $261.73 | $257.79 | $260.06 | $255.77 | 1,989,682 |
| 2022-02-03 | $262.00 | $262.80 | $260.07 | $260.64 | $256.34 | 2,242,396 |
| 2022-02-02 | $258.83 | $262.61 | $258.49 | $262.28 | $257.96 | 2,371,460 |
| 2022-02-01 | $259.75 | $259.90 | $255.58 | $258.99 | $254.72 | 2,496,547 |
| 2022-01-31 | $255.02 | $259.50 | $254.44 | $259.45 | $255.17 | 3,174,167 |
| 2022-01-28 | $250.00 | $256.35 | $247.16 | $256.09 | $251.87 | 3,833,241 |
| 2022-01-27 | $249.60 | $252.46 | $245.25 | $248.74 | $244.64 | 5,201,054 |
| 2022-01-26 | $253.00 | $254.21 | $247.86 | $249.85 | $245.73 | 3,838,994 |
| 2022-01-25 | $250.83 | $252.53 | $247.07 | $250.68 | $246.55 | 3,908,580 |
| 2022-01-24 | $252.38 | $253.92 | $247.78 | $253.61 | $249.43 | 5,155,195 |
| 2022-01-21 | $254.04 | $258.46 | $253.69 | $254.59 | $250.39 | 3,738,309 |
| 2022-01-20 | $256.62 | $258.11 | $252.90 | $253.13 | $248.96 | 2,602,190 |
| 2022-01-19 | $257.55 | $257.95 | $255.08 | $255.22 | $251.01 | 2,116,659 |
| 2022-01-18 | $256.96 | $257.10 | $254.31 | $256.48 | $252.25 | 2,864,350 |
| 2022-01-14 | $261.14 | $261.24 | $257.16 | $257.71 | $253.46 | 3,460,060 |
| 2022-01-13 | $261.41 | $263.85 | $260.59 | $261.41 | $257.10 | 2,371,250 |
| 2022-01-12 | $263.37 | $263.95 | $260.28 | $260.92 | $256.62 | 3,043,954 |
| 2022-01-11 | $263.49 | $263.95 | $260.32 | $262.12 | $257.80 | 3,074,513 |
| 2022-01-10 | $266.72 | $266.72 | $262.01 | $264.41 | $260.05 | 3,122,526 |
| 2022-01-07 | $268.56 | $270.17 | $267.00 | $267.06 | $262.66 | 2,209,088 |
| 2022-01-06 | $268.12 | $270.76 | $267.80 | $269.69 | $265.25 | 2,908,568 |
| 2022-01-05 | $269.30 | $270.28 | $266.90 | $267.19 | $262.79 | 2,473,043 |
| 2022-01-04 | $269.50 | $271.15 | $268.27 | $268.51 | $264.08 | 2,506,018 |
| 2022-01-03 | $269.49 | $270.73 | $265.56 | $268.58 | $264.15 | 2,750,906 |
| 2021-12-31 | $268.00 | $269.12 | $267.21 | $268.07 | $263.65 | 1,511,759 |
| 2021-12-30 | $269.00 | $269.26 | $266.70 | $267.21 | $262.81 | 1,714,555 |
| 2021-12-29 | $268.45 | $269.72 | $267.95 | $268.49 | $264.06 | 1,318,828 |
| 2021-12-28 | $267.58 | $269.22 | $267.25 | $267.88 | $263.47 | 1,303,973 |
| 2021-12-27 | $266.47 | $268.26 | $266.00 | $268.24 | $263.82 | 1,486,007 |
| 2021-12-23 | $265.92 | $267.37 | $265.45 | $265.95 | $261.57 | 1,509,875 |
| 2021-12-22 | $264.32 | $265.44 | $264.07 | $264.94 | $260.57 | 1,795,157 |
| 2021-12-21 | $264.29 | $266.48 | $263.42 | $264.39 | $260.03 | 2,851,827 |
| 2021-12-20 | $259.63 | $261.96 | $258.43 | $261.73 | $257.42 | 2,824,534 |
| 2021-12-17 | $264.00 | $264.85 | $260.88 | $261.70 | $257.39 | 5,967,187 |
| 2021-12-16 | $265.56 | $266.89 | $264.09 | $265.55 | $261.17 | 2,347,749 |
| 2021-12-15 | $262.16 | $265.67 | $261.41 | $264.52 | $260.16 | 2,641,814 |
| 2021-12-14 | $263.00 | $263.59 | $261.75 | $262.52 | $258.19 | 3,695,552 |
| 2021-12-13 | $264.22 | $265.86 | $262.40 | $263.09 | $258.75 | 2,878,831 |
| 2021-12-10 | $263.88 | $265.27 | $262.43 | $264.97 | $260.60 | 2,529,819 |
| 2021-12-09 | $259.50 | $263.10 | $258.36 | $262.34 | $258.02 | 2,955,143 |
| 2021-12-08 | $260.00 | $262.81 | $259.09 | $259.58 | $255.30 | 3,453,106 |
| 2021-12-07 | $256.95 | $260.38 | $256.45 | $259.91 | $255.63 | 2,596,340 |
| 2021-12-06 | $252.40 | $256.93 | $252.37 | $255.79 | $251.57 | 3,616,912 |
| 2021-12-03 | $250.32 | $250.68 | $247.57 | $249.33 | $245.22 | 3,229,856 |
| 2021-12-02 | $245.66 | $250.34 | $245.00 | $248.80 | $244.70 | 3,290,454 |
| 2021-12-01 | $245.76 | $250.90 | $244.11 | $244.18 | $240.16 | 3,275,507 |
| 2021-11-30 | $247.38 | $247.90 | $243.95 | $244.60 | $240.57 | 3,836,063 |
| 2021-11-29 | $251.85 | $252.32 | $249.83 | $250.30 | $244.79 | 2,084,612 |
| 2021-11-26 | $252.51 | $253.16 | $248.27 | $250.01 | $244.51 | 2,573,259 |
| 2021-11-24 | $254.50 | $257.79 | $254.05 | $257.11 | $251.45 | 2,642,849 |
| 2021-11-23 | $254.81 | $255.79 | $253.05 | $255.65 | $250.03 | 2,770,596 |
| 2021-11-22 | $252.67 | $255.45 | $252.21 | $253.48 | $247.90 | 2,438,758 |
| 2021-11-19 | $253.29 | $253.32 | $250.23 | $251.95 | $246.41 | 2,743,402 |
| 2021-11-18 | $253.16 | $253.49 | $251.08 | $253.48 | $247.90 | 1,751,189 |
| 2021-11-17 | $252.41 | $253.34 | $250.52 | $252.69 | $247.13 | 1,412,025 |
| 2021-11-16 | $253.50 | $254.19 | $252.38 | $252.46 | $246.91 | 2,195,461 |
| 2021-11-15 | $250.67 | $253.76 | $250.67 | $252.94 | $247.38 | 1,709,216 |
| 2021-11-12 | $250.15 | $251.01 | $248.89 | $250.67 | $245.16 | 1,615,129 |
| 2021-11-11 | $253.33 | $253.33 | $249.26 | $250.16 | $244.66 | 1,640,596 |
| 2021-11-10 | $250.81 | $253.72 | $250.81 | $253.13 | $247.56 | 1,794,531 |
| 2021-11-09 | $252.91 | $253.69 | $250.45 | $252.65 | $247.09 | 2,251,617 |
| 2021-11-08 | $254.78 | $255.65 | $251.93 | $253.10 | $247.53 | 2,471,271 |
| 2021-11-05 | $254.69 | $257.53 | $254.62 | $254.71 | $249.11 | 3,224,285 |
| 2021-11-04 | $251.12 | $254.18 | $250.20 | $253.46 | $247.88 | 2,711,311 |
| 2021-11-03 | $247.99 | $251.13 | $247.91 | $250.40 | $244.89 | 2,399,239 |
| 2021-11-02 | $251.76 | $252.22 | $248.16 | $249.24 | $243.76 | 2,345,502 |
| 2021-11-01 | $245.80 | $251.69 | $245.34 | $250.58 | $245.07 | 4,426,428 |
| 2021-10-29 | $243.00 | $246.09 | $242.47 | $245.55 | $240.15 | 4,329,465 |
| 2021-10-28 | $243.40 | $246.08 | $242.53 | $245.50 | $240.10 | 3,448,483 |
| 2021-10-27 | $241.05 | $244.62 | $238.85 | $242.73 | $237.39 | 5,249,422 |
| 2021-10-26 | $237.47 | $238.40 | $236.14 | $236.42 | $231.22 | 3,066,386 |
| 2021-10-25 | $239.23 | $239.25 | $236.50 | $237.34 | $232.12 | 3,178,536 |
| 2021-10-22 | $240.71 | $242.24 | $238.00 | $238.44 | $233.19 | 3,283,657 |
| 2021-10-21 | $240.17 | $241.91 | $239.31 | $241.40 | $236.09 | 2,702,367 |
| 2021-10-20 | $240.40 | $242.65 | $239.29 | $239.72 | $234.45 | 3,040,188 |
| 2021-10-19 | $243.22 | $243.93 | $241.53 | $242.77 | $237.43 | 2,071,598 |
| 2021-10-18 | $242.42 | $243.45 | $241.13 | $242.26 | $236.93 | 2,484,874 |
| 2021-10-15 | $245.24 | $246.38 | $241.99 | $242.25 | $236.92 | 2,564,768 |
| 2021-10-14 | $242.88 | $245.42 | $242.04 | $244.55 | $239.17 | 2,512,501 |
| 2021-10-13 | $243.27 | $243.87 | $239.90 | $242.65 | $237.31 | 3,214,784 |
| 2021-10-12 | $247.73 | $248.60 | $244.18 | $244.52 | $239.14 | 2,346,972 |
| 2021-10-11 | $248.10 | $249.14 | $246.45 | $246.58 | $241.16 | 1,503,978 |
| 2021-10-08 | $249.25 | $249.63 | $247.11 | $247.70 | $242.25 | 1,687,649 |
| 2021-10-07 | $248.00 | $249.95 | $247.68 | $248.32 | $242.86 | 2,423,878 |
| 2021-10-06 | $244.56 | $247.16 | $243.02 | $247.10 | $241.66 | 2,107,922 |
| 2021-10-05 | $243.97 | $246.88 | $243.01 | $245.22 | $239.83 | 2,463,265 |
| 2021-10-04 | $242.06 | $244.81 | $241.86 | $243.08 | $237.73 | 2,236,513 |
| 2021-10-01 | $243.07 | $244.69 | $240.25 | $242.93 | $237.59 | 2,076,087 |
| 2021-09-30 | $244.77 | $245.42 | $240.82 | $241.11 | $235.81 | 3,137,256 |
| 2021-09-29 | $244.38 | $245.71 | $243.15 | $244.28 | $238.91 | 1,719,144 |
| 2021-09-28 | $247.29 | $247.71 | $242.91 | $243.77 | $238.41 | 3,007,728 |
| 2021-09-27 | $246.00 | $248.90 | $245.28 | $248.11 | $242.65 | 2,463,273 |
| 2021-09-24 | $246.64 | $247.38 | $245.24 | $246.42 | $241.00 | 2,508,923 |
| 2021-09-23 | $243.74 | $245.95 | $243.53 | $244.78 | $239.40 | 2,941,662 |
| 2021-09-22 | $241.80 | $245.86 | $241.47 | $243.13 | $237.78 | 3,361,958 |
| 2021-09-21 | $240.00 | $242.35 | $239.40 | $240.50 | $235.21 | 2,008,293 |
| 2021-09-20 | $239.88 | $241.96 | $236.64 | $239.09 | $233.83 | 4,549,932 |
| 2021-09-17 | $243.84 | $244.63 | $241.88 | $242.49 | $237.16 | 4,756,852 |
| 2021-09-16 | $240.29 | $243.59 | $239.95 | $243.21 | $237.86 | 3,410,681 |
| 2021-09-15 | $240.47 | $241.27 | $238.18 | $240.98 | $235.68 | 2,507,196 |
| 2021-09-14 | $241.73 | $242.25 | $239.50 | $241.13 | $235.83 | 2,013,793 |
| 2021-09-13 | $240.83 | $241.80 | $239.84 | $241.21 | $235.90 | 2,294,796 |
| 2021-09-10 | $240.32 | $241.32 | $239.04 | $239.18 | $233.92 | 2,035,199 |
| 2021-09-09 | $238.42 | $241.43 | $237.77 | $238.61 | $233.36 | 2,992,467 |
| 2021-09-08 | $236.80 | $239.46 | $236.00 | $238.62 | $233.37 | 2,718,376 |
| 2021-09-07 | $238.61 | $238.61 | $235.95 | $236.19 | $230.99 | 1,820,118 |
| 2021-09-03 | $238.39 | $239.65 | $237.51 | $238.82 | $233.57 | 1,339,289 |
| 2021-09-02 | $239.20 | $239.95 | $238.38 | $239.87 | $234.59 | 2,140,253 |
| 2021-09-01 | $237.88 | $239.04 | $237.21 | $238.15 | $232.91 | 2,197,240 |
| 2021-08-31 | $235.75 | $237.73 | $234.67 | $237.46 | $232.24 | 2,938,351 |
| 2021-08-30 | $237.34 | $237.76 | $235.86 | $236.59 | $230.14 | 2,245,565 |
| 2021-08-27 | $237.43 | $238.37 | $236.37 | $237.48 | $231.00 | 1,784,024 |
| 2021-08-26 | $238.79 | $238.92 | $235.92 | $236.95 | $230.49 | 2,008,052 |
| 2021-08-25 | $237.93 | $239.60 | $237.84 | $238.83 | $232.31 | 1,668,152 |
| 2021-08-24 | $240.39 | $240.39 | $238.32 | $238.43 | $231.92 | 1,687,672 |
| 2021-08-23 | $239.46 | $240.07 | $237.99 | $239.66 | $233.12 | 2,086,876 |
| 2021-08-20 | $236.96 | $239.39 | $236.32 | $238.49 | $231.98 | 1,989,849 |
| 2021-08-19 | $236.68 | $238.12 | $236.07 | $237.23 | $230.76 | 1,455,420 |
| 2021-08-18 | $239.44 | $239.76 | $237.78 | $238.08 | $231.58 | 2,215,750 |
| 2021-08-17 | $240.35 | $240.84 | $238.21 | $240.28 | $233.72 | 1,651,984 |
| 2021-08-16 | $239.00 | $241.05 | $238.56 | $240.97 | $234.40 | 2,175,409 |
| 2021-08-13 | $236.79 | $239.00 | $236.27 | $238.82 | $232.30 | 1,663,688 |
| 2021-08-12 | $236.00 | $236.76 | $235.05 | $236.67 | $230.21 | 1,491,013 |
| 2021-08-11 | $234.19 | $235.94 | $233.75 | $235.55 | $229.12 | 1,969,137 |
| 2021-08-10 | $235.10 | $235.10 | $233.24 | $233.45 | $227.08 | 2,027,812 |
| 2021-08-09 | $235.79 | $236.07 | $234.03 | $234.68 | $228.28 | 2,093,074 |
| 2021-08-06 | $236.68 | $237.14 | $235.67 | $236.26 | $229.81 | 1,558,759 |
| 2021-08-05 | $235.74 | $236.81 | $234.34 | $236.42 | $229.97 | 2,230,520 |
| 2021-08-04 | $236.45 | $236.60 | $233.05 | $234.83 | $228.42 | 2,240,575 |
| 2021-08-03 | $239.56 | $239.95 | $235.25 | $236.95 | $230.49 | 3,300,009 |
| 2021-08-02 | $244.24 | $244.68 | $239.69 | $240.10 | $233.55 | 2,693,869 |
| 2021-07-30 | $243.85 | $245.41 | $242.21 | $242.71 | $236.09 | 2,336,831 |
| 2021-07-29 | $243.32 | $245.20 | $242.98 | $244.02 | $237.36 | 2,518,392 |
| 2021-07-28 | $242.50 | $243.80 | $239.35 | $241.78 | $235.18 | 4,948,543 |
| 2021-07-27 | $244.17 | $247.05 | $244.06 | $246.35 | $239.63 | 3,135,186 |
| 2021-07-26 | $242.00 | $244.57 | $241.60 | $243.98 | $237.32 | 2,638,431 |
| 2021-07-23 | $240.13 | $245.05 | $239.60 | $242.96 | $236.33 | 3,996,402 |
| 2021-07-22 | $235.65 | $239.69 | $235.16 | $238.67 | $232.16 | 2,538,299 |
| 2021-07-21 | $235.98 | $238.11 | $235.22 | $235.93 | $229.49 | 2,147,029 |
| 2021-07-20 | $230.65 | $235.52 | $230.21 | $234.27 | $227.88 | 3,275,605 |
| 2021-07-19 | $232.51 | $233.32 | $226.42 | $229.26 | $223.01 | 3,774,949 |
| 2021-07-16 | $237.79 | $237.88 | $234.38 | $234.75 | $228.35 | 1,681,193 |
| 2021-07-15 | $236.59 | $237.39 | $234.92 | $236.88 | $230.42 | 2,165,952 |
| 2021-07-14 | $237.03 | $239.05 | $236.64 | $237.13 | $230.66 | 1,993,375 |
| 2021-07-13 | $235.66 | $237.47 | $235.20 | $236.17 | $229.73 | 1,884,568 |
| 2021-07-12 | $234.59 | $236.24 | $234.50 | $235.61 | $229.18 | 2,158,655 |
| 2021-07-09 | $234.07 | $236.23 | $233.06 | $235.68 | $229.25 | 2,560,714 |
| 2021-07-08 | $232.95 | $233.83 | $231.94 | $232.84 | $226.49 | 1,932,661 |
| 2021-07-07 | $231.92 | $234.99 | $231.72 | $234.63 | $228.23 | 2,069,409 |
| 2021-07-06 | $233.66 | $233.90 | $231.00 | $232.75 | $226.40 | 1,762,707 |
| 2021-07-02 | $233.08 | $234.11 | $232.44 | $233.63 | $227.26 | 1,851,575 |
| 2021-07-01 | $231.41 | $232.40 | $230.75 | $232.27 | $225.93 | 2,210,460 |
| 2021-06-30 | $230.92 | $232.25 | $230.60 | $230.99 | $224.69 | 2,450,791 |
| 2021-06-29 | $231.53 | $231.71 | $230.05 | $230.37 | $224.08 | 1,932,185 |
| 2021-06-28 | $232.67 | $232.75 | $230.01 | $231.09 | $224.79 | 2,902,037 |
| 2021-06-25 | $232.74 | $233.41 | $232.34 | $232.42 | $226.08 | 3,000,115 |
| 2021-06-24 | $234.10 | $235.16 | $232.74 | $233.33 | $226.96 | 1,840,079 |
| 2021-06-23 | $233.30 | $234.45 | $232.70 | $233.24 | $226.88 | 1,701,512 |
| 2021-06-22 | $233.49 | $234.86 | $232.43 | $233.88 | $227.50 | 1,758,423 |
| 2021-06-21 | $230.63 | $233.23 | $229.47 | $232.90 | $226.55 | 2,193,090 |
| 2021-06-18 | $231.47 | $232.89 | $228.82 | $229.62 | $223.36 | 4,408,221 |
| 2021-06-17 | $235.08 | $236.27 | $233.28 | $233.88 | $227.50 | 1,895,716 |
| 2021-06-16 | $237.21 | $237.28 | $233.78 | $235.58 | $229.15 | 2,945,675 |
| 2021-06-15 | $237.53 | $237.81 | $235.66 | $236.35 | $229.90 | 1,948,582 |
| 2021-06-14 | $237.18 | $237.77 | $234.81 | $236.98 | $230.51 | 1,836,842 |
| 2021-06-11 | $235.00 | $237.50 | $234.71 | $236.93 | $230.47 | 2,654,270 |
| 2021-06-10 | $232.05 | $234.90 | $231.93 | $234.59 | $228.19 | 2,534,059 |
| 2021-06-09 | $232.98 | $234.32 | $231.45 | $231.47 | $225.15 | 1,982,276 |
| 2021-06-08 | $231.50 | $233.98 | $231.34 | $232.64 | $226.29 | 2,106,462 |
| 2021-06-07 | $234.00 | $234.07 | $231.16 | $231.69 | $225.37 | 1,877,063 |
| 2021-06-04 | $233.44 | $233.80 | $232.07 | $233.38 | $227.01 | 1,615,437 |
| 2021-06-03 | $232.57 | $232.76 | $230.15 | $232.45 | $226.11 | 3,249,444 |
| 2021-06-02 | $233.97 | $234.33 | $232.81 | $233.78 | $227.40 | 3,172,033 |
| 2021-06-01 | $235.98 | $235.99 | $232.74 | $233.24 | $226.88 | 2,574,575 |
| 2021-05-28 | $234.13 | $234.41 | $232.45 | $233.89 | $227.51 | 2,853,674 |
| 2021-05-27 | $233.01 | $235.08 | $232.40 | $234.86 | $227.20 | 5,243,094 |
| 2021-05-26 | $233.79 | $233.79 | $232.16 | $232.35 | $224.77 | 1,564,344 |
| 2021-05-25 | $232.17 | $232.77 | $230.71 | $232.14 | $224.57 | 2,682,023 |
| 2021-05-24 | $231.52 | $232.65 | $231.02 | $231.91 | $224.35 | 1,823,438 |
| 2021-05-21 | $232.42 | $233.40 | $230.31 | $231.24 | $223.70 | 2,601,267 |
| 2021-05-20 | $230.72 | $234.02 | $230.56 | $232.18 | $224.61 | 1,890,474 |
| 2021-05-19 | $230.23 | $230.62 | $228.18 | $230.15 | $222.64 | 2,967,215 |
| 2021-05-18 | $231.89 | $233.25 | $231.65 | $231.93 | $224.36 | 2,913,221 |
| 2021-05-17 | $230.81 | $232.30 | $230.25 | $231.68 | $224.12 | 1,630,923 |
| 2021-05-14 | $230.71 | $232.64 | $230.47 | $231.72 | $224.16 | 1,943,122 |
| 2021-05-13 | $228.00 | $231.08 | $227.88 | $229.77 | $222.28 | 2,819,534 |
| 2021-05-12 | $232.11 | $233.57 | $227.57 | $227.94 | $220.50 | 3,198,197 |
| 2021-05-11 | $237.74 | $237.80 | $232.20 | $233.86 | $226.23 | 3,028,848 |
| 2021-05-10 | $235.10 | $237.92 | $235.10 | $237.11 | $229.38 | 2,031,468 |
| 2021-05-07 | $235.00 | $235.72 | $233.99 | $234.84 | $227.18 | 1,406,816 |
| 2021-05-06 | $235.54 | $235.65 | $233.17 | $234.86 | $227.20 | 1,832,704 |
| 2021-05-05 | $234.12 | $235.35 | $232.52 | $235.04 | $227.37 | 1,524,055 |
| 2021-05-04 | $234.63 | $236.13 | $233.24 | $233.86 | $226.23 | 2,529,912 |
| 2021-05-03 | $237.99 | $238.18 | $235.38 | $235.56 | $227.88 | 2,458,195 |
| 2021-04-30 | $234.00 | $236.29 | $233.87 | $236.08 | $228.38 | 2,640,589 |
| 2021-04-29 | $233.99 | $235.80 | $232.62 | $235.21 | $227.54 | 3,146,671 |
| 2021-04-28 | $235.20 | $235.45 | $232.26 | $232.41 | $224.83 | 2,776,969 |
| 2021-04-27 | $232.57 | $235.63 | $232.41 | $234.98 | $227.32 | 2,623,876 |
| 2021-04-26 | $234.78 | $235.35 | $231.91 | $232.31 | $224.73 | 2,490,387 |
| 2021-04-23 | $233.79 | $235.24 | $233.10 | $234.58 | $226.93 | 2,137,862 |
| 2021-04-22 | $232.83 | $234.04 | $231.94 | $232.96 | $225.36 | 1,839,671 |
| 2021-04-21 | $233.30 | $233.86 | $231.85 | $232.26 | $224.68 | 2,065,818 |
| 2021-04-20 | $231.24 | $233.21 | $231.08 | $233.01 | $225.41 | 1,885,666 |
| 2021-04-19 | $233.12 | $233.30 | $230.83 | $231.81 | $224.25 | 2,254,849 |
| 2021-04-16 | $233.65 | $234.26 | $232.31 | $233.08 | $225.48 | 2,694,295 |
| 2021-04-15 | $229.81 | $231.36 | $229.20 | $231.28 | $223.74 | 2,063,107 |
| 2021-04-14 | $231.22 | $231.29 | $229.59 | $230.31 | $222.80 | 2,129,184 |
| 2021-04-13 | $230.44 | $231.66 | $229.69 | $231.32 | $223.77 | 2,571,032 |
| 2021-04-12 | $231.48 | $232.38 | $230.49 | $230.96 | $223.43 | 2,292,729 |
| 2021-04-09 | $230.19 | $231.61 | $228.87 | $231.48 | $223.93 | 2,729,039 |
| 2021-04-08 | $232.61 | $232.80 | $229.20 | $230.25 | $222.74 | 2,772,285 |
| 2021-04-07 | $231.68 | $232.81 | $231.24 | $232.61 | $225.02 | 2,551,332 |
| 2021-04-06 | $229.71 | $232.27 | $228.72 | $231.91 | $224.35 | 3,230,903 |
| 2021-04-05 | $226.60 | $229.50 | $226.19 | $228.85 | $221.39 | 2,866,411 |
| 2021-04-01 | $224.67 | $226.22 | $223.28 | $225.21 | $217.86 | 2,441,261 |
| 2021-03-31 | $224.01 | $226.49 | $224.00 | $224.14 | $216.83 | 3,564,051 |
| 2021-03-30 | $226.13 | $227.02 | $224.22 | $224.98 | $217.64 | 2,419,008 |
| 2021-03-29 | $224.83 | $227.88 | $224.30 | $227.35 | $219.93 | 3,621,281 |
| 2021-03-26 | $224.20 | $225.28 | $222.42 | $225.21 | $217.86 | 3,263,234 |
| 2021-03-25 | $225.15 | $225.32 | $222.44 | $224.20 | $216.89 | 3,249,784 |
| 2021-03-24 | $225.32 | $227.02 | $224.04 | $224.05 | $216.74 | 2,442,483 |
| 2021-03-23 | $223.96 | $226.40 | $223.75 | $224.37 | $217.05 | 2,794,029 |
| 2021-03-22 | $223.39 | $226.91 | $222.65 | $225.07 | $217.73 | 4,220,655 |
| 2021-03-19 | $222.76 | $225.18 | $221.00 | $222.44 | $215.18 | 7,719,379 |
| 2021-03-18 | $223.68 | $225.35 | $221.41 | $222.90 | $215.63 | 3,254,846 |
| 2021-03-17 | $224.56 | $224.90 | $220.01 | $224.11 | $216.80 | 5,240,638 |
| 2021-03-16 | $219.58 | $221.30 | $217.16 | $219.86 | $212.69 | 3,583,426 |
| 2021-03-15 | $213.65 | $220.55 | $213.50 | $220.46 | $213.27 | 5,483,461 |
| 2021-03-12 | $212.04 | $214.24 | $211.42 | $212.34 | $205.41 | 2,818,192 |
| 2021-03-11 | $214.70 | $215.23 | $211.49 | $211.57 | $204.67 | 3,618,040 |
| 2021-03-10 | $208.72 | $213.63 | $208.24 | $213.31 | $206.35 | 3,447,188 |
| 2021-03-09 | $210.63 | $211.20 | $208.28 | $208.55 | $201.75 | 3,646,703 |
| 2021-03-08 | $207.70 | $210.59 | $207.14 | $209.11 | $202.29 | 3,157,129 |
| 2021-03-05 | $205.75 | $208.23 | $202.96 | $207.37 | $200.61 | 3,608,200 |
| 2021-03-04 | $206.16 | $207.49 | $202.73 | $204.84 | $198.16 | 3,926,187 |
| 2021-03-03 | $207.52 | $208.99 | $205.61 | $205.82 | $199.11 | 3,488,639 |
| 2021-03-02 | $208.00 | $209.90 | $206.19 | $208.67 | $201.86 | 3,016,563 |
| 2021-03-01 | $207.35 | $210.38 | $207.35 | $208.25 | $201.46 | 2,827,891 |
| 2021-02-26 | $210.75 | $211.64 | $206.14 | $206.14 | $199.42 | 5,318,758 |
| 2021-02-25 | $212.70 | $212.92 | $209.74 | $210.95 | $202.80 | 3,123,704 |
| 2021-02-24 | $210.84 | $214.10 | $210.42 | $213.27 | $205.03 | 2,887,130 |
| 2021-02-23 | $214.50 | $215.70 | $210.43 | $211.32 | $203.16 | 3,243,046 |
| 2021-02-22 | $211.50 | $213.00 | $209.69 | $212.06 | $203.87 | 2,909,527 |
| 2021-02-19 | $215.29 | $215.73 | $211.97 | $212.24 | $204.04 | 3,181,592 |
| 2021-02-18 | $213.29 | $215.86 | $212.65 | $215.43 | $207.11 | 2,190,987 |
| 2021-02-17 | $213.96 | $214.89 | $212.63 | $213.45 | $205.20 | 3,262,449 |
| 2021-02-16 | $214.37 | $216.94 | $213.83 | $215.03 | $206.72 | 2,893,080 |
| 2021-02-12 | $214.00 | $214.70 | $212.99 | $213.90 | $205.64 | 2,781,322 |
| 2021-02-11 | $214.54 | $214.80 | $212.40 | $214.27 | $205.99 | 2,583,649 |
| 2021-02-10 | $216.88 | $217.31 | $213.81 | $214.40 | $206.12 | 3,147,379 |
| 2021-02-09 | $212.07 | $216.18 | $211.77 | $215.98 | $207.64 | 3,029,604 |
| 2021-02-08 | $212.53 | $212.99 | $209.96 | $211.58 | $203.41 | 2,696,298 |
| 2021-02-05 | $212.59 | $214.18 | $212.01 | $212.58 | $204.37 | 2,600,218 |
| 2021-02-04 | $210.00 | $212.11 | $208.67 | $211.03 | $202.88 | 2,777,644 |
| 2021-02-03 | $208.35 | $209.99 | $207.93 | $208.71 | $200.65 | 3,020,703 |
| 2021-02-02 | $208.09 | $212.63 | $207.65 | $209.76 | $201.66 | 2,764,028 |
| 2021-02-01 | $208.48 | $209.69 | $206.60 | $207.93 | $199.90 | 2,812,476 |
| 2021-01-29 | $205.11 | $209.40 | $203.11 | $207.84 | $199.81 | 5,203,314 |
| 2021-01-28 | $208.63 | $210.36 | $205.13 | $206.82 | $198.83 | 5,401,592 |
| 2021-01-27 | $212.39 | $213.15 | $207.00 | $207.00 | $199.00 | 5,464,011 |
| 2021-01-26 | $212.51 | $215.51 | $212.17 | $215.38 | $207.06 | 2,907,817 |
| 2021-01-25 | $212.22 | $214.05 | $210.56 | $213.34 | $205.10 | 2,615,384 |
| 2021-01-22 | $212.51 | $214.14 | $211.17 | $213.38 | $205.14 | 2,196,479 |
| 2021-01-21 | $214.06 | $215.96 | $213.32 | $213.53 | $205.28 | 2,676,309 |
| 2021-01-20 | $210.15 | $214.41 | $209.63 | $213.63 | $205.38 | 4,077,731 |
| 2021-01-19 | $210.68 | $211.00 | $207.88 | $209.09 | $201.01 | 3,331,595 |
| 2021-01-15 | $207.97 | $210.70 | $207.42 | $209.91 | $201.80 | 3,593,732 |
| 2021-01-14 | $212.10 | $212.67 | $208.00 | $208.50 | $200.44 | 3,666,716 |
| 2021-01-13 | $210.91 | $213.13 | $210.90 | $212.09 | $203.90 | 2,069,926 |
| 2021-01-12 | $213.69 | $214.33 | $210.94 | $211.60 | $203.42 | 2,934,036 |
| 2021-01-11 | $215.09 | $216.12 | $213.12 | $214.23 | $205.95 | 2,545,893 |
| 2021-01-08 | $212.90 | $216.12 | $212.23 | $215.87 | $207.53 | 2,639,146 |
| 2021-01-07 | $213.22 | $213.22 | $210.56 | $211.98 | $203.79 | 3,142,014 |
| 2021-01-06 | $211.30 | $211.71 | $209.03 | $211.00 | $202.85 | 3,083,426 |
| 2021-01-05 | $210.18 | $211.95 | $209.62 | $211.48 | $203.31 | 2,576,065 |
| 2021-01-04 | $214.49 | $214.72 | $208.22 | $210.22 | $202.10 | 4,055,409 |
| 2020-12-31 | $211.25 | $214.93 | $210.78 | $214.58 | $206.29 | 2,610,914 |
| 2020-12-30 | $212.96 | $213.36 | $211.28 | $211.56 | $203.39 | 1,854,990 |
| 2020-12-29 | $214.64 | $215.78 | $212.45 | $212.71 | $204.49 | 1,665,725 |
| 2020-12-28 | $212.99 | $214.88 | $212.19 | $214.02 | $205.75 | 2,515,447 |
| 2020-12-24 | $212.12 | $212.74 | $211.14 | $211.39 | $203.22 | 1,047,650 |
| 2020-12-23 | $212.30 | $213.43 | $211.79 | $212.02 | $203.83 | 1,658,765 |
| 2020-12-22 | $211.20 | $212.91 | $210.37 | $211.92 | $203.73 | 2,773,709 |
| 2020-12-21 | $210.62 | $212.55 | $208.01 | $211.67 | $203.49 | 4,342,480 |
| 2020-12-18 | $215.15 | $216.85 | $213.82 | $215.08 | $206.77 | 7,929,060 |
| 2020-12-17 | $215.39 | $215.79 | $213.53 | $214.25 | $205.97 | 2,558,810 |
| 2020-12-16 | $214.88 | $217.51 | $213.66 | $213.80 | $205.54 | 2,681,984 |
| 2020-12-15 | $213.22 | $216.21 | $212.74 | $214.86 | $206.56 | 3,799,294 |
| 2020-12-14 | $210.73 | $214.74 | $210.21 | $211.92 | $203.73 | 4,744,960 |
| 2020-12-11 | $207.47 | $208.94 | $206.73 | $207.76 | $199.73 | 2,770,817 |
| 2020-12-10 | $208.50 | $208.76 | $207.07 | $208.04 | $200.00 | 2,956,368 |
| 2020-12-09 | $209.49 | $209.53 | $207.33 | $208.69 | $200.63 | 3,011,056 |
| 2020-12-08 | $206.55 | $209.10 | $206.41 | $208.39 | $200.34 | 2,709,447 |
| 2020-12-07 | $208.53 | $209.11 | $206.19 | $208.89 | $200.82 | 3,826,001 |
| 2020-12-04 | $211.60 | $213.38 | $210.10 | $210.74 | $202.60 | 3,151,060 |
| 2020-12-03 | $210.94 | $213.23 | $210.56 | $211.51 | $203.34 | 3,732,543 |
| 2020-12-02 | $214.00 | $214.40 | $209.13 | $210.86 | $202.71 | 6,223,661 |
| 2020-12-01 | $218.88 | $218.93 | $215.53 | $216.14 | $207.79 | 4,139,869 |
| 2020-11-30 | $216.46 | $217.57 | $214.43 | $217.44 | $209.04 | 3,413,588 |
| 2020-11-27 | $219.02 | $220.40 | $217.66 | $218.33 | $208.66 | 1,394,366 |
| 2020-11-25 | $219.98 | $220.59 | $217.92 | $219.34 | $209.62 | 1,889,200 |
| 2020-11-24 | $219.01 | $221.25 | $218.25 | $219.71 | $209.98 | 3,817,394 |
| 2020-11-23 | $215.14 | $217.60 | $214.65 | $217.00 | $207.39 | 3,011,272 |
| 2020-11-20 | $214.39 | $215.22 | $213.63 | $214.09 | $204.60 | 3,932,954 |
| 2020-11-19 | $214.84 | $215.48 | $213.33 | $215.11 | $205.58 | 2,840,460 |
| 2020-11-18 | $216.10 | $217.84 | $215.41 | $215.52 | $205.97 | 3,095,154 |
| 2020-11-17 | $215.60 | $217.39 | $214.02 | $216.01 | $206.44 | 2,443,547 |
| 2020-11-16 | $215.50 | $216.75 | $213.63 | $216.73 | $207.13 | 3,702,131 |
| 2020-11-13 | $213.76 | $214.39 | $212.34 | $213.28 | $203.83 | 3,072,628 |
| 2020-11-12 | $217.56 | $217.82 | $210.88 | $213.07 | $203.63 | 4,257,495 |
| 2020-11-11 | $214.81 | $219.25 | $214.30 | $218.02 | $208.36 | 4,127,212 |
| 2020-11-10 | $215.75 | $215.99 | $211.34 | $213.32 | $203.87 | 4,255,577 |
| 2020-11-09 | $226.79 | $227.85 | $207.17 | $213.22 | $203.77 | 7,981,211 |
| 2020-11-06 | $216.00 | $217.89 | $214.25 | $216.56 | $206.97 | 3,916,076 |
| 2020-11-05 | $216.07 | $218.20 | $214.68 | $216.31 | $206.73 | 3,622,023 |
| 2020-11-04 | $215.00 | $219.47 | $213.30 | $214.87 | $205.35 | 3,360,836 |
| 2020-11-03 | $215.59 | $218.10 | $213.95 | $216.80 | $207.19 | 2,615,017 |
| 2020-11-02 | $215.88 | $216.32 | $210.79 | $212.56 | $203.14 | 2,983,362 |
| 2020-10-30 | $213.60 | $215.22 | $209.91 | $213.00 | $203.56 | 3,451,419 |
| 2020-10-29 | $214.69 | $217.65 | $213.07 | $214.95 | $205.43 | 2,477,582 |
| 2020-10-28 | $218.39 | $220.59 | $214.46 | $214.69 | $205.18 | 3,273,074 |
| 2020-10-27 | $224.47 | $225.23 | $222.72 | $222.97 | $213.09 | 1,801,922 |
| 2020-10-26 | $226.78 | $227.25 | $220.97 | $224.27 | $214.33 | 2,538,058 |
| 2020-10-23 | $230.41 | $230.41 | $227.80 | $228.71 | $218.58 | 2,278,124 |
| 2020-10-22 | $227.76 | $229.40 | $226.88 | $229.15 | $219.00 | 1,961,450 |
| 2020-10-21 | $227.23 | $229.49 | $227.21 | $228.19 | $218.08 | 1,518,200 |
| 2020-10-20 | $226.74 | $230.00 | $226.43 | $227.45 | $217.37 | 1,883,639 |
| 2020-10-19 | $229.55 | $231.02 | $225.17 | $226.00 | $215.99 | 2,009,635 |
| 2020-10-16 | $229.77 | $231.91 | $229.15 | $229.37 | $219.21 | 2,162,939 |
| 2020-10-15 | $226.15 | $230.00 | $225.59 | $229.64 | $219.47 | 2,178,247 |
| 2020-10-14 | $228.41 | $229.48 | $227.35 | $227.62 | $217.54 | 1,862,687 |
| 2020-10-13 | $225.70 | $228.58 | $224.93 | $227.35 | $217.28 | 2,098,972 |
| 2020-10-12 | $224.81 | $226.51 | $223.12 | $226.11 | $216.09 | 2,412,627 |
| 2020-10-09 | $226.94 | $227.22 | $223.12 | $224.83 | $214.87 | 3,237,709 |
| 2020-10-08 | $226.09 | $227.08 | $224.29 | $225.80 | $215.80 | 3,195,785 |
| 2020-10-07 | $225.58 | $228.41 | $225.13 | $226.48 | $216.45 | 1,972,777 |
| 2020-10-06 | $226.83 | $228.66 | $223.60 | $224.09 | $214.16 | 2,453,627 |
| 2020-10-05 | $224.86 | $226.50 | $224.01 | $226.07 | $216.05 | 2,913,824 |
| 2020-10-02 | $217.51 | $223.35 | $217.10 | $222.67 | $212.80 | 3,833,110 |
| 2020-10-01 | $221.59 | $223.00 | $217.79 | $219.59 | $209.86 | 2,443,348 |
| 2020-09-30 | $218.87 | $222.20 | $218.41 | $219.49 | $209.77 | 3,034,100 |
| 2020-09-29 | $220.42 | $220.96 | $218.48 | $218.68 | $208.99 | 1,732,275 |
| 2020-09-28 | $220.00 | $221.98 | $219.02 | $220.26 | $210.50 | 2,112,107 |
| 2020-09-25 | $215.30 | $219.25 | $213.65 | $218.18 | $208.51 | 2,196,831 |
| 2020-09-24 | $214.75 | $218.41 | $213.59 | $216.12 | $206.54 | 1,727,041 |
| 2020-09-23 | $217.67 | $219.69 | $214.24 | $214.97 | $205.45 | 2,777,715 |
| 2020-09-22 | $216.43 | $216.96 | $214.55 | $216.41 | $206.82 | 2,475,978 |
| 2020-09-21 | $217.14 | $218.05 | $213.40 | $216.41 | $206.82 | 2,831,750 |
| 2020-09-18 | $221.62 | $223.57 | $220.13 | $220.27 | $210.51 | 3,861,750 |
| 2020-09-17 | $223.70 | $223.73 | $220.50 | $222.58 | $212.72 | 3,376,985 |
| 2020-09-16 | $222.17 | $226.72 | $221.30 | $224.81 | $214.85 | 3,464,160 |
| 2020-09-15 | $221.76 | $223.64 | $221.40 | $222.37 | $212.52 | 2,640,872 |
| 2020-09-14 | $219.72 | $222.59 | $219.34 | $220.56 | $210.79 | 2,544,140 |
| 2020-09-11 | $217.69 | $219.18 | $216.28 | $218.00 | $208.34 | 3,616,483 |
| 2020-09-10 | $215.72 | $219.48 | $215.72 | $217.24 | $207.62 | 3,325,601 |
| 2020-09-09 | $215.00 | $218.17 | $214.44 | $215.71 | $206.15 | 3,213,195 |
| 2020-09-08 | $211.18 | $216.30 | $211.06 | $213.58 | $204.12 | 4,107,917 |
| 2020-09-04 | $215.29 | $217.78 | $210.76 | $211.73 | $202.35 | 3,828,823 |
| 2020-09-03 | $218.11 | $218.11 | $211.90 | $213.80 | $204.33 | 3,126,675 |
| 2020-09-02 | $213.25 | $217.13 | $212.69 | $216.23 | $206.65 | 4,091,998 |
| 2020-09-01 | $210.84 | $213.61 | $210.58 | $212.69 | $203.27 | 2,926,889 |
| 2020-08-31 | $213.52 | $214.99 | $212.81 | $213.52 | $204.06 | 2,900,867 |
| 2020-08-28 | $212.82 | $216.71 | $211.77 | $214.91 | $204.19 | 3,212,491 |
| 2020-08-27 | $214.34 | $216.10 | $212.10 | $212.19 | $201.61 | 3,226,762 |
| 2020-08-26 | $212.09 | $214.42 | $211.60 | $213.76 | $203.10 | 2,316,855 |
| 2020-08-25 | $213.96 | $214.19 | $212.22 | $212.65 | $202.05 | 2,302,456 |
| 2020-08-24 | $212.26 | $213.50 | $210.93 | $212.62 | $202.02 | 2,463,937 |
| 2020-08-21 | $209.96 | $212.19 | $209.26 | $211.57 | $201.02 | 3,484,853 |
| 2020-08-20 | $208.12 | $210.99 | $208.10 | $209.88 | $199.41 | 2,085,063 |
| 2020-08-19 | $210.22 | $211.17 | $208.64 | $209.51 | $199.06 | 2,711,113 |
| 2020-08-18 | $209.26 | $210.43 | $207.23 | $210.32 | $199.83 | 2,921,676 |
| 2020-08-17 | $206.94 | $209.50 | $206.85 | $208.67 | $198.26 | 2,541,592 |
| 2020-08-14 | $205.95 | $207.33 | $205.20 | $207.03 | $196.71 | 2,060,237 |
| 2020-08-13 | $205.96 | $207.25 | $205.35 | $206.49 | $196.19 | 1,795,023 |
| 2020-08-12 | $206.86 | $207.40 | $205.38 | $206.02 | $195.75 | 2,167,353 |
| 2020-08-11 | $205.00 | $207.42 | $204.25 | $205.00 | $194.78 | 2,478,383 |
| 2020-08-10 | $204.35 | $205.16 | $202.54 | $204.12 | $193.94 | 2,783,695 |
| 2020-08-07 | $203.36 | $205.16 | $203.29 | $204.60 | $194.40 | 2,979,950 |
| 2020-08-06 | $198.78 | $203.60 | $198.37 | $203.18 | $193.05 | 3,159,323 |
| 2020-08-05 | $200.00 | $200.50 | $197.91 | $199.26 | $189.32 | 2,281,830 |
| 2020-08-04 | $194.95 | $199.70 | $194.34 | $199.36 | $189.42 | 3,700,233 |
| 2020-08-03 | $194.33 | $195.60 | $193.59 | $194.40 | $184.71 | 3,143,754 |
| 2020-07-31 | $194.15 | $194.68 | $191.64 | $194.28 | $184.59 | 3,195,486 |
| 2020-07-30 | $195.00 | $196.40 | $192.92 | $195.41 | $185.67 | 2,705,661 |
| 2020-07-29 | $196.30 | $198.46 | $195.71 | $196.21 | $186.43 | 3,342,859 |
| 2020-07-28 | $198.60 | $199.89 | $195.50 | $196.24 | $186.45 | 6,051,015 |
| 2020-07-27 | $199.04 | $202.52 | $198.71 | $201.25 | $191.21 | 4,541,727 |
| 2020-07-24 | $196.89 | $198.91 | $195.73 | $198.72 | $188.81 | 2,200,026 |
| 2020-07-23 | $198.46 | $199.27 | $196.01 | $197.55 | $187.70 | 2,702,178 |
| 2020-07-22 | $193.21 | $199.65 | $193.05 | $198.62 | $188.72 | 3,484,707 |
| 2020-07-21 | $192.33 | $194.90 | $192.00 | $192.98 | $183.36 | 3,505,366 |
| 2020-07-20 | $190.90 | $192.77 | $190.37 | $191.61 | $182.06 | 2,175,600 |
| 2020-07-17 | $191.34 | $191.90 | $190.13 | $191.48 | $181.93 | 1,972,648 |
| 2020-07-16 | $191.12 | $192.76 | $190.15 | $190.92 | $181.40 | 2,109,672 |
| 2020-07-15 | $193.90 | $194.00 | $189.88 | $191.77 | $182.21 | 3,734,137 |
| 2020-07-14 | $185.09 | $190.84 | $184.73 | $190.72 | $181.21 | 4,135,951 |
| 2020-07-13 | $185.60 | $188.95 | $184.71 | $184.92 | $175.70 | 3,223,109 |
| 2020-07-10 | $183.78 | $185.44 | $183.01 | $184.88 | $175.66 | 2,714,066 |
| 2020-07-09 | $186.22 | $186.59 | $182.62 | $184.33 | $175.14 | 2,331,912 |
| 2020-07-08 | $185.50 | $187.23 | $184.75 | $185.85 | $176.58 | 2,775,197 |
| 2020-07-07 | $187.37 | $187.85 | $185.25 | $185.82 | $176.55 | 2,398,224 |
| 2020-07-06 | $186.00 | $188.72 | $184.14 | $188.50 | $179.10 | 3,170,459 |
| 2020-07-02 | $187.00 | $187.00 | $182.86 | $183.52 | $174.37 | 2,689,215 |
| 2020-07-01 | $184.95 | $186.44 | $183.72 | $184.66 | $175.45 | 2,193,008 |
| 2020-06-30 | $182.92 | $185.20 | $181.89 | $184.47 | $175.27 | 3,163,070 |
| 2020-06-29 | $180.57 | $182.83 | $179.17 | $182.80 | $173.68 | 2,622,177 |
| 2020-06-26 | $182.37 | $182.81 | $178.88 | $179.74 | $170.78 | 5,106,402 |
| 2020-06-25 | $183.51 | $184.08 | $180.33 | $182.76 | $173.65 | 3,141,265 |
| 2020-06-24 | $184.96 | $185.71 | $181.34 | $184.29 | $175.10 | 4,144,862 |
| 2020-06-23 | $189.55 | $189.73 | $186.32 | $186.62 | $177.31 | 2,950,934 |
| 2020-06-22 | $186.00 | $187.77 | $184.89 | $187.46 | $178.11 | 3,220,707 |
| 2020-06-19 | $192.29 | $192.36 | $186.53 | $186.56 | $177.26 | 6,267,477 |
| 2020-06-18 | $190.01 | $190.74 | $187.89 | $189.49 | $180.04 | 3,152,684 |
| 2020-06-17 | $191.92 | $192.88 | $190.42 | $190.79 | $181.28 | 3,152,759 |
| 2020-06-16 | $192.00 | $193.50 | $187.51 | $190.32 | $180.83 | 5,421,137 |
| 2020-06-15 | $184.60 | $190.12 | $184.14 | $189.49 | $180.04 | 4,498,715 |
| 2020-06-12 | $191.67 | $191.67 | $185.45 | $189.17 | $179.74 | 4,107,442 |
| 2020-06-11 | $190.90 | $192.91 | $186.33 | $187.51 | $178.16 | 5,792,914 |
| 2020-06-10 | $199.13 | $199.56 | $195.67 | $195.80 | $186.04 | 3,449,002 |
| 2020-06-09 | $200.37 | $201.57 | $199.01 | $199.52 | $189.57 | 3,727,547 |
| 2020-06-08 | $195.68 | $202.73 | $195.64 | $202.65 | $192.54 | 4,442,291 |
| 2020-06-05 | $198.00 | $200.15 | $196.27 | $197.16 | $187.33 | 4,726,963 |
| 2020-06-04 | $192.32 | $194.26 | $191.62 | $193.24 | $183.60 | 3,469,097 |
| 2020-06-03 | $188.47 | $193.81 | $188.09 | $193.29 | $183.65 | 3,880,645 |
| 2020-06-02 | $188.40 | $188.56 | $186.09 | $187.59 | $178.24 | 3,121,268 |
| 2020-06-01 | $186.71 | $187.84 | $185.60 | $187.41 | $178.06 | 2,168,153 |
| 2020-05-29 | $187.43 | $188.70 | $185.71 | $186.32 | $177.03 | 5,716,933 |
| 2020-05-28 | $189.42 | $190.48 | $186.72 | $188.73 | $178.12 | 3,567,328 |
| 2020-05-27 | $188.74 | $188.75 | $185.27 | $187.72 | $177.17 | 3,992,517 |
| 2020-05-26 | $189.59 | $190.66 | $184.24 | $184.84 | $174.45 | 3,990,218 |
| 2020-05-22 | $184.48 | $185.35 | $183.18 | $184.41 | $174.05 | 2,474,575 |
| 2020-05-21 | $184.18 | $185.48 | $182.11 | $185.08 | $174.68 | 2,927,634 |
| 2020-05-20 | $182.00 | $184.60 | $180.57 | $184.10 | $173.75 | 4,919,895 |
| 2020-05-19 | $180.12 | $181.46 | $178.07 | $179.57 | $169.48 | 3,363,955 |
| 2020-05-18 | $180.06 | $181.15 | $178.11 | $179.83 | $169.72 | 4,652,627 |
| 2020-05-15 | $173.05 | $174.71 | $171.68 | $173.81 | $164.04 | 6,878,482 |
| 2020-05-14 | $170.20 | $175.66 | $167.85 | $175.41 | $165.55 | 4,866,357 |
| 2020-05-13 | $176.18 | $176.57 | $171.01 | $172.82 | $163.11 | 4,726,658 |
| 2020-05-12 | $181.97 | $182.59 | $176.44 | $176.54 | $166.62 | 3,604,900 |
| 2020-05-11 | $179.37 | $182.88 | $178.52 | $180.88 | $170.71 | 2,628,966 |
| 2020-05-08 | $183.20 | $183.43 | $179.91 | $181.23 | $171.05 | 3,411,572 |
| 2020-05-07 | $179.50 | $181.56 | $178.30 | $181.12 | $170.94 | 3,039,575 |
| 2020-05-06 | $180.60 | $181.12 | $176.86 | $176.97 | $167.02 | 3,914,973 |
| 2020-05-05 | $183.53 | $183.86 | $179.11 | $179.24 | $169.17 | 3,827,140 |
| 2020-05-04 | $181.31 | $182.46 | $178.87 | $181.87 | $171.65 | 4,025,810 |
| 2020-05-01 | $184.00 | $185.54 | $182.15 | $182.66 | $172.39 | 3,764,076 |
| 2020-04-30 | $182.00 | $188.31 | $180.76 | $187.56 | $177.02 | 7,122,796 |
| 2020-04-29 | $188.53 | $190.41 | $186.88 | $187.82 | $177.26 | 3,454,738 |
| 2020-04-28 | $190.00 | $190.00 | $185.57 | $185.93 | $175.48 | 3,803,300 |
| 2020-04-27 | $185.15 | $188.37 | $184.77 | $185.89 | $175.44 | 4,046,983 |
| 2020-04-24 | $183.26 | $184.35 | $180.86 | $184.02 | $173.68 | 3,319,554 |
| 2020-04-23 | $186.16 | $187.33 | $181.32 | $182.04 | $171.81 | 5,047,598 |
| 2020-04-22 | $180.75 | $187.73 | $180.75 | $186.48 | $176.00 | 4,243,540 |
| 2020-04-21 | $177.37 | $179.39 | $176.10 | $177.58 | $167.60 | 4,756,259 |
| 2020-04-20 | $184.45 | $185.78 | $181.55 | $181.65 | $171.44 | 3,855,035 |
| 2020-04-17 | $182.32 | $186.81 | $180.23 | $186.10 | $175.64 | 6,467,540 |
| 2020-04-16 | $177.00 | $179.91 | $172.27 | $179.50 | $169.41 | 7,103,874 |
| 2020-04-15 | $178.74 | $180.97 | $177.27 | $177.84 | $167.85 | 4,959,056 |
| 2020-04-14 | $183.75 | $184.49 | $181.84 | $183.99 | $173.65 | 3,863,448 |
| 2020-04-13 | $182.68 | $182.85 | $176.91 | $180.12 | $170.00 | 3,181,398 |
| 2020-04-09 | $180.73 | $185.46 | $179.62 | $183.70 | $173.38 | 4,900,741 |
| 2020-04-08 | $175.01 | $179.42 | $174.10 | $177.49 | $167.52 | 5,663,338 |
| 2020-04-07 | $184.53 | $185.19 | $175.16 | $175.59 | $165.72 | 7,846,715 |
| 2020-04-06 | $169.20 | $177.87 | $168.24 | $177.04 | $167.09 | 8,327,470 |
| 2020-04-03 | $160.31 | $162.23 | $156.15 | $160.33 | $151.32 | 5,049,100 |
| 2020-04-02 | $155.00 | $161.95 | $155.00 | $161.50 | $152.42 | 4,802,968 |
| 2020-04-01 | $160.22 | $161.44 | $156.35 | $158.17 | $149.28 | 4,668,309 |
| 2020-03-31 | $166.84 | $169.51 | $165.00 | $165.35 | $156.06 | 4,518,702 |
| 2020-03-30 | $164.92 | $170.31 | $163.57 | $168.13 | $158.68 | 5,620,349 |
| 2020-03-27 | $162.78 | $169.74 | $159.22 | $164.01 | $154.79 | 6,439,640 |
| 2020-03-26 | $163.99 | $170.93 | $161.00 | $167.35 | $157.95 | 8,259,684 |
| 2020-03-25 | $165.00 | $171.36 | $159.22 | $162.98 | $153.82 | 9,706,133 |
| 2020-03-24 | $149.00 | $162.98 | $146.10 | $161.95 | $152.85 | 11,667,708 |
| 2020-03-23 | $142.95 | $153.21 | $136.50 | $137.10 | $129.40 | 10,649,145 |
| 2020-03-20 | $153.59 | $161.54 | $147.77 | $148.49 | $140.15 | 11,997,672 |
| 2020-03-19 | $135.20 | $154.84 | $128.21 | $149.50 | $141.10 | 12,769,487 |
| 2020-03-18 | $137.50 | $141.71 | $124.23 | $137.30 | $129.58 | 12,611,533 |
| 2020-03-17 | $148.02 | $149.48 | $135.00 | $147.62 | $139.32 | 13,693,642 |
| 2020-03-16 | $157.10 | $161.92 | $147.63 | $149.01 | $140.64 | 9,311,478 |
| 2020-03-13 | $178.26 | $179.47 | $168.20 | $177.13 | $167.18 | 8,040,208 |
| 2020-03-12 | $174.78 | $179.84 | $169.38 | $170.13 | $160.57 | 9,042,612 |
| 2020-03-11 | $192.94 | $195.74 | $185.83 | $188.25 | $177.67 | 5,624,351 |
| 2020-03-10 | $190.95 | $200.00 | $187.89 | $199.86 | $188.63 | 5,831,499 |
| 2020-03-09 | $187.67 | $194.47 | $184.10 | $186.86 | $176.36 | 7,786,801 |
| 2020-03-06 | $192.90 | $199.58 | $191.21 | $198.86 | $187.68 | 6,358,561 |
| 2020-03-05 | $202.64 | $203.91 | $196.33 | $198.32 | $187.17 | 4,105,210 |
| 2020-03-04 | $201.93 | $207.16 | $200.90 | $207.02 | $195.39 | 4,260,265 |
| 2020-03-03 | $202.00 | $205.67 | $197.16 | $199.51 | $188.30 | 5,114,601 |
| 2020-03-02 | $193.81 | $202.55 | $193.18 | $202.55 | $191.17 | 6,152,955 |
| 2020-02-28 | $196.00 | $198.44 | $188.81 | $194.17 | $183.26 | 11,323,802 |
| 2020-02-27 | $207.70 | $210.00 | $200.93 | $201.00 | $188.49 | 6,403,236 |
| 2020-02-26 | $212.89 | $214.56 | $209.75 | $210.10 | $197.02 | 4,190,571 |
| 2020-02-25 | $214.58 | $216.83 | $211.15 | $212.10 | $198.90 | 5,053,094 |
| 2020-02-24 | $210.58 | $215.18 | $210.11 | $213.52 | $200.23 | 4,218,836 |
| 2020-02-21 | $215.24 | $216.37 | $214.30 | $215.87 | $202.44 | 2,791,129 |
| 2020-02-20 | $216.15 | $216.65 | $212.78 | $215.08 | $201.69 | 2,869,400 |
| 2020-02-19 | $216.81 | $216.92 | $215.61 | $215.63 | $202.21 | 2,203,389 |
| 2020-02-18 | $215.92 | $217.04 | $215.67 | $216.15 | $202.70 | 2,712,644 |
| 2020-02-14 | $217.50 | $217.84 | $216.38 | $217.09 | $203.58 | 1,719,908 |
| 2020-02-13 | $216.71 | $218.39 | $216.19 | $217.42 | $203.89 | 2,853,357 |
| 2020-02-12 | $216.00 | $217.47 | $215.11 | $217.46 | $203.93 | 2,844,864 |
| 2020-02-11 | $214.00 | $215.86 | $213.65 | $215.73 | $202.30 | 2,694,505 |
| 2020-02-10 | $211.34 | $213.28 | $211.25 | $213.21 | $199.94 | 2,318,557 |
| 2020-02-07 | $212.56 | $212.84 | $211.09 | $211.61 | $198.44 | 2,421,064 |
| 2020-02-06 | $214.72 | $214.82 | $212.64 | $212.87 | $199.62 | 2,902,120 |
| 2020-02-05 | $215.64 | $215.78 | $213.01 | $214.37 | $201.03 | 2,911,352 |
| 2020-02-04 | $216.11 | $216.69 | $214.25 | $214.62 | $201.26 | 3,367,361 |
| 2020-02-03 | $214.99 | $216.88 | $214.23 | $215.18 | $201.79 | 3,539,227 |
| 2020-01-31 | $215.52 | $217.10 | $213.14 | $213.97 | $200.65 | 3,919,913 |
| 2020-01-30 | $214.00 | $216.74 | $212.83 | $216.18 | $202.73 | 3,559,962 |
| 2020-01-29 | $211.69 | $216.42 | $210.80 | $214.44 | $201.09 | 5,734,098 |
| 2020-01-28 | $209.89 | $212.21 | $209.86 | $210.39 | $197.30 | 3,853,023 |
| 2020-01-27 | $207.84 | $210.61 | $207.30 | $209.34 | $196.31 | 3,386,229 |
| 2020-01-24 | $214.18 | $214.18 | $210.90 | $211.24 | $198.09 | 3,105,777 |
| 2020-01-23 | $210.54 | $213.50 | $208.62 | $213.42 | $200.14 | 3,377,640 |
| 2020-01-22 | $213.16 | $213.66 | $211.41 | $211.44 | $198.28 | 2,757,396 |
| 2020-01-21 | $211.37 | $212.26 | $210.22 | $211.16 | $198.02 | 4,099,519 |
| 2020-01-17 | $211.42 | $212.77 | $211.35 | $211.98 | $198.79 | 3,370,231 |
| 2020-01-16 | $210.11 | $211.11 | $209.22 | $210.85 | $197.73 | 2,726,671 |
| 2020-01-15 | $207.32 | $210.35 | $207.32 | $209.77 | $196.71 | 3,368,125 |
| 2020-01-14 | $205.46 | $207.65 | $205.46 | $207.32 | $194.42 | 2,622,714 |
| 2020-01-13 | $207.38 | $207.78 | $205.76 | $206.51 | $193.66 | 2,784,182 |
| 2020-01-10 | $208.44 | $208.95 | $207.27 | $207.27 | $194.37 | 2,336,341 |
| 2020-01-09 | $206.86 | $209.37 | $206.10 | $208.35 | $195.38 | 5,971,602 |
| 2020-01-08 | $202.62 | $206.69 | $202.20 | $205.91 | $193.10 | 5,284,210 |
| 2020-01-07 | $201.87 | $202.68 | $200.51 | $202.63 | $190.02 | 4,047,677 |
| 2020-01-06 | $199.60 | $202.77 | $199.35 | $202.33 | $189.74 | 4,658,923 |
| 2020-01-03 | $199.39 | $200.55 | $198.85 | $200.08 | $187.63 | 2,767,618 |
| 2020-01-02 | $198.00 | $200.80 | $197.81 | $200.79 | $188.29 | 3,553,997 |
| 2019-12-31 | $196.80 | $197.95 | $196.56 | $197.61 | $185.31 | 2,278,597 |
| 2019-12-30 | $197.58 | $197.80 | $195.94 | $196.91 | $184.66 | 2,242,384 |
| 2019-12-27 | $197.33 | $198.47 | $197.18 | $198.17 | $185.84 | 2,263,942 |
| 2019-12-26 | $196.61 | $197.16 | $196.16 | $197.06 | $184.80 | 1,809,571 |
| 2019-12-24 | $195.93 | $197.14 | $195.67 | $196.67 | $184.43 | 1,152,517 |
| 2019-12-23 | $197.54 | $197.54 | $196.03 | $196.20 | $183.99 | 2,388,937 |
| 2019-12-20 | $198.55 | $199.00 | $196.65 | $197.14 | $184.87 | 6,413,481 |
| 2019-12-19 | $195.46 | $197.18 | $195.25 | $197.06 | $184.80 | 3,344,270 |
| 2019-12-18 | $196.60 | $196.79 | $194.71 | $195.63 | $183.45 | 4,207,728 |
| 2019-12-17 | $197.60 | $198.72 | $196.45 | $196.52 | $184.29 | 3,338,237 |
| 2019-12-16 | $197.59 | $198.16 | $196.48 | $197.88 | $185.56 | 3,650,044 |
| 2019-12-13 | $196.04 | $197.33 | $195.34 | $197.12 | $184.85 | 2,077,940 |
| 2019-12-12 | $195.25 | $197.17 | $194.91 | $196.31 | $184.09 | 3,024,609 |
| 2019-12-11 | $195.67 | $195.75 | $194.26 | $194.72 | $182.60 | 2,480,138 |
| 2019-12-10 | $194.62 | $195.39 | $194.28 | $194.95 | $182.82 | 2,470,119 |
| 2019-12-09 | $195.66 | $196.35 | $194.29 | $194.68 | $182.56 | 2,227,477 |
| 2019-12-06 | $194.55 | $195.74 | $194.11 | $195.35 | $183.19 | 3,095,096 |
| 2019-12-05 | $194.50 | $194.50 | $193.14 | $194.21 | $182.12 | 2,819,596 |
| 2019-12-04 | $193.59 | $194.47 | $192.89 | $194.31 | $182.22 | 2,217,187 |
| 2019-12-03 | $194.30 | $195.04 | $192.35 | $193.12 | $181.10 | 4,076,326 |
| 2019-12-02 | $195.38 | $195.59 | $193.78 | $195.18 | $183.03 | 3,197,409 |
| 2019-11-29 | $196.51 | $196.54 | $194.27 | $194.48 | $182.38 | 2,815,480 |
| 2019-11-27 | $194.26 | $196.67 | $193.92 | $196.30 | $182.91 | 4,132,767 |
| 2019-11-26 | $192.00 | $194.03 | $191.95 | $194.01 | $180.77 | 3,881,480 |
| 2019-11-25 | $193.94 | $194.32 | $191.60 | $191.89 | $178.80 | 3,998,785 |
| 2019-11-22 | $193.19 | $193.42 | $192.15 | $193.14 | $179.96 | 2,417,698 |
| 2019-11-21 | $194.28 | $194.66 | $192.26 | $192.35 | $179.23 | 3,506,187 |
| 2019-11-20 | $193.59 | $194.97 | $193.54 | $194.13 | $180.89 | 3,131,227 |
| 2019-11-19 | $194.20 | $194.40 | $193.01 | $193.44 | $180.24 | 2,909,298 |
| 2019-11-18 | $194.20 | $195.72 | $193.86 | $194.28 | $181.03 | 3,420,299 |
| 2019-11-15 | $194.57 | $194.79 | $193.31 | $193.97 | $180.74 | 2,991,180 |
| 2019-11-14 | $195.23 | $195.50 | $193.16 | $194.00 | $180.76 | 3,173,183 |
| 2019-11-13 | $193.77 | $195.09 | $193.51 | $195.00 | $181.70 | 3,443,340 |
| 2019-11-12 | $193.00 | $193.86 | $192.77 | $193.28 | $180.09 | 2,930,611 |
| 2019-11-11 | $193.63 | $194.25 | $192.50 | $192.64 | $179.50 | 2,744,822 |
| 2019-11-08 | $194.60 | $194.78 | $193.22 | $193.61 | $180.40 | 3,499,443 |
| 2019-11-07 | $195.72 | $196.00 | $192.32 | $193.08 | $179.91 | 4,819,712 |
| 2019-11-06 | $193.30 | $195.27 | $193.05 | $194.18 | $180.93 | 6,472,122 |
| 2019-11-05 | $189.65 | $193.00 | $189.45 | $192.18 | $179.07 | 10,492,993 |
| 2019-11-04 | $190.16 | $190.75 | $187.55 | $188.66 | $175.79 | 17,646,687 |
| 2019-11-01 | $197.78 | $197.97 | $193.70 | $193.94 | $180.71 | 4,188,800 |
| 2019-10-31 | $197.40 | $198.00 | $195.63 | $196.70 | $183.28 | 4,960,480 |
| 2019-10-30 | $193.29 | $197.00 | $191.68 | $196.89 | $183.46 | 6,330,296 |
| 2019-10-29 | $192.00 | $193.20 | $191.64 | $192.62 | $179.48 | 4,451,977 |
| 2019-10-28 | $194.98 | $195.32 | $191.50 | $191.78 | $178.70 | 7,704,253 |
| 2019-10-25 | $196.10 | $196.65 | $194.40 | $194.61 | $181.33 | 4,773,074 |
| 2019-10-24 | $199.54 | $199.55 | $195.79 | $196.02 | $182.65 | 5,003,915 |
| 2019-10-23 | $200.11 | $201.14 | $198.02 | $199.21 | $185.62 | 7,964,241 |
| 2019-10-22 | $205.09 | $205.25 | $199.15 | $199.27 | $185.67 | 10,329,242 |
| 2019-10-21 | $209.70 | $210.76 | $208.44 | $209.85 | $195.53 | 3,738,156 |
| 2019-10-18 | $206.80 | $209.05 | $206.73 | $208.50 | $194.28 | 3,518,339 |
| 2019-10-17 | $208.50 | $209.49 | $206.84 | $206.85 | $192.74 | 3,353,713 |
| 2019-10-16 | $207.00 | $208.93 | $206.81 | $208.30 | $194.09 | 2,909,260 |
| 2019-10-15 | $209.56 | $209.72 | $206.52 | $207.22 | $193.08 | 3,815,793 |
| 2019-10-14 | $208.00 | $210.02 | $207.79 | $208.38 | $194.16 | 3,097,767 |
| 2019-10-11 | $213.03 | $213.27 | $208.67 | $209.02 | $194.76 | 3,961,868 |
| 2019-10-10 | $211.76 | $213.13 | $211.50 | $211.76 | $197.31 | 2,489,450 |
| 2019-10-09 | $211.70 | $213.47 | $211.62 | $212.83 | $198.31 | 1,757,019 |
| 2019-10-08 | $210.98 | $213.14 | $209.97 | $211.11 | $196.71 | 2,565,601 |
| 2019-10-07 | $211.10 | $212.87 | $211.10 | $211.92 | $197.46 | 3,061,042 |
| 2019-10-04 | $210.83 | $211.71 | $210.04 | $211.69 | $197.25 | 2,226,894 |
| 2019-10-03 | $206.82 | $210.03 | $206.33 | $210.03 | $195.70 | 3,516,540 |
| 2019-10-02 | $207.93 | $208.48 | $205.59 | $206.27 | $192.20 | 4,185,828 |
| 2019-10-01 | $211.13 | $211.70 | $208.46 | $209.02 | $194.76 | 5,001,308 |
| 2019-09-30 | $213.16 | $215.36 | $212.81 | $214.71 | $200.06 | 2,496,830 |
| 2019-09-27 | $213.06 | $213.63 | $212.29 | $213.16 | $198.62 | 2,333,186 |
| 2019-09-26 | $214.22 | $215.67 | $212.48 | $212.60 | $198.10 | 3,057,768 |
| 2019-09-25 | $212.02 | $213.15 | $211.00 | $212.63 | $198.12 | 2,430,629 |
| 2019-09-24 | $212.50 | $213.52 | $211.55 | $212.02 | $197.56 | 3,092,322 |
| 2019-09-23 | $209.06 | $212.47 | $209.06 | $211.54 | $197.11 | 3,358,183 |
| 2019-09-20 | $210.34 | $211.78 | $209.37 | $209.39 | $195.10 | 6,008,000 |
| 2019-09-19 | $210.38 | $211.83 | $209.87 | $210.52 | $196.16 | 2,611,701 |
| 2019-09-18 | $210.65 | $210.88 | $208.29 | $210.43 | $196.07 | 2,545,454 |
| 2019-09-17 | $208.00 | $210.84 | $207.49 | $209.85 | $195.53 | 3,692,618 |
| 2019-09-16 | $209.30 | $209.86 | $207.33 | $207.40 | $193.25 | 3,436,025 |
| 2019-09-13 | $212.50 | $212.78 | $208.95 | $209.81 | $195.50 | 3,790,162 |
| 2019-09-12 | $211.90 | $214.03 | $211.30 | $212.15 | $197.68 | 3,438,365 |
| 2019-09-11 | $209.69 | $211.55 | $208.54 | $210.20 | $195.86 | 3,388,548 |
| 2019-09-10 | $215.43 | $215.43 | $208.28 | $209.68 | $195.37 | 6,405,023 |
| 2019-09-09 | $220.50 | $220.50 | $217.16 | $217.26 | $202.44 | 2,534,661 |
| 2019-09-06 | $219.81 | $220.84 | $219.45 | $220.03 | $205.02 | 1,976,458 |
| 2019-09-05 | $220.21 | $220.33 | $218.40 | $219.49 | $204.52 | 2,752,067 |
| 2019-09-04 | $217.50 | $219.26 | $216.50 | $218.50 | $203.59 | 2,252,230 |
| 2019-09-03 | $217.93 | $218.67 | $216.28 | $217.13 | $202.32 | 3,183,132 |
| 2019-08-30 | $219.80 | $220.00 | $216.94 | $217.97 | $203.10 | 2,733,665 |
| 2019-08-29 | $219.83 | $221.02 | $218.37 | $220.54 | $204.41 | 2,730,740 |
| 2019-08-28 | $216.62 | $218.21 | $215.40 | $218.07 | $202.12 | 2,145,896 |
| 2019-08-27 | $217.58 | $217.90 | $216.05 | $216.05 | $200.24 | 2,070,202 |
| 2019-08-26 | $216.08 | $217.18 | $214.21 | $216.91 | $201.04 | 2,553,406 |
| 2019-08-23 | $219.17 | $219.47 | $213.89 | $214.66 | $198.96 | 3,662,483 |
| 2019-08-22 | $220.54 | $220.89 | $217.88 | $219.49 | $203.43 | 2,551,256 |
| 2019-08-21 | $219.90 | $220.79 | $218.73 | $220.71 | $204.56 | 2,053,321 |
| 2019-08-20 | $218.86 | $219.92 | $218.35 | $218.47 | $202.49 | 2,334,864 |
| 2019-08-19 | $219.99 | $220.21 | $217.11 | $218.78 | $202.77 | 2,721,167 |
| 2019-08-16 | $219.18 | $219.82 | $217.30 | $218.47 | $202.49 | 2,475,934 |
| 2019-08-15 | $216.00 | $218.48 | $215.67 | $218.27 | $202.30 | 2,774,122 |
| 2019-08-14 | $218.95 | $219.74 | $216.38 | $216.48 | $200.64 | 3,233,712 |
| 2019-08-13 | $220.00 | $220.22 | $218.04 | $219.73 | $203.66 | 2,923,623 |
| 2019-08-12 | $220.44 | $220.65 | $216.37 | $217.16 | $201.27 | 2,110,300 |
| 2019-08-09 | $218.08 | $221.93 | $218.08 | $221.15 | $204.97 | 3,783,954 |
| 2019-08-08 | $217.31 | $219.74 | $216.17 | $218.01 | $202.06 | 3,724,277 |
| 2019-08-07 | $213.26 | $217.56 | $211.34 | $216.83 | $200.97 | 3,767,220 |
| 2019-08-06 | $210.50 | $214.55 | $209.88 | $214.08 | $198.42 | 2,970,342 |
| 2019-08-05 | $213.64 | $214.61 | $209.43 | $210.45 | $195.05 | 3,685,561 |
| 2019-08-02 | $211.30 | $215.09 | $210.89 | $214.48 | $198.79 | 3,517,803 |
| 2019-08-01 | $211.18 | $213.13 | $210.11 | $211.25 | $195.80 | 3,232,059 |
| 2019-07-31 | $212.08 | $212.71 | $209.37 | $210.72 | $195.30 | 4,048,787 |
| 2019-07-30 | $214.29 | $215.21 | $211.58 | $212.34 | $196.81 | 2,808,503 |
| 2019-07-29 | $216.00 | $217.42 | $214.30 | $214.98 | $199.25 | 4,278,616 |
| 2019-07-26 | $217.95 | $218.96 | $214.49 | $215.58 | $199.81 | 5,029,324 |
| 2019-07-25 | $212.36 | $214.60 | $212.31 | $214.44 | $198.75 | 3,788,976 |
| 2019-07-24 | $213.84 | $214.95 | $212.27 | $212.78 | $197.21 | 2,971,648 |
| 2019-07-23 | $215.74 | $216.25 | $212.64 | $214.31 | $198.63 | 2,503,582 |
| 2019-07-22 | $213.79 | $215.33 | $212.52 | $215.00 | $199.27 | 2,580,634 |
| 2019-07-19 | $215.58 | $216.26 | $213.80 | $213.87 | $198.22 | 2,860,462 |
| 2019-07-18 | $214.08 | $215.95 | $213.33 | $215.91 | $200.11 | 2,261,628 |
| 2019-07-17 | $213.98 | $214.90 | $213.36 | $213.71 | $198.08 | 1,698,600 |
| 2019-07-16 | $213.53 | $214.90 | $212.15 | $213.72 | $198.08 | 2,380,836 |
| 2019-07-15 | $213.63 | $214.70 | $212.69 | $214.21 | $198.54 | 2,408,827 |
| 2019-07-12 | $212.69 | $213.40 | $211.27 | $212.99 | $197.41 | 1,960,149 |
| 2019-07-11 | $214.47 | $214.80 | $211.61 | $212.69 | $197.13 | 1,922,802 |
| 2019-07-10 | $212.25 | $213.46 | $211.95 | $213.00 | $197.42 | 1,842,288 |
| 2019-07-09 | $211.99 | $212.69 | $211.47 | $212.09 | $196.57 | 1,619,149 |
| 2019-07-08 | $211.24 | $212.53 | $211.23 | $212.16 | $196.64 | 1,818,123 |
| 2019-07-05 | $212.30 | $213.01 | $210.25 | $211.24 | $195.79 | 1,876,180 |
| 2019-07-03 | $209.82 | $212.87 | $209.70 | $212.81 | $197.24 | 2,306,040 |
| 2019-07-02 | $206.75 | $209.58 | $206.32 | $209.58 | $194.25 | 3,120,250 |
| 2019-07-01 | $208.86 | $209.43 | $206.19 | $206.30 | $191.21 | 2,692,857 |
| 2019-06-28 | $206.90 | $207.99 | $206.32 | $207.66 | $192.47 | 3,658,196 |
| 2019-06-27 | $204.67 | $206.35 | $204.20 | $206.27 | $191.18 | 2,253,671 |
| 2019-06-26 | $205.49 | $205.67 | $204.01 | $204.55 | $189.59 | 2,576,000 |
| 2019-06-25 | $204.80 | $206.39 | $204.72 | $205.71 | $190.66 | 3,020,965 |
| 2019-06-24 | $204.75 | $205.25 | $203.63 | $203.92 | $189.00 | 2,486,835 |
| 2019-06-21 | $205.58 | $205.94 | $203.98 | $204.26 | $189.32 | 4,267,398 |
| 2019-06-20 | $205.00 | $205.39 | $204.10 | $205.12 | $190.11 | 2,162,164 |
| 2019-06-19 | $204.62 | $205.00 | $202.61 | $204.55 | $189.59 | 2,328,409 |
| 2019-06-18 | $205.00 | $205.40 | $203.92 | $204.51 | $189.55 | 2,470,933 |
| 2019-06-17 | $205.75 | $205.75 | $203.09 | $203.81 | $188.90 | 2,694,576 |
| 2019-06-14 | $204.00 | $205.81 | $203.78 | $205.29 | $190.27 | 2,715,937 |
| 2019-06-13 | $205.20 | $205.40 | $203.66 | $204.49 | $189.53 | 2,277,781 |
| 2019-06-12 | $204.49 | $205.49 | $203.70 | $204.93 | $189.94 | 2,874,338 |
| 2019-06-11 | $202.30 | $203.65 | $201.39 | $203.26 | $188.39 | 2,991,501 |
| 2019-06-10 | $206.10 | $206.10 | $199.74 | $201.30 | $186.57 | 4,647,536 |
| 2019-06-07 | $203.50 | $206.39 | $203.50 | $205.48 | $190.45 | 4,345,037 |
| 2019-06-06 | $200.12 | $203.38 | $200.03 | $203.05 | $188.20 | 4,657,847 |
| 2019-06-05 | $200.08 | $200.56 | $199.25 | $200.13 | $185.49 | 4,294,736 |
| 2019-06-04 | $199.00 | $200.30 | $198.79 | $199.63 | $185.03 | 3,829,903 |
| 2019-06-03 | $198.36 | $199.10 | $197.32 | $198.78 | $184.24 | 3,211,789 |
| 2019-05-31 | $197.41 | $200.03 | $197.25 | $198.27 | $183.77 | 3,669,172 |
| 2019-05-30 | $196.01 | $199.42 | $195.78 | $199.24 | $183.59 | 2,685,006 |
| 2019-05-29 | $195.85 | $196.70 | $194.85 | $196.02 | $180.62 | 2,925,087 |
| 2019-05-28 | $198.28 | $199.38 | $196.38 | $196.67 | $181.22 | 3,675,164 |
| 2019-05-24 | $199.87 | $199.90 | $197.33 | $197.77 | $182.24 | 2,105,755 |
| 2019-05-23 | $198.81 | $199.43 | $198.10 | $198.97 | $183.34 | 3,560,545 |
| 2019-05-22 | $199.52 | $200.17 | $198.50 | $199.96 | $184.25 | 1,760,440 |
| 2019-05-21 | $200.89 | $201.15 | $199.07 | $199.84 | $184.14 | 2,264,591 |
| 2019-05-20 | $199.22 | $200.68 | $198.28 | $198.99 | $183.36 | 2,217,366 |
| 2019-05-17 | $198.86 | $200.37 | $198.80 | $199.22 | $183.57 | 2,239,574 |
| 2019-05-16 | $199.36 | $200.63 | $198.89 | $199.99 | $184.28 | 2,520,899 |
| 2019-05-15 | $197.66 | $199.73 | $197.50 | $199.07 | $183.43 | 1,898,987 |
| 2019-05-14 | $198.83 | $199.61 | $197.64 | $198.01 | $182.46 | 2,787,732 |
| 2019-05-13 | $198.00 | $199.91 | $197.28 | $199.03 | $183.40 | 2,809,429 |
| 2019-05-10 | $197.06 | $200.36 | $197.02 | $199.99 | $184.28 | 2,668,932 |
| 2019-05-09 | $197.12 | $198.31 | $196.41 | $197.73 | $182.20 | 1,923,655 |
| 2019-05-08 | $197.71 | $199.09 | $196.75 | $198.03 | $182.48 | 2,040,919 |
| 2019-05-07 | $197.96 | $199.62 | $196.73 | $198.04 | $182.48 | 3,072,542 |
| 2019-05-06 | $196.53 | $199.18 | $195.94 | $198.90 | $183.28 | 2,371,253 |
| 2019-05-03 | $195.34 | $197.97 | $194.75 | $197.52 | $182.01 | 2,915,210 |
| 2019-05-02 | $194.19 | $195.15 | $193.32 | $194.61 | $179.32 | 2,417,953 |
| 2019-05-01 | $195.87 | $197.19 | $193.95 | $194.17 | $178.92 | 4,059,612 |
| 2019-04-30 | $198.85 | $200.00 | $195.50 | $197.57 | $182.05 | 6,162,285 |
| 2019-04-29 | $197.98 | $198.36 | $195.40 | $197.12 | $181.64 | 3,456,076 |
| 2019-04-26 | $198.47 | $198.60 | $196.54 | $197.42 | $181.91 | 2,302,119 |
| 2019-04-25 | $196.49 | $198.02 | $195.62 | $197.93 | $182.38 | 2,040,998 |
| 2019-04-24 | $195.57 | $198.26 | $195.34 | $197.63 | $182.11 | 3,070,150 |
| 2019-04-23 | $194.31 | $195.95 | $194.12 | $195.26 | $179.92 | 2,192,975 |
| 2019-04-22 | $194.00 | $194.73 | $193.38 | $193.92 | $178.69 | 1,738,426 |
| 2019-04-18 | $191.77 | $195.00 | $191.66 | $194.91 | $179.60 | 2,918,415 |
| 2019-04-17 | $192.00 | $192.35 | $191.37 | $191.61 | $176.56 | 1,875,019 |
| 2019-04-16 | $192.50 | $193.07 | $191.39 | $191.70 | $176.64 | 1,559,227 |
| 2019-04-15 | $191.77 | $192.35 | $190.85 | $191.85 | $176.78 | 1,973,531 |
| 2019-04-12 | $189.59 | $192.28 | $189.57 | $191.60 | $176.55 | 3,238,816 |
| 2019-04-11 | $189.28 | $189.48 | $188.05 | $188.88 | $174.04 | 1,740,357 |
| 2019-04-10 | $190.56 | $191.30 | $188.76 | $189.22 | $174.36 | 2,406,813 |
| 2019-04-09 | $189.40 | $190.28 | $188.44 | $190.08 | $175.15 | 2,279,856 |
| 2019-04-08 | $190.71 | $191.50 | $189.60 | $189.85 | $174.94 | 2,290,381 |
| 2019-04-05 | $190.35 | $191.24 | $190.07 | $190.71 | $175.73 | 2,438,651 |
| 2019-04-04 | $189.05 | $190.73 | $188.90 | $189.87 | $174.96 | 2,324,932 |
| 2019-04-03 | $188.88 | $189.24 | $187.62 | $188.35 | $173.56 | 2,512,264 |
| 2019-04-02 | $188.91 | $188.95 | $186.70 | $188.35 | $173.56 | 1,798,034 |
| 2019-04-01 | $190.50 | $190.85 | $187.74 | $188.39 | $173.59 | 3,195,051 |
| 2019-03-29 | $190.25 | $190.52 | $188.91 | $189.90 | $174.98 | 2,951,993 |
| 2019-03-28 | $187.97 | $189.45 | $187.93 | $189.39 | $174.51 | 1,977,103 |
| 2019-03-27 | $187.64 | $188.66 | $187.03 | $187.51 | $172.78 | 1,684,775 |
| 2019-03-26 | $186.65 | $188.88 | $186.35 | $187.48 | $172.75 | 2,609,558 |
| 2019-03-25 | $186.25 | $186.46 | $184.01 | $185.72 | $171.13 | 2,651,646 |
| 2019-03-22 | $185.96 | $188.65 | $185.94 | $186.81 | $172.14 | 3,319,613 |
| 2019-03-21 | $184.44 | $186.63 | $184.43 | $186.37 | $171.73 | 2,830,192 |
| 2019-03-20 | $183.38 | $185.36 | $182.32 | $184.97 | $170.44 | 3,522,394 |
| 2019-03-19 | $184.06 | $184.37 | $182.53 | $183.11 | $168.73 | 4,102,771 |
| 2019-03-18 | $185.98 | $186.26 | $183.41 | $183.95 | $169.50 | 3,669,226 |
| 2019-03-15 | $183.27 | $185.46 | $182.11 | $185.33 | $170.77 | 6,010,520 |
| 2019-03-14 | $181.99 | $182.78 | $180.67 | $182.74 | $168.39 | 2,375,444 |
| 2019-03-13 | $182.52 | $183.18 | $181.70 | $182.06 | $167.76 | 2,612,135 |
| 2019-03-12 | $181.67 | $182.10 | $180.66 | $181.83 | $167.55 | 2,191,830 |
| 2019-03-11 | $180.00 | $181.12 | $179.80 | $181.08 | $166.86 | 2,071,481 |
| 2019-03-08 | $179.75 | $180.00 | $178.27 | $179.50 | $165.40 | 2,757,219 |
| 2019-03-07 | $182.12 | $182.39 | $179.95 | $180.52 | $166.34 | 3,268,106 |
| 2019-03-06 | $182.00 | $183.46 | $181.90 | $182.03 | $167.73 | 2,083,946 |
| 2019-03-05 | $180.60 | $181.75 | $180.35 | $181.35 | $167.11 | 3,362,509 |
| 2019-03-04 | $184.55 | $184.73 | $179.70 | $180.59 | $166.40 | 4,899,760 |
| 2019-03-01 | $184.59 | $185.65 | $184.07 | $185.05 | $170.51 | 2,690,988 |
| 2019-02-28 | $182.13 | $183.98 | $182.01 | $183.84 | $169.40 | 3,298,206 |
| 2019-02-27 | $183.07 | $184.06 | $182.84 | $183.36 | $167.90 | 2,261,701 |
| 2019-02-26 | $183.44 | $183.81 | $182.47 | $183.21 | $167.76 | 2,219,087 |
| 2019-02-25 | $183.93 | $184.71 | $182.41 | $182.61 | $167.21 | 3,090,787 |
| 2019-02-22 | $182.98 | $183.41 | $182.00 | $183.17 | $167.72 | 3,073,495 |
| 2019-02-21 | $180.45 | $183.34 | $180.40 | $182.81 | $167.39 | 4,391,022 |
| 2019-02-20 | $179.47 | $180.92 | $179.34 | $180.49 | $165.27 | 3,707,411 |
| 2019-02-19 | $181.11 | $181.90 | $179.16 | $179.25 | $164.13 | 4,765,391 |
| 2019-02-15 | $177.28 | $179.98 | $177.01 | $179.97 | $164.79 | 4,648,604 |
| 2019-02-14 | $173.93 | $176.44 | $173.41 | $175.87 | $161.04 | 4,428,976 |
| 2019-02-13 | $174.00 | $174.66 | $173.75 | $174.15 | $159.46 | 5,283,032 |
| 2019-02-12 | $174.79 | $175.28 | $173.80 | $173.97 | $159.30 | 4,692,769 |
| 2019-02-11 | $175.24 | $175.90 | $174.17 | $174.26 | $159.57 | 3,216,447 |
| 2019-02-08 | $174.77 | $175.47 | $174.40 | $174.75 | $160.01 | 4,051,647 |
| 2019-02-07 | $176.00 | $176.26 | $174.31 | $175.28 | $160.50 | 4,176,269 |
| 2019-02-06 | $177.55 | $177.55 | $175.99 | $176.18 | $161.32 | 3,965,233 |
| 2019-02-05 | $177.71 | $179.42 | $177.22 | $177.57 | $162.60 | 4,495,881 |
| 2019-02-04 | $177.29 | $177.78 | $175.66 | $177.55 | $162.58 | 4,533,792 |
| 2019-02-01 | $179.55 | $180.49 | $176.48 | $176.72 | $161.82 | 6,529,191 |
| 2019-01-31 | $180.25 | $181.85 | $176.87 | $178.78 | $163.70 | 10,440,122 |
| 2019-01-30 | $182.92 | $187.79 | $178.67 | $181.77 | $166.44 | 9,489,921 |
| 2019-01-29 | $183.28 | $183.72 | $180.97 | $182.17 | $166.81 | 3,666,741 |
| 2019-01-28 | $183.06 | $183.72 | $181.83 | $183.60 | $168.12 | 4,138,677 |
| 2019-01-25 | $188.77 | $189.42 | $183.93 | $184.00 | $168.48 | 4,408,751 |
| 2019-01-24 | $186.86 | $187.88 | $185.94 | $187.37 | $171.57 | 3,214,190 |
| 2019-01-23 | $184.78 | $186.17 | $184.11 | $186.09 | $170.40 | 2,530,657 |
| 2019-01-22 | $182.25 | $185.48 | $182.25 | $184.57 | $169.01 | 3,190,315 |
| 2019-01-18 | $183.04 | $183.26 | $180.94 | $182.57 | $167.17 | 3,497,959 |
| 2019-01-17 | $179.25 | $181.11 | $179.03 | $181.11 | $165.84 | 3,061,038 |
| 2019-01-16 | $180.94 | $181.53 | $179.14 | $179.35 | $164.23 | 3,376,029 |
| 2019-01-15 | $181.47 | $183.21 | $180.74 | $181.02 | $165.76 | 3,860,212 |
| 2019-01-14 | $181.42 | $181.75 | $180.69 | $181.22 | $165.94 | 1,886,302 |
| 2019-01-11 | $180.59 | $182.40 | $180.46 | $182.37 | $166.99 | 2,348,922 |
| 2019-01-10 | $179.84 | $181.88 | $179.32 | $181.55 | $166.24 | 2,498,483 |
| 2019-01-09 | $180.56 | $180.90 | $179.19 | $180.29 | $165.09 | 2,680,712 |
| 2019-01-08 | $181.96 | $182.29 | $179.91 | $180.60 | $165.37 | 2,941,377 |
| 2019-01-07 | $178.14 | $181.88 | $178.14 | $180.22 | $165.02 | 3,282,952 |
| 2019-01-04 | $176.03 | $179.20 | $175.69 | $178.28 | $163.25 | 3,194,259 |
| 2019-01-03 | $175.45 | $176.45 | $174.41 | $174.90 | $160.15 | 3,728,238 |
| 2019-01-02 | $175.41 | $176.30 | $174.17 | $176.06 | $161.21 | 2,571,462 |
| 2018-12-31 | $175.96 | $177.80 | $175.60 | $177.57 | $162.60 | 2,482,576 |
| 2018-12-28 | $176.30 | $177.50 | $174.85 | $175.56 | $160.76 | 2,896,778 |
| 2018-12-27 | $173.29 | $175.71 | $170.73 | $175.71 | $160.89 | 3,934,478 |
| 2018-12-26 | $170.09 | $174.04 | $169.04 | $174.03 | $159.35 | 4,065,567 |
| 2018-12-24 | $174.24 | $175.27 | $170.17 | $170.28 | $155.92 | 2,400,878 |
| 2018-12-21 | $173.53 | $177.65 | $173.53 | $174.15 | $159.46 | 8,536,938 |
| 2018-12-20 | $178.21 | $178.81 | $172.54 | $173.68 | $159.03 | 5,775,271 |
| 2018-12-19 | $180.95 | $182.98 | $178.58 | $179.16 | $164.05 | 3,883,791 |
| 2018-12-18 | $182.24 | $182.61 | $179.06 | $179.71 | $164.56 | 4,268,985 |
| 2018-12-17 | $182.80 | $183.62 | $180.20 | $180.79 | $165.54 | 4,566,870 |
| 2018-12-14 | $185.26 | $185.26 | $182.20 | $183.29 | $167.83 | 4,450,192 |
| 2018-12-13 | $184.00 | $186.76 | $183.81 | $186.43 | $170.71 | 2,737,514 |
| 2018-12-12 | $183.93 | $184.84 | $182.35 | $183.48 | $168.01 | 3,024,671 |
| 2018-12-11 | $186.57 | $186.83 | $182.87 | $183.59 | $168.11 | 2,889,144 |
| 2018-12-10 | $182.96 | $185.09 | $180.55 | $184.65 | $169.08 | 3,084,968 |
| 2018-12-07 | $185.33 | $187.20 | $182.67 | $182.96 | $167.53 | 3,087,954 |
| 2018-12-06 | $182.74 | $185.75 | $182.10 | $185.45 | $169.81 | 4,878,006 |
| 2018-12-04 | $185.79 | $188.08 | $184.90 | $185.04 | $169.44 | 4,436,191 |
| 2018-12-03 | $188.10 | $188.42 | $184.67 | $185.37 | $169.74 | 4,399,266 |
| 2018-11-30 | $188.34 | $189.23 | $186.76 | $188.51 | $172.61 | 6,635,621 |
| 2018-11-29 | $190.72 | $190.88 | $188.61 | $189.26 | $172.24 | 4,617,087 |
| 2018-11-28 | $185.97 | $188.05 | $184.72 | $187.85 | $170.96 | 3,279,454 |
| 2018-11-27 | $183.33 | $184.64 | $183.19 | $184.63 | $168.03 | 2,194,245 |
| 2018-11-26 | $182.40 | $184.09 | $182.07 | $183.89 | $167.35 | 3,843,322 |
| 2018-11-23 | $182.52 | $183.00 | $181.07 | $181.93 | $165.57 | 1,747,670 |
| 2018-11-21 | $183.21 | $185.57 | $182.70 | $182.72 | $166.29 | 3,410,745 |
| 2018-11-20 | $185.67 | $186.63 | $183.03 | $183.71 | $167.19 | 3,708,429 |
| 2018-11-19 | $187.74 | $188.90 | $185.79 | $186.72 | $169.93 | 3,745,905 |
| 2018-11-16 | $183.50 | $187.77 | $183.42 | $187.59 | $170.72 | 3,759,462 |
| 2018-11-15 | $182.97 | $183.98 | $181.52 | $183.56 | $167.05 | 3,351,256 |
| 2018-11-14 | $184.22 | $185.09 | $183.36 | $183.85 | $167.32 | 3,407,486 |
| 2018-11-13 | $183.94 | $184.92 | $183.32 | $184.01 | $167.46 | 2,358,173 |
| 2018-11-12 | $185.95 | $187.42 | $183.78 | $184.37 | $167.79 | 3,080,753 |
| 2018-11-09 | $186.00 | $186.58 | $185.07 | $185.94 | $169.22 | 3,237,062 |
| 2018-11-08 | $184.29 | $186.04 | $184.08 | $185.48 | $168.80 | 3,318,599 |
| 2018-11-07 | $183.00 | $184.48 | $181.88 | $184.25 | $167.68 | 4,363,930 |
| 2018-11-06 | $180.03 | $182.86 | $179.49 | $182.71 | $166.28 | 4,864,654 |
| 2018-11-05 | $177.41 | $181.10 | $177.00 | $180.39 | $164.17 | 4,747,298 |
| 2018-11-02 | $176.45 | $176.99 | $174.00 | $176.75 | $160.86 | 4,190,863 |
| 2018-11-01 | $176.67 | $177.35 | $174.70 | $174.88 | $159.15 | 3,701,151 |
| 2018-10-31 | $178.81 | $178.96 | $176.37 | $176.90 | $160.99 | 5,424,712 |
| 2018-10-30 | $173.51 | $178.59 | $173.44 | $178.49 | $162.44 | 5,582,931 |
| 2018-10-29 | $175.00 | $176.16 | $172.22 | $173.23 | $157.65 | 3,485,180 |
| 2018-10-26 | $174.60 | $174.93 | $172.60 | $173.34 | $157.75 | 4,741,914 |
| 2018-10-25 | $177.56 | $178.27 | $174.60 | $175.31 | $159.55 | 4,646,367 |
| 2018-10-24 | $176.13 | $178.00 | $174.43 | $177.35 | $161.40 | 7,866,377 |
| 2018-10-23 | $171.20 | $177.87 | $170.50 | $177.15 | $161.22 | 12,918,300 |
| 2018-10-22 | $167.98 | $169.81 | $166.19 | $166.63 | $151.65 | 5,703,547 |
| 2018-10-19 | $166.39 | $168.15 | $166.30 | $167.49 | $152.43 | 3,509,973 |
| 2018-10-18 | $166.64 | $167.99 | $165.77 | $166.81 | $151.81 | 3,378,587 |
| 2018-10-17 | $164.47 | $167.73 | $164.11 | $166.77 | $151.77 | 3,608,363 |
| 2018-10-16 | $163.44 | $164.46 | $162.90 | $164.07 | $149.32 | 4,094,663 |
| 2018-10-15 | $164.69 | $165.47 | $163.64 | $163.67 | $148.95 | 4,265,948 |
| 2018-10-12 | $163.93 | $164.96 | $161.86 | $163.82 | $149.09 | 3,446,093 |
| 2018-10-11 | $166.41 | $167.67 | $161.82 | $162.97 | $148.31 | 5,430,672 |
| 2018-10-10 | $171.99 | $172.00 | $168.22 | $168.37 | $153.23 | 4,190,540 |
| 2018-10-09 | $168.16 | $170.56 | $167.81 | $169.83 | $154.56 | 4,158,072 |
| 2018-10-08 | $166.25 | $168.17 | $166.12 | $167.77 | $152.68 | 2,560,488 |
| 2018-10-05 | $166.24 | $167.49 | $165.79 | $166.57 | $151.59 | 2,822,503 |
| 2018-10-04 | $164.89 | $166.07 | $164.50 | $165.80 | $150.89 | 3,230,440 |
| 2018-10-03 | $166.10 | $167.60 | $164.37 | $164.66 | $149.85 | 3,830,275 |
| 2018-10-02 | $166.35 | $167.04 | $165.18 | $165.18 | $150.33 | 3,071,198 |
| 2018-10-01 | $168.37 | $168.95 | $166.66 | $166.67 | $151.68 | 3,126,616 |
| 2018-09-28 | $166.74 | $167.83 | $166.51 | $167.29 | $152.25 | 3,390,221 |
| 2018-09-27 | $165.62 | $167.27 | $165.30 | $166.53 | $151.55 | 2,390,670 |
| 2018-09-26 | $166.40 | $167.51 | $165.55 | $165.76 | $150.85 | 3,092,556 |
| 2018-09-25 | $164.59 | $167.18 | $164.07 | $166.41 | $151.45 | 5,282,930 |
| 2018-09-24 | $163.90 | $164.08 | $161.12 | $163.31 | $148.62 | 4,375,289 |
| 2018-09-21 | $162.71 | $165.30 | $162.51 | $165.30 | $150.44 | 8,805,474 |
| 2018-09-20 | $160.21 | $161.05 | $159.37 | $160.79 | $146.33 | 3,218,707 |
| 2018-09-19 | $158.71 | $159.49 | $157.72 | $159.18 | $144.87 | 2,821,953 |
| 2018-09-18 | $158.17 | $159.08 | $157.58 | $157.77 | $143.58 | 3,722,864 |
| 2018-09-17 | $159.55 | $159.82 | $156.56 | $158.14 | $143.92 | 5,360,039 |
| 2018-09-14 | $163.00 | $163.11 | $160.25 | $160.84 | $146.38 | 3,939,824 |
| 2018-09-13 | $165.45 | $165.46 | $161.70 | $162.40 | $147.80 | 3,663,571 |
| 2018-09-12 | $164.32 | $165.42 | $163.74 | $164.74 | $149.93 | 2,613,354 |
| 2018-09-11 | $164.88 | $165.93 | $164.20 | $164.62 | $149.82 | 2,946,393 |
| 2018-09-10 | $164.48 | $166.02 | $164.24 | $165.07 | $150.23 | 3,080,062 |
| 2018-09-07 | $163.58 | $164.20 | $163.14 | $163.90 | $149.16 | 2,868,309 |
| 2018-09-06 | $163.04 | $164.30 | $162.70 | $163.74 | $149.02 | 3,133,754 |
| 2018-09-05 | $161.60 | $163.40 | $161.19 | $163.24 | $148.56 | 2,749,174 |
| 2018-09-04 | $161.81 | $161.98 | $160.07 | $161.72 | $147.18 | 3,296,272 |
| 2018-08-31 | $161.53 | $162.91 | $161.53 | $162.23 | $147.64 | 3,649,768 |
| 2018-08-30 | $163.03 | $163.29 | $162.37 | $162.80 | $147.24 | 3,038,737 |
| 2018-08-29 | $161.92 | $163.34 | $161.69 | $163.11 | $147.52 | 3,168,231 |
| 2018-08-28 | $160.55 | $161.67 | $160.16 | $161.64 | $146.19 | 2,138,158 |
| 2018-08-27 | $160.23 | $160.52 | $159.20 | $160.48 | $145.15 | 2,627,116 |
| 2018-08-24 | $158.74 | $159.86 | $158.30 | $159.38 | $144.15 | 2,199,440 |
| 2018-08-23 | $160.56 | $160.79 | $158.37 | $159.05 | $143.85 | 2,755,807 |
| 2018-08-22 | $161.41 | $161.51 | $160.08 | $160.55 | $145.21 | 2,361,539 |
| 2018-08-21 | $161.46 | $161.95 | $161.02 | $161.04 | $145.65 | 1,920,897 |
| 2018-08-20 | $161.29 | $162.16 | $161.10 | $161.68 | $146.23 | 2,659,503 |
| 2018-08-17 | $161.90 | $161.90 | $160.24 | $161.15 | $145.75 | 2,527,422 |
| 2018-08-16 | $160.15 | $162.28 | $160.15 | $161.73 | $146.28 | 2,822,325 |
| 2018-08-15 | $159.81 | $160.46 | $158.37 | $159.88 | $144.60 | 3,355,474 |
| 2018-08-14 | $158.35 | $161.43 | $158.19 | $160.60 | $145.25 | 3,111,910 |
| 2018-08-13 | $158.48 | $158.99 | $157.25 | $158.14 | $143.03 | 2,879,590 |
| 2018-08-10 | $158.34 | $159.51 | $157.87 | $158.68 | $143.52 | 3,343,459 |
| 2018-08-09 | $158.84 | $159.62 | $157.96 | $159.30 | $144.08 | 2,764,451 |
| 2018-08-08 | $156.49 | $158.93 | $156.17 | $158.92 | $143.73 | 2,988,536 |
| 2018-08-07 | $156.91 | $157.20 | $155.84 | $156.04 | $141.13 | 1,929,394 |
| 2018-08-06 | $156.03 | $157.41 | $155.46 | $156.72 | $141.74 | 2,375,200 |
| 2018-08-03 | $155.70 | $156.97 | $154.29 | $156.21 | $141.28 | 3,673,120 |
| 2018-08-02 | $156.65 | $156.93 | $153.13 | $155.41 | $140.56 | 6,245,890 |
| 2018-08-01 | $156.57 | $157.22 | $155.66 | $156.92 | $141.93 | 4,253,003 |
| 2018-07-31 | $158.70 | $159.00 | $157.23 | $157.54 | $142.49 | 3,530,344 |
| 2018-07-30 | $157.39 | $160.02 | $157.09 | $158.64 | $143.48 | 3,274,878 |
| 2018-07-27 | $156.58 | $158.01 | $156.40 | $157.48 | $142.43 | 4,287,282 |
| 2018-07-26 | $158.23 | $158.89 | $154.71 | $156.14 | $141.22 | 7,409,782 |
| 2018-07-25 | $157.69 | $158.99 | $157.41 | $158.89 | $143.71 | 4,369,823 |
| 2018-07-24 | $159.24 | $159.58 | $157.52 | $157.94 | $142.85 | 3,388,383 |
| 2018-07-23 | $157.80 | $158.83 | $157.04 | $158.75 | $143.58 | 2,754,730 |
| 2018-07-20 | $157.20 | $158.35 | $156.28 | $157.97 | $142.87 | 2,697,080 |
| 2018-07-19 | $157.59 | $158.64 | $157.11 | $157.41 | $142.37 | 4,869,720 |
| 2018-07-18 | $159.85 | $159.87 | $157.81 | $157.93 | $142.84 | 3,824,040 |
| 2018-07-17 | $158.56 | $160.00 | $158.56 | $159.75 | $144.48 | 1,877,482 |
| 2018-07-16 | $158.62 | $159.28 | $157.96 | $158.78 | $143.61 | 2,818,313 |
| 2018-07-13 | $157.40 | $158.76 | $155.28 | $158.51 | $143.36 | 5,187,544 |
| 2018-07-12 | $159.15 | $159.78 | $158.82 | $159.12 | $143.91 | 2,360,824 |
| 2018-07-11 | $158.89 | $159.71 | $157.70 | $158.62 | $143.46 | 3,203,795 |
| 2018-07-10 | $159.83 | $160.98 | $159.46 | $160.62 | $145.27 | 2,187,530 |
| 2018-07-09 | $160.47 | $160.80 | $159.37 | $159.94 | $144.66 | 2,477,291 |
| 2018-07-06 | $157.77 | $160.57 | $157.45 | $159.42 | $144.19 | 3,441,328 |
| 2018-07-05 | $156.90 | $157.67 | $156.50 | $157.32 | $142.29 | 2,248,320 |
| 2018-07-03 | $157.36 | $157.82 | $156.31 | $156.48 | $141.53 | 1,437,699 |
| 2018-07-02 | $155.99 | $156.87 | $155.45 | $156.87 | $141.88 | 3,023,959 |
| 2018-06-29 | $156.76 | $157.95 | $156.07 | $156.69 | $141.72 | 4,024,512 |
| 2018-06-28 | $157.25 | $157.33 | $155.10 | $156.32 | $141.38 | 4,136,532 |
| 2018-06-27 | $159.05 | $160.49 | $157.38 | $157.42 | $142.38 | 4,961,158 |
| 2018-06-26 | $160.01 | $161.85 | $159.80 | $160.91 | $145.53 | 3,375,117 |
| 2018-06-25 | $163.00 | $163.00 | $158.95 | $159.81 | $144.54 | 6,126,774 |
| 2018-06-22 | $161.27 | $165.14 | $161.26 | $164.55 | $148.83 | 10,927,291 |
| 2018-06-21 | $163.29 | $163.60 | $159.54 | $160.53 | $145.19 | 4,655,807 |
| 2018-06-20 | $164.91 | $165.53 | $162.37 | $162.56 | $147.03 | 3,649,511 |
| 2018-06-19 | $164.62 | $165.51 | $164.24 | $164.97 | $149.21 | 3,350,429 |
| 2018-06-18 | $165.53 | $166.58 | $163.81 | $166.28 | $150.39 | 4,297,727 |
| 2018-06-15 | $166.10 | $166.60 | $164.59 | $166.46 | $150.55 | 7,384,360 |
| 2018-06-14 | $167.04 | $167.94 | $166.68 | $167.05 | $151.09 | 2,389,963 |
| 2018-06-13 | $166.99 | $167.61 | $166.55 | $166.58 | $150.66 | 3,140,508 |
| 2018-06-12 | $166.82 | $167.24 | $166.23 | $166.73 | $150.80 | 2,985,260 |
| 2018-06-11 | $169.04 | $169.04 | $166.26 | $166.49 | $150.58 | 3,246,464 |
| 2018-06-08 | $169.02 | $171.56 | $168.46 | $168.91 | $152.77 | 5,056,578 |
| 2018-06-07 | $163.75 | $170.00 | $163.69 | $169.48 | $153.29 | 8,342,535 |
| 2018-06-06 | $159.79 | $162.39 | $159.33 | $162.38 | $146.86 | 3,586,190 |
| 2018-06-05 | $159.97 | $160.99 | $158.98 | $159.48 | $144.24 | 2,952,304 |
| 2018-06-04 | $160.08 | $160.49 | $159.54 | $160.22 | $144.91 | 3,174,562 |
| 2018-06-01 | $159.90 | $160.05 | $159.02 | $159.16 | $143.95 | 3,203,782 |
| 2018-05-31 | $161.18 | $161.63 | $159.94 | $160.01 | $143.81 | 4,881,141 |
| 2018-05-30 | $161.41 | $162.10 | $160.82 | $161.82 | $145.43 | 2,396,547 |
| 2018-05-29 | $162.43 | $162.72 | $160.21 | $160.62 | $144.36 | 3,197,053 |
| 2018-05-25 | $162.44 | $163.95 | $162.10 | $163.21 | $146.68 | 2,582,090 |
| 2018-05-24 | $161.11 | $162.60 | $160.44 | $162.39 | $145.95 | 3,378,040 |
| 2018-05-23 | $159.70 | $161.65 | $159.16 | $161.62 | $145.25 | 3,835,129 |
| 2018-05-22 | $162.06 | $162.09 | $159.16 | $159.45 | $143.30 | 3,224,003 |
| 2018-05-21 | $161.78 | $161.97 | $160.61 | $161.48 | $145.13 | 2,424,012 |
| 2018-05-18 | $161.68 | $162.84 | $160.55 | $160.98 | $144.68 | 2,318,045 |
| 2018-05-17 | $162.63 | $163.23 | $160.73 | $161.31 | $144.98 | 2,975,505 |
| 2018-05-16 | $163.24 | $163.94 | $161.74 | $162.87 | $146.38 | 2,522,035 |
| 2018-05-15 | $164.27 | $164.65 | $162.33 | $163.06 | $146.55 | 3,471,278 |
| 2018-05-14 | $165.65 | $165.98 | $164.32 | $164.72 | $148.04 | 2,537,289 |
| 2018-05-11 | $165.00 | $165.98 | $164.85 | $165.39 | $148.64 | 2,258,462 |
| 2018-05-10 | $164.45 | $165.64 | $164.31 | $165.07 | $148.35 | 1,675,139 |
| 2018-05-09 | $165.00 | $165.21 | $163.05 | $164.24 | $147.61 | 2,762,488 |
| 2018-05-08 | $164.44 | $165.59 | $163.75 | $164.77 | $148.09 | 2,808,116 |
| 2018-05-07 | $166.77 | $167.30 | $164.65 | $165.00 | $148.29 | 3,378,990 |
| 2018-05-04 | $159.95 | $165.45 | $159.90 | $165.03 | $148.32 | 4,283,643 |
| 2018-05-03 | $160.60 | $160.84 | $159.08 | $160.08 | $143.87 | 3,450,094 |
| 2018-05-02 | $162.15 | $163.20 | $160.44 | $160.68 | $144.41 | 4,318,436 |
| 2018-05-01 | $166.38 | $166.50 | $162.10 | $163.44 | $146.89 | 6,560,143 |
| 2018-04-30 | $164.69 | $167.95 | $163.75 | $167.44 | $150.49 | 12,954,744 |
| 2018-04-27 | $159.48 | $159.85 | $158.21 | $158.30 | $142.27 | 4,141,496 |
| 2018-04-26 | $156.46 | $159.46 | $155.65 | $158.90 | $142.81 | 3,680,630 |
| 2018-04-25 | $157.09 | $157.34 | $155.01 | $155.94 | $140.15 | 3,688,187 |
| 2018-04-24 | $159.75 | $159.83 | $156.76 | $157.32 | $141.39 | 2,904,359 |
| 2018-04-23 | $158.97 | $159.69 | $158.15 | $158.99 | $142.89 | 3,051,878 |
| 2018-04-20 | $159.33 | $160.73 | $158.51 | $158.77 | $142.69 | 3,961,213 |
| 2018-04-19 | $161.61 | $162.10 | $158.78 | $159.53 | $143.38 | 3,276,623 |
| 2018-04-18 | $162.59 | $163.31 | $161.74 | $161.81 | $145.43 | 2,503,128 |
| 2018-04-17 | $162.39 | $163.48 | $162.06 | $162.55 | $146.09 | 2,861,915 |
| 2018-04-16 | $161.30 | $162.44 | $160.86 | $161.63 | $145.26 | 3,115,186 |
| 2018-04-13 | $162.16 | $163.16 | $161.26 | $161.73 | $145.35 | 2,452,777 |
| 2018-04-12 | $163.59 | $165.40 | $161.54 | $161.62 | $145.25 | 5,178,889 |
| 2018-04-11 | $162.50 | $164.06 | $162.28 | $163.34 | $146.80 | 2,711,129 |
| 2018-04-10 | $162.83 | $163.96 | $162.05 | $162.77 | $146.29 | 3,926,051 |
| 2018-04-09 | $162.22 | $163.57 | $161.06 | $161.23 | $144.90 | 3,581,531 |
| 2018-04-06 | $162.42 | $163.78 | $160.91 | $161.25 | $144.92 | 4,321,878 |
| 2018-04-05 | $162.40 | $164.56 | $161.75 | $163.95 | $147.35 | 4,503,889 |
| 2018-04-04 | $158.50 | $162.15 | $157.88 | $161.73 | $145.35 | 4,888,038 |
| 2018-04-03 | $157.98 | $160.53 | $157.30 | $160.40 | $144.16 | 4,719,350 |
| 2018-04-02 | $158.27 | $160.16 | $155.25 | $157.72 | $141.75 | 6,960,137 |
| 2018-03-29 | $159.00 | $159.83 | $156.38 | $156.38 | $140.54 | 5,289,487 |
| 2018-03-28 | $157.84 | $159.76 | $157.82 | $158.41 | $142.37 | 3,913,249 |
| 2018-03-27 | $158.50 | $159.77 | $156.47 | $157.48 | $141.53 | 3,194,878 |
| 2018-03-26 | $156.21 | $158.20 | $156.21 | $158.01 | $142.01 | 3,419,642 |
| 2018-03-23 | $157.59 | $157.78 | $154.92 | $154.98 | $139.29 | 3,337,592 |
| 2018-03-22 | $157.85 | $159.12 | $156.85 | $157.04 | $141.14 | 3,646,979 |
| 2018-03-21 | $160.00 | $160.41 | $158.29 | $158.66 | $142.59 | 3,494,739 |
| 2018-03-20 | $159.75 | $160.67 | $159.25 | $159.38 | $143.24 | 3,034,736 |
| 2018-03-19 | $162.00 | $162.36 | $158.21 | $159.01 | $142.91 | 4,031,469 |
| 2018-03-16 | $161.88 | $163.23 | $161.58 | $162.36 | $145.92 | 13,580,136 |
| 2018-03-15 | $158.71 | $162.15 | $158.59 | $161.61 | $145.25 | 5,715,337 |
| 2018-03-14 | $159.00 | $159.51 | $157.24 | $158.24 | $142.22 | 3,874,466 |
| 2018-03-13 | $158.56 | $159.89 | $158.21 | $158.22 | $142.20 | 4,305,389 |
| 2018-03-12 | $157.74 | $159.45 | $157.51 | $157.74 | $141.77 | 4,137,391 |
| 2018-03-09 | $155.62 | $157.73 | $154.84 | $157.24 | $141.32 | 4,722,315 |
| 2018-03-08 | $152.73 | $154.61 | $152.65 | $154.44 | $138.80 | 4,246,657 |
| 2018-03-07 | $149.86 | $152.74 | $149.68 | $152.38 | $136.95 | 4,492,049 |
| 2018-03-06 | $151.25 | $151.71 | $150.13 | $151.20 | $135.89 | 5,015,408 |
| 2018-03-05 | $148.28 | $151.48 | $147.92 | $151.03 | $135.74 | 6,397,841 |
| 2018-03-02 | $148.91 | $150.45 | $146.84 | $148.27 | $133.26 | 11,754,262 |
| 2018-03-01 | $157.80 | $160.43 | $155.21 | $155.70 | $139.93 | 5,608,962 |
| 2018-02-28 | $160.43 | $161.21 | $157.72 | $157.74 | $141.77 | 6,043,547 |
| 2018-02-27 | $164.19 | $164.50 | $160.64 | $160.66 | $143.47 | 4,895,502 |
| 2018-02-26 | $164.00 | $164.75 | $162.30 | $163.58 | $146.08 | 3,895,851 |
| 2018-02-23 | $161.44 | $163.31 | $161.44 | $163.06 | $145.62 | 4,209,915 |
| 2018-02-22 | $158.95 | $161.40 | $158.90 | $160.66 | $143.47 | 4,393,003 |
| 2018-02-21 | $157.76 | $161.32 | $157.60 | $158.64 | $141.67 | 6,512,546 |
| 2018-02-20 | $157.00 | $159.16 | $156.28 | $157.16 | $140.35 | 5,185,970 |
| 2018-02-16 | $159.47 | $159.90 | $157.76 | $157.79 | $140.91 | 7,148,544 |
| 2018-02-15 | $161.14 | $161.52 | $158.81 | $160.78 | $143.58 | 4,926,716 |
| 2018-02-14 | $161.44 | $162.02 | $159.68 | $159.99 | $142.87 | 5,846,477 |
| 2018-02-13 | $163.00 | $163.83 | $161.72 | $162.40 | $145.03 | 5,401,178 |
| 2018-02-12 | $162.37 | $165.89 | $161.50 | $163.90 | $146.37 | 5,244,251 |
| 2018-02-09 | $159.98 | $161.98 | $155.23 | $160.80 | $143.60 | 7,172,175 |
| 2018-02-08 | $165.69 | $165.73 | $158.76 | $158.97 | $141.96 | 5,412,844 |
| 2018-02-07 | $164.86 | $168.26 | $164.52 | $165.71 | $147.98 | 4,926,698 |
| 2018-02-06 | $158.35 | $166.05 | $158.25 | $165.18 | $147.51 | 6,782,929 |
| 2018-02-05 | $168.61 | $169.46 | $153.86 | $163.85 | $146.32 | 7,200,161 |
| 2018-02-02 | $170.80 | $172.73 | $168.99 | $169.38 | $151.26 | 4,562,063 |
| 2018-02-01 | $170.27 | $173.54 | $168.89 | $171.90 | $153.51 | 4,747,750 |
| 2018-01-31 | $173.60 | $174.30 | $170.27 | $171.14 | $152.83 | 6,832,229 |
| 2018-01-30 | $177.10 | $177.67 | $170.85 | $172.48 | $154.03 | 9,390,600 |
| 2018-01-29 | $178.30 | $178.70 | $177.24 | $177.77 | $158.75 | 5,998,617 |
| 2018-01-26 | $175.67 | $178.40 | $175.01 | $178.36 | $159.28 | 3,875,199 |
| 2018-01-25 | $176.40 | $176.62 | $174.66 | $175.66 | $156.87 | 2,812,304 |
| 2018-01-24 | $177.30 | $177.30 | $175.25 | $176.12 | $157.28 | 2,727,889 |
| 2018-01-23 | $175.57 | $177.75 | $174.85 | $176.81 | $157.90 | 2,947,510 |
| 2018-01-22 | $175.97 | $176.83 | $175.61 | $176.21 | $157.36 | 3,111,806 |
| 2018-01-19 | $174.99 | $176.64 | $174.38 | $176.12 | $157.28 | 3,687,427 |
| 2018-01-18 | $175.19 | $175.45 | $173.90 | $174.57 | $155.89 | 2,049,776 |
| 2018-01-17 | $174.35 | $175.69 | $173.88 | $174.98 | $156.26 | 4,124,839 |
| 2018-01-16 | $173.62 | $174.41 | $172.88 | $173.68 | $155.10 | 3,661,415 |
| 2018-01-12 | $173.36 | $173.79 | $172.88 | $173.57 | $155.00 | 2,881,394 |
| 2018-01-11 | $173.56 | $174.55 | $172.10 | $173.39 | $154.84 | 3,068,998 |
| 2018-01-10 | $173.50 | $174.00 | $172.47 | $173.51 | $154.95 | 2,172,517 |
| 2018-01-09 | $174.23 | $174.23 | $173.01 | $173.54 | $154.98 | 2,673,002 |
| 2018-01-08 | $173.74 | $174.21 | $172.93 | $173.93 | $155.32 | 1,939,624 |
| 2018-01-05 | $174.00 | $175.00 | $173.40 | $174.05 | $155.43 | 3,731,441 |
| 2018-01-04 | $173.24 | $174.13 | $172.73 | $173.70 | $155.12 | 2,743,319 |
| 2018-01-03 | $173.23 | $173.64 | $172.00 | $172.49 | $154.04 | 3,786,929 |
| 2018-01-02 | $173.73 | $174.48 | $172.66 | $173.22 | $154.69 | 3,494,917 |
| 2017-12-29 | $172.98 | $172.98 | $171.92 | $172.12 | $153.71 | 2,192,700 |
| 2017-12-28 | $173.26 | $173.55 | $172.62 | $173.10 | $154.58 | 1,590,045 |
| 2017-12-27 | $171.33 | $172.74 | $170.85 | $172.67 | $154.20 | 1,571,242 |
| 2017-12-26 | $171.09 | $171.64 | $170.82 | $171.29 | $152.97 | 1,279,288 |
| 2017-12-22 | $171.82 | $172.04 | $170.55 | $171.42 | $153.08 | 2,031,711 |
| 2017-12-21 | $172.68 | $172.75 | $171.67 | $171.85 | $153.47 | 2,319,998 |
| 2017-12-20 | $173.55 | $173.88 | $171.71 | $172.17 | $153.75 | 2,247,853 |
| 2017-12-19 | $174.49 | $174.90 | $173.08 | $173.39 | $154.84 | 3,118,191 |
| 2017-12-18 | $174.99 | $175.78 | $174.11 | $174.20 | $155.56 | 2,412,456 |
| 2017-12-15 | $173.77 | $175.09 | $173.68 | $174.06 | $155.44 | 6,705,545 |
| 2017-12-14 | $173.47 | $174.08 | $172.83 | $173.14 | $154.62 | 2,664,560 |
| 2017-12-13 | $172.44 | $173.96 | $172.40 | $173.55 | $154.98 | 2,539,685 |
| 2017-12-12 | $173.00 | $173.20 | $171.85 | $172.23 | $153.81 | 2,801,698 |
| 2017-12-11 | $172.94 | $173.25 | $172.22 | $173.25 | $154.72 | 2,315,470 |
| 2017-12-08 | $173.05 | $173.54 | $172.51 | $173.15 | $154.63 | 2,218,967 |
| 2017-12-07 | $172.55 | $173.29 | $171.92 | $172.91 | $154.41 | 2,273,853 |
| 2017-12-06 | $173.48 | $174.44 | $173.00 | $173.48 | $154.92 | 2,619,230 |
| 2017-12-05 | $173.39 | $174.25 | $172.46 | $172.99 | $154.48 | 3,224,649 |
| 2017-12-04 | $173.27 | $173.48 | $170.43 | $170.65 | $152.39 | 3,877,189 |
| 2017-12-01 | $172.77 | $173.15 | $170.39 | $172.87 | $154.38 | 4,279,176 |
| 2017-11-30 | $170.24 | $173.17 | $169.34 | $171.97 | $153.57 | 6,023,705 |
| 2017-11-29 | $171.70 | $172.02 | $169.05 | $170.43 | $151.31 | 4,590,301 |
| 2017-11-28 | $169.23 | $171.38 | $169.04 | $171.34 | $152.12 | 2,713,805 |
| 2017-11-27 | $168.90 | $169.18 | $168.09 | $168.96 | $150.00 | 2,082,414 |
| 2017-11-24 | $168.88 | $169.56 | $168.82 | $169.11 | $150.14 | 963,233 |
| 2017-11-22 | $169.27 | $170.35 | $168.67 | $169.05 | $150.08 | 2,719,172 |
| 2017-11-21 | $167.55 | $169.26 | $167.51 | $168.30 | $149.42 | 2,776,123 |
| 2017-11-20 | $167.33 | $167.85 | $166.76 | $166.93 | $148.20 | 2,442,260 |
| 2017-11-17 | $167.54 | $167.70 | $166.16 | $166.72 | $148.02 | 2,215,966 |
| 2017-11-16 | $167.68 | $168.89 | $167.53 | $168.09 | $149.23 | 2,291,228 |
| 2017-11-15 | $167.69 | $168.69 | $167.15 | $167.32 | $148.55 | 1,958,690 |
| 2017-11-14 | $166.84 | $168.42 | $166.57 | $168.11 | $149.25 | 2,179,654 |
| 2017-11-13 | $165.47 | $167.95 | $165.08 | $167.37 | $148.59 | 2,600,204 |
| 2017-11-10 | $166.40 | $166.80 | $163.52 | $165.59 | $147.01 | 4,223,028 |
| 2017-11-09 | $168.72 | $169.20 | $166.10 | $167.00 | $148.26 | 4,211,102 |
| 2017-11-08 | $170.17 | $170.92 | $169.45 | $170.10 | $151.02 | 2,604,954 |
| 2017-11-07 | $170.10 | $170.82 | $169.52 | $170.77 | $151.61 | 2,479,231 |
| 2017-11-06 | $168.90 | $170.42 | $168.60 | $170.07 | $150.99 | 3,087,734 |
| 2017-11-03 | $168.00 | $169.45 | $167.60 | $168.65 | $149.73 | 1,959,484 |
| 2017-11-02 | $166.99 | $168.47 | $166.50 | $168.10 | $149.24 | 2,282,869 |
| 2017-11-01 | $165.72 | $167.99 | $165.57 | $166.37 | $147.70 | 2,177,821 |
| 2017-10-31 | $166.25 | $167.41 | $166.13 | $166.91 | $148.18 | 2,854,661 |
| 2017-10-30 | $165.00 | $166.56 | $164.67 | $166.23 | $147.58 | 2,046,187 |
| 2017-10-27 | $164.09 | $165.85 | $163.77 | $165.39 | $146.83 | 2,298,126 |
| 2017-10-26 | $164.14 | $164.65 | $163.75 | $164.01 | $145.61 | 2,932,489 |
| 2017-10-25 | $163.41 | $165.12 | $163.00 | $163.55 | $145.20 | 3,321,708 |
| 2017-10-24 | $165.26 | $166.49 | $163.59 | $163.88 | $145.49 | 7,609,557 |
| 2017-10-23 | $166.10 | $166.10 | $163.09 | $163.34 | $145.01 | 6,197,728 |
| 2017-10-20 | $167.23 | $167.90 | $165.50 | $166.30 | $147.64 | 5,567,180 |
| 2017-10-19 | $165.82 | $166.95 | $164.92 | $166.50 | $147.82 | 2,478,143 |
| 2017-10-18 | $165.29 | $166.25 | $163.89 | $165.77 | $147.17 | 2,782,448 |
| 2017-10-17 | $164.92 | $166.02 | $164.75 | $165.40 | $146.84 | 2,370,049 |
| 2017-10-16 | $165.44 | $165.74 | $164.44 | $165.01 | $146.50 | 2,132,293 |
| 2017-10-13 | $164.45 | $165.51 | $164.08 | $165.37 | $146.82 | 2,957,429 |
| 2017-10-12 | $162.99 | $164.40 | $162.77 | $163.91 | $145.52 | 3,021,112 |
| 2017-10-11 | $160.90 | $163.24 | $160.58 | $163.15 | $144.85 | 3,528,906 |
| 2017-10-10 | $159.69 | $161.58 | $159.59 | $160.58 | $142.56 | 2,909,565 |
| 2017-10-09 | $159.61 | $160.49 | $159.50 | $160.12 | $142.16 | 2,116,711 |
| 2017-10-06 | $158.58 | $160.13 | $158.58 | $159.60 | $141.69 | 3,538,709 |
| 2017-10-05 | $157.30 | $158.92 | $157.30 | $158.80 | $140.98 | 2,717,053 |
| 2017-10-04 | $156.83 | $157.42 | $156.65 | $157.21 | $139.57 | 1,789,048 |
| 2017-10-03 | $156.75 | $157.46 | $156.36 | $156.86 | $139.26 | 2,185,402 |
| 2017-10-02 | $156.00 | $157.18 | $155.80 | $156.96 | $139.35 | 2,396,347 |
| 2017-09-29 | $157.51 | $158.04 | $156.12 | $156.68 | $139.10 | 3,660,844 |
| 2017-09-28 | $156.16 | $158.31 | $155.48 | $157.49 | $139.82 | 4,195,388 |
| 2017-09-27 | $153.51 | $154.69 | $153.44 | $154.05 | $136.77 | 3,852,689 |
| 2017-09-26 | $156.25 | $156.84 | $153.27 | $153.35 | $136.15 | 6,184,159 |
| 2017-09-25 | $158.47 | $158.69 | $156.10 | $156.26 | $138.73 | 3,643,076 |
| 2017-09-22 | $158.88 | $159.74 | $158.56 | $158.91 | $141.08 | 2,309,891 |
| 2017-09-21 | $159.87 | $160.09 | $158.51 | $159.03 | $141.19 | 2,502,191 |
| 2017-09-20 | $157.90 | $159.89 | $157.77 | $159.88 | $141.94 | 3,581,891 |
| 2017-09-19 | $157.27 | $157.90 | $156.33 | $157.43 | $139.77 | 3,543,908 |
| 2017-09-18 | $157.72 | $157.79 | $156.35 | $156.68 | $139.10 | 3,831,922 |
| 2017-09-15 | $157.79 | $158.00 | $156.88 | $156.92 | $139.31 | 7,348,239 |
| 2017-09-14 | $157.00 | $157.35 | $156.05 | $157.00 | $139.39 | 3,106,247 |
| 2017-09-13 | $156.74 | $157.78 | $156.00 | $157.00 | $139.39 | 4,686,277 |
| 2017-09-12 | $160.21 | $160.72 | $155.77 | $156.33 | $138.79 | 10,316,290 |
| 2017-09-11 | $160.00 | $161.72 | $159.92 | $161.53 | $143.41 | 2,284,377 |
| 2017-09-08 | $159.53 | $160.38 | $159.18 | $159.71 | $141.79 | 2,973,207 |
| 2017-09-07 | $158.47 | $160.07 | $158.33 | $159.90 | $141.96 | 2,942,639 |
| 2017-09-06 | $159.23 | $159.37 | $158.22 | $158.22 | $140.47 | 4,081,502 |
| 2017-09-05 | $159.00 | $159.78 | $158.07 | $159.10 | $141.25 | 4,000,528 |
| 2017-09-01 | $159.87 | $160.20 | $159.50 | $159.81 | $141.88 | 1,863,027 |
| 2017-08-31 | $159.77 | $160.00 | $159.35 | $159.97 | $142.02 | 2,706,483 |
| 2017-08-30 | $158.40 | $159.64 | $158.32 | $159.53 | $141.63 | 2,234,328 |
| 2017-08-29 | $159.20 | $159.76 | $158.73 | $159.38 | $140.67 | 3,273,979 |
| 2017-08-28 | $159.04 | $159.96 | $158.66 | $159.67 | $140.93 | 1,981,060 |
| 2017-08-25 | $158.89 | $159.34 | $158.53 | $158.82 | $140.18 | 2,001,625 |
| 2017-08-24 | $159.11 | $159.68 | $158.33 | $158.41 | $139.81 | 1,622,794 |
| 2017-08-23 | $159.30 | $159.37 | $158.38 | $158.81 | $140.17 | 2,152,400 |
| 2017-08-22 | $158.50 | $159.94 | $158.39 | $159.64 | $140.90 | 2,071,429 |
| 2017-08-21 | $158.17 | $158.64 | $157.54 | $158.36 | $139.77 | 1,986,863 |
| 2017-08-18 | $157.99 | $158.28 | $157.02 | $157.76 | $139.24 | 2,573,192 |
| 2017-08-17 | $158.75 | $159.53 | $157.81 | $157.89 | $139.35 | 3,009,390 |
| 2017-08-16 | $157.89 | $159.38 | $157.60 | $158.90 | $140.25 | 2,887,598 |
| 2017-08-15 | $157.84 | $158.58 | $157.34 | $157.62 | $139.12 | 2,145,812 |
| 2017-08-14 | $157.45 | $157.90 | $156.46 | $157.26 | $138.80 | 2,798,024 |
| 2017-08-11 | $156.88 | $158.40 | $156.63 | $157.30 | $138.83 | 2,923,425 |
| 2017-08-10 | $154.33 | $157.20 | $154.25 | $156.62 | $138.23 | 3,858,258 |
| 2017-08-09 | $155.30 | $155.68 | $154.35 | $154.92 | $136.73 | 3,002,918 |
| 2017-08-08 | $154.67 | $155.25 | $154.10 | $154.92 | $136.73 | 3,751,037 |
| 2017-08-07 | $154.14 | $155.39 | $154.00 | $154.97 | $136.78 | 3,234,514 |
| 2017-08-04 | $154.61 | $154.82 | $153.23 | $153.82 | $135.76 | 4,422,951 |
| 2017-08-03 | $156.56 | $156.77 | $154.41 | $154.72 | $136.56 | 3,659,659 |
| 2017-08-02 | $153.76 | $156.65 | $153.71 | $156.59 | $138.21 | 3,320,022 |
| 2017-08-01 | $154.98 | $155.90 | $153.71 | $154.04 | $135.96 | 4,156,836 |
| 2017-07-31 | $155.92 | $156.42 | $154.85 | $155.14 | $136.93 | 4,272,395 |
| 2017-07-28 | $156.36 | $156.66 | $155.07 | $155.85 | $137.55 | 3,939,072 |
| 2017-07-27 | $156.42 | $157.43 | $155.54 | $156.95 | $138.53 | 4,621,853 |
| 2017-07-26 | $158.76 | $159.00 | $155.68 | $156.51 | $138.14 | 4,667,992 |
| 2017-07-25 | $157.75 | $159.98 | $156.54 | $159.07 | $140.40 | 9,495,200 |
| 2017-07-24 | $154.00 | $154.22 | $151.77 | $151.85 | $134.02 | 5,288,968 |
| 2017-07-21 | $154.06 | $154.70 | $153.29 | $153.92 | $135.85 | 3,493,457 |
| 2017-07-20 | $154.03 | $155.22 | $153.55 | $154.21 | $136.11 | 2,231,826 |
| 2017-07-19 | $154.13 | $154.46 | $153.48 | $153.89 | $135.82 | 3,047,997 |
| 2017-07-18 | $155.00 | $155.27 | $153.37 | $153.96 | $135.89 | 3,890,250 |
| 2017-07-17 | $155.43 | $155.44 | $154.70 | $155.26 | $137.03 | 2,408,715 |
| 2017-07-14 | $154.99 | $155.50 | $154.73 | $155.28 | $137.05 | 2,393,396 |
| 2017-07-13 | $156.49 | $156.54 | $154.34 | $155.04 | $136.84 | 3,122,616 |
| 2017-07-12 | $155.41 | $156.75 | $155.27 | $156.58 | $138.20 | 2,082,031 |
| 2017-07-11 | $155.09 | $155.88 | $154.01 | $154.91 | $136.72 | 1,927,109 |
| 2017-07-10 | $156.28 | $156.53 | $155.16 | $155.52 | $137.26 | 2,402,160 |
| 2017-07-07 | $153.37 | $156.56 | $153.15 | $156.27 | $137.93 | 4,014,251 |
| 2017-07-06 | $152.70 | $153.46 | $152.33 | $153.09 | $135.12 | 2,004,284 |
| 2017-07-05 | $152.82 | $153.57 | $151.99 | $153.07 | $135.10 | 2,494,979 |
| 2017-07-03 | $153.44 | $153.87 | $152.48 | $152.50 | $134.60 | 1,100,658 |
| 2017-06-30 | $153.30 | $153.77 | $152.72 | $153.16 | $135.18 | 2,467,499 |
| 2017-06-29 | $154.58 | $154.58 | $152.15 | $153.13 | $135.15 | 1,973,989 |
| 2017-06-28 | $154.04 | $154.68 | $153.74 | $154.30 | $136.19 | 1,292,345 |
| 2017-06-27 | $154.00 | $154.82 | $153.46 | $153.72 | $135.67 | 2,136,990 |
| 2017-06-26 | $155.18 | $155.46 | $153.52 | $153.96 | $135.89 | 2,348,229 |
| 2017-06-23 | $155.00 | $155.45 | $154.43 | $154.64 | $136.49 | 2,020,571 |
| 2017-06-22 | $153.78 | $154.91 | $153.68 | $154.80 | $136.63 | 2,001,413 |
| 2017-06-21 | $154.18 | $154.42 | $153.61 | $153.73 | $135.68 | 2,415,534 |
| 2017-06-20 | $154.27 | $155.28 | $153.84 | $154.07 | $135.98 | 3,609,943 |
| 2017-06-19 | $152.39 | $153.18 | $151.84 | $153.14 | $135.16 | 3,160,510 |
| 2017-06-16 | $150.98 | $152.89 | $150.92 | $151.99 | $134.15 | 5,429,604 |
| 2017-06-15 | $149.90 | $151.52 | $149.65 | $151.17 | $133.42 | 2,512,407 |
| 2017-06-14 | $150.32 | $151.08 | $149.91 | $150.68 | $132.99 | 2,674,446 |
| 2017-06-13 | $148.86 | $150.25 | $148.62 | $149.82 | $132.23 | 4,262,801 |
| 2017-06-12 | $151.00 | $151.08 | $148.04 | $148.47 | $131.04 | 5,900,861 |
| 2017-06-09 | $151.88 | $152.00 | $150.90 | $151.48 | $133.70 | 4,134,741 |
| 2017-06-08 | $152.00 | $152.15 | $151.01 | $151.43 | $133.65 | 3,696,486 |
| 2017-06-07 | $151.23 | $152.01 | $150.73 | $151.94 | $134.10 | 2,904,458 |
| 2017-06-06 | $152.37 | $152.59 | $151.21 | $151.23 | $133.48 | 3,656,606 |
| 2017-06-05 | $153.63 | $153.66 | $152.76 | $152.79 | $134.85 | 2,632,070 |
| 2017-06-02 | $152.52 | $153.90 | $152.15 | $153.74 | $135.69 | 4,309,500 |
| 2017-06-01 | $150.79 | $152.39 | $150.35 | $152.39 | $134.50 | 4,339,935 |
| 2017-05-31 | $150.12 | $151.15 | $149.60 | $150.89 | $132.36 | 6,303,848 |
| 2017-05-30 | $149.95 | $150.33 | $149.52 | $149.93 | $131.52 | 3,100,797 |
| 2017-05-26 | $149.87 | $150.24 | $149.25 | $149.86 | $131.46 | 3,256,906 |
| 2017-05-25 | $149.81 | $149.95 | $149.27 | $149.78 | $131.39 | 3,401,209 |
| 2017-05-24 | $147.94 | $149.99 | $147.00 | $149.50 | $131.14 | 3,348,932 |
| 2017-05-23 | $148.22 | $148.53 | $147.65 | $147.82 | $129.67 | 3,259,171 |
| 2017-05-22 | $148.30 | $148.88 | $147.93 | $148.19 | $129.99 | 3,294,468 |
| 2017-05-19 | $147.25 | $148.83 | $146.84 | $148.15 | $129.96 | 4,061,581 |
| 2017-05-18 | $146.41 | $147.24 | $145.81 | $147.01 | $128.96 | 2,701,088 |
| 2017-05-17 | $146.64 | $147.46 | $146.24 | $146.41 | $128.43 | 3,868,811 |
| 2017-05-16 | $146.55 | $147.67 | $146.28 | $147.29 | $129.20 | 3,533,947 |
| 2017-05-15 | $145.43 | $146.40 | $145.43 | $146.28 | $128.32 | 3,308,450 |
| 2017-05-12 | $144.50 | $145.50 | $144.46 | $145.36 | $127.51 | 2,718,853 |
| 2017-05-11 | $144.08 | $144.41 | $143.40 | $144.21 | $126.50 | 1,893,482 |
| 2017-05-10 | $143.86 | $144.64 | $143.73 | $144.52 | $126.77 | 2,272,253 |
| 2017-05-09 | $144.09 | $144.98 | $144.00 | $144.36 | $126.63 | 3,046,850 |
| 2017-05-08 | $143.93 | $144.50 | $143.66 | $144.24 | $126.53 | 2,813,004 |
| 2017-05-05 | $143.42 | $143.98 | $142.58 | $143.96 | $126.28 | 2,438,046 |
| 2017-05-04 | $142.62 | $143.67 | $142.26 | $143.45 | $125.83 | 4,172,368 |
| 2017-05-03 | $142.20 | $142.70 | $141.40 | $142.62 | $125.11 | 4,278,437 |
| 2017-05-02 | $140.98 | $141.81 | $140.72 | $141.23 | $123.89 | 3,751,244 |
| 2017-05-01 | $139.86 | $141.45 | $139.84 | $141.15 | $123.82 | 3,733,901 |
| 2017-04-28 | $140.39 | $140.76 | $139.78 | $139.93 | $122.75 | 4,768,504 |
| 2017-04-27 | $141.88 | $142.79 | $140.85 | $140.87 | $123.57 | 5,134,930 |
| 2017-04-26 | $141.70 | $142.00 | $140.34 | $140.84 | $123.54 | 7,089,385 |
| 2017-04-25 | $138.14 | $141.99 | $137.18 | $141.70 | $124.30 | 108,938 |
| 2017-04-24 | $134.24 | $134.76 | $133.26 | $134.23 | $117.75 | 5,040,990 |
| 2017-04-21 | $133.55 | $133.88 | $133.15 | $133.41 | $117.03 | 3,466,098 |
| 2017-04-20 | $132.65 | $133.44 | $132.64 | $133.27 | $116.90 | 2,697,250 |
| 2017-04-19 | $132.64 | $133.00 | $132.34 | $132.64 | $116.35 | 3,132,760 |
| 2017-04-18 | $132.01 | $132.80 | $131.80 | $132.30 | $116.05 | 3,617,373 |
| 2017-04-17 | $131.25 | $131.87 | $130.91 | $131.35 | $115.22 | 3,236,373 |
| 2017-04-13 | $131.00 | $131.14 | $130.57 | $130.76 | $114.70 | 2,429,242 |
| 2017-04-12 | $131.31 | $131.56 | $130.87 | $131.26 | $115.14 | 3,195,534 |
| 2017-04-11 | $130.62 | $131.24 | $129.80 | $131.20 | $115.09 | 3,677,631 |
| 2017-04-10 | $129.95 | $130.65 | $129.52 | $129.98 | $114.02 | 2,709,287 |
| 2017-04-07 | $130.02 | $130.40 | $129.62 | $129.96 | $114.00 | 2,176,598 |
| 2017-04-06 | $130.31 | $130.66 | $129.96 | $130.15 | $114.17 | 3,857,127 |
| 2017-04-05 | $129.89 | $131.58 | $129.65 | $130.41 | $114.40 | 4,052,194 |
| 2017-04-04 | $129.14 | $129.53 | $128.65 | $129.29 | $113.41 | 3,413,965 |
| 2017-04-03 | $129.50 | $129.71 | $128.86 | $129.61 | $113.69 | 3,287,117 |
| 2017-03-31 | $129.39 | $130.19 | $129.30 | $129.61 | $113.69 | 3,041,677 |
| 2017-03-30 | $128.75 | $129.53 | $128.60 | $129.32 | $113.44 | 2,018,028 |
| 2017-03-29 | $129.00 | $129.67 | $128.63 | $128.84 | $113.02 | 3,197,762 |
| 2017-03-28 | $129.46 | $129.77 | $128.94 | $129.45 | $113.55 | 3,487,426 |
| 2017-03-27 | $129.08 | $129.82 | $129.02 | $129.49 | $113.59 | 2,540,421 |
| 2017-03-24 | $129.38 | $129.68 | $129.16 | $129.34 | $113.46 | 3,568,234 |
| 2017-03-23 | $129.14 | $129.59 | $128.81 | $129.00 | $113.16 | 2,774,527 |
| 2017-03-22 | $128.58 | $129.15 | $128.41 | $129.10 | $113.25 | 3,174,246 |
| 2017-03-21 | $129.22 | $129.75 | $128.18 | $128.52 | $112.74 | 4,062,394 |
| 2017-03-20 | $128.99 | $129.48 | $128.47 | $128.78 | $112.97 | 3,415,501 |
| 2017-03-17 | $128.57 | $129.98 | $128.42 | $128.64 | $112.84 | 12,532,692 |
| 2017-03-16 | $128.30 | $128.90 | $127.93 | $127.98 | $112.26 | 3,945,669 |
| 2017-03-15 | $128.21 | $128.30 | $127.47 | $127.88 | $112.18 | 3,529,288 |
| 2017-03-14 | $127.65 | $128.23 | $127.50 | $127.80 | $112.11 | 2,492,670 |
| 2017-03-13 | $128.01 | $128.27 | $127.35 | $127.61 | $111.94 | 3,130,804 |
| 2017-03-10 | $128.56 | $128.59 | $127.72 | $127.98 | $112.26 | 3,178,923 |
| 2017-03-09 | $127.95 | $128.72 | $127.69 | $128.14 | $112.40 | 3,266,027 |
| 2017-03-08 | $128.07 | $128.36 | $127.47 | $128.09 | $112.36 | 3,571,805 |
| 2017-03-07 | $128.06 | $128.31 | $127.34 | $128.07 | $112.34 | 3,332,350 |
| 2017-03-06 | $127.90 | $128.34 | $127.40 | $128.03 | $112.31 | 3,271,529 |
| 2017-03-03 | $128.19 | $128.66 | $127.44 | $127.90 | $112.19 | 4,071,613 |
| 2017-03-02 | $129.05 | $129.81 | $128.15 | $128.23 | $112.48 | 6,737,968 |
| 2017-03-01 | $128.02 | $130.00 | $127.62 | $129.05 | $113.20 | 5,471,550 |
| 2017-02-28 | $127.08 | $127.93 | $126.58 | $127.65 | $111.97 | 4,619,263 |
| 2017-02-27 | $127.68 | $127.75 | $126.78 | $126.99 | $111.40 | 5,183,814 |
| 2017-02-24 | $128.36 | $128.74 | $127.75 | $128.65 | $112.02 | 3,537,175 |
| 2017-02-23 | $127.93 | $128.90 | $127.44 | $128.27 | $111.69 | 3,177,951 |
| 2017-02-22 | $127.52 | $128.11 | $126.40 | $127.85 | $111.33 | 3,670,720 |
| 2017-02-21 | $127.16 | $128.32 | $127.16 | $128.04 | $111.49 | 4,494,973 |
| 2017-02-17 | $126.78 | $127.88 | $126.68 | $127.80 | $111.28 | 3,676,882 |
| 2017-02-16 | $126.75 | $127.82 | $126.31 | $126.70 | $110.32 | 3,006,011 |
| 2017-02-15 | $125.66 | $126.79 | $125.45 | $126.48 | $110.13 | 2,974,932 |
| 2017-02-14 | $125.50 | $126.07 | $125.27 | $125.81 | $109.55 | 2,663,074 |
| 2017-02-13 | $126.02 | $126.68 | $125.49 | $125.54 | $109.31 | 2,993,779 |
| 2017-02-10 | $124.68 | $126.11 | $124.52 | $125.82 | $109.56 | 3,681,436 |
| 2017-02-09 | $124.47 | $125.00 | $124.36 | $124.48 | $108.39 | 2,493,605 |
| 2017-02-08 | $124.58 | $125.36 | $124.49 | $124.67 | $108.56 | 2,835,161 |
| 2017-02-07 | $124.95 | $125.42 | $124.59 | $124.59 | $108.49 | 2,847,175 |
| 2017-02-06 | $124.09 | $124.90 | $123.95 | $124.45 | $108.36 | 2,760,096 |
| 2017-02-03 | $123.31 | $124.51 | $123.28 | $124.24 | $108.18 | 3,183,378 |
| 2017-02-02 | $122.54 | $123.98 | $122.26 | $123.22 | $107.29 | 3,236,564 |
| 2017-02-01 | $121.90 | $122.50 | $121.70 | $122.42 | $106.60 | 3,233,576 |
| 2017-01-31 | $123.02 | $123.34 | $122.10 | $122.57 | $106.73 | 3,733,323 |
| 2017-01-30 | $122.81 | $123.21 | $122.30 | $123.02 | $107.12 | 3,777,994 |
| 2017-01-27 | $122.27 | $122.99 | $121.48 | $122.86 | $106.98 | 3,592,676 |
| 2017-01-26 | $121.86 | $122.38 | $121.76 | $121.88 | $106.13 | 2,497,470 |
| 2017-01-25 | $121.49 | $121.92 | $120.95 | $121.79 | $106.05 | 3,968,263 |
| 2017-01-24 | $121.97 | $122.06 | $120.52 | $121.05 | $105.40 | 3,495,211 |
| 2017-01-23 | $121.69 | $122.08 | $119.82 | $121.38 | $105.69 | 7,022,521 |
| 2017-01-20 | $122.26 | $122.95 | $122.02 | $122.26 | $106.46 | 4,884,521 |
| 2017-01-19 | $122.24 | $123.00 | $122.04 | $122.18 | $106.39 | 3,155,158 |
| 2017-01-18 | $122.81 | $123.00 | $121.80 | $122.71 | $106.85 | 3,394,703 |
| 2017-01-17 | $120.75 | $122.80 | $120.70 | $122.75 | $106.88 | 4,077,567 |
| 2017-01-13 | $122.24 | $122.24 | $121.10 | $121.50 | $105.80 | 2,877,498 |
| 2017-01-12 | $120.30 | $122.31 | $120.20 | $122.10 | $106.32 | 3,480,802 |
| 2017-01-11 | $120.93 | $121.50 | $120.62 | $120.88 | $105.26 | 3,565,185 |
| 2017-01-10 | $120.46 | $120.85 | $119.73 | $120.25 | $104.71 | 3,108,394 |
| 2017-01-09 | $120.76 | $121.06 | $120.33 | $120.43 | $104.86 | 3,021,809 |
| 2017-01-06 | $118.93 | $121.50 | $118.52 | $120.76 | $105.15 | 4,089,186 |
| 2017-01-05 | $119.34 | $120.20 | $119.10 | $119.70 | $104.23 | 4,261,070 |
| 2017-01-04 | $119.00 | $119.74 | $118.18 | $119.48 | $104.04 | 3,780,783 |
| 2017-01-03 | $121.86 | $122.00 | $118.96 | $119.62 | $104.16 | 5,123,752 |
| 2016-12-30 | $122.79 | $123.16 | $121.44 | $121.72 | $105.99 | 3,573,909 |
| 2016-12-29 | $122.76 | $123.36 | $122.76 | $122.79 | $106.92 | 1,943,461 |
| 2016-12-28 | $122.93 | $123.35 | $122.61 | $122.68 | $106.82 | 1,980,189 |
| 2016-12-27 | $123.30 | $123.65 | $122.97 | $123.07 | $107.16 | 1,919,649 |
| 2016-12-23 | $123.37 | $123.83 | $123.07 | $123.14 | $107.22 | 2,164,391 |
| 2016-12-22 | $123.12 | $124.00 | $123.09 | $123.72 | $107.73 | 3,037,126 |
| 2016-12-21 | $123.15 | $123.76 | $123.10 | $123.18 | $107.26 | 2,762,783 |
| 2016-12-20 | $123.18 | $123.90 | $122.71 | $123.33 | $107.39 | 2,768,822 |
| 2016-12-19 | $123.23 | $123.66 | $122.77 | $122.99 | $107.09 | 3,545,487 |
| 2016-12-16 | $122.89 | $123.84 | $122.54 | $123.24 | $107.31 | 10,793,788 |
| 2016-12-15 | $122.97 | $123.36 | $121.77 | $122.36 | $106.55 | 4,402,760 |
| 2016-12-14 | $122.87 | $123.40 | $122.39 | $122.84 | $106.96 | 4,967,405 |
| 2016-12-13 | $121.78 | $122.92 | $121.76 | $122.68 | $106.82 | 4,307,966 |
| 2016-12-12 | $121.57 | $122.25 | $121.26 | $121.74 | $106.01 | 4,172,434 |
| 2016-12-09 | $120.57 | $121.27 | $120.21 | $121.26 | $105.59 | 2,623,713 |
| 2016-12-08 | $120.05 | $121.15 | $119.50 | $120.45 | $104.88 | 3,255,709 |
| 2016-12-07 | $119.41 | $120.13 | $118.47 | $119.92 | $104.42 | 4,059,907 |
| 2016-12-06 | $119.29 | $119.65 | $118.60 | $119.25 | $103.84 | 3,367,984 |
| 2016-12-05 | $119.45 | $120.34 | $119.03 | $119.29 | $103.87 | 5,191,935 |
| 2016-12-02 | $118.00 | $118.50 | $117.71 | $118.24 | $102.96 | 3,348,723 |
| 2016-12-01 | $118.96 | $118.96 | $117.87 | $118.47 | $103.16 | 4,444,973 |
| 2016-11-30 | $120.22 | $120.49 | $119.27 | $119.27 | $103.85 | 5,696,096 |
| 2016-11-29 | $120.38 | $120.79 | $119.02 | $120.68 | $105.08 | 6,370,585 |
| 2016-11-28 | $120.38 | $121.87 | $120.23 | $121.82 | $105.26 | 5,931,717 |
| 2016-11-25 | $120.08 | $120.99 | $119.92 | $120.66 | $104.25 | 1,709,105 |
| 2016-11-23 | $119.73 | $120.76 | $119.73 | $120.14 | $103.80 | 2,872,059 |
| 2016-11-22 | $119.50 | $120.29 | $118.88 | $119.69 | $103.41 | 3,699,103 |
| 2016-11-21 | $119.80 | $120.50 | $118.96 | $119.50 | $103.25 | 3,603,269 |
| 2016-11-18 | $119.26 | $120.24 | $118.91 | $120.00 | $103.68 | 3,655,358 |
| 2016-11-17 | $118.89 | $119.50 | $118.28 | $119.45 | $103.21 | 2,836,445 |
| 2016-11-16 | $118.86 | $119.60 | $118.47 | $119.21 | $103.00 | 5,370,685 |
| 2016-11-15 | $117.58 | $118.48 | $117.02 | $118.32 | $102.23 | 4,447,865 |
| 2016-11-14 | $114.99 | $118.75 | $114.72 | $117.86 | $101.83 | 7,093,249 |
| 2016-11-11 | $114.67 | $114.96 | $114.17 | $114.22 | $98.69 | 4,331,192 |
| 2016-11-10 | $115.03 | $115.04 | $113.78 | $114.51 | $98.94 | 4,437,689 |
| 2016-11-09 | $112.09 | $115.42 | $111.80 | $114.98 | $99.35 | 5,099,493 |
| 2016-11-08 | $113.01 | $114.25 | $113.00 | $114.11 | $98.59 | 3,299,857 |
| 2016-11-07 | $112.00 | $113.28 | $111.88 | $112.82 | $97.48 | 3,842,380 |
| 2016-11-04 | $111.99 | $112.00 | $110.83 | $111.04 | $95.94 | 3,457,185 |
| 2016-11-03 | $112.74 | $112.85 | $111.52 | $111.72 | $96.53 | 3,890,162 |
| 2016-11-02 | $112.10 | $112.77 | $111.82 | $112.39 | $97.11 | 3,512,534 |
| 2016-11-01 | $112.65 | $112.77 | $111.95 | $112.25 | $96.99 | 3,935,634 |
| 2016-10-31 | $112.46 | $112.73 | $111.79 | $112.57 | $97.26 | 4,181,575 |
| 2016-10-28 | $112.26 | $112.35 | $111.53 | $112.10 | $96.86 | 3,304,386 |
| 2016-10-27 | $112.17 | $112.49 | $111.78 | $112.08 | $96.84 | 2,960,726 |
| 2016-10-26 | $112.27 | $112.70 | $111.40 | $112.11 | $96.87 | 3,763,114 |
| 2016-10-25 | $113.50 | $113.54 | $112.67 | $112.72 | $97.39 | 4,878,930 |
| 2016-10-24 | $114.25 | $114.50 | $112.64 | $113.57 | $98.13 | 6,173,488 |
| 2016-10-21 | $113.27 | $114.50 | $112.75 | $113.93 | $98.44 | 10,107,761 |
| 2016-10-20 | $111.30 | $111.30 | $110.33 | $110.57 | $95.53 | 7,238,330 |
| 2016-10-19 | $111.71 | $111.77 | $111.12 | $111.26 | $96.13 | 6,433,443 |
| 2016-10-18 | $112.89 | $113.09 | $111.23 | $111.25 | $96.12 | 6,198,363 |
| 2016-10-17 | $113.91 | $114.40 | $112.10 | $112.41 | $97.12 | 5,655,748 |
| 2016-10-14 | $114.90 | $115.11 | $114.07 | $114.09 | $98.58 | 5,311,482 |
| 2016-10-13 | $114.14 | $115.74 | $114.07 | $115.41 | $99.72 | 4,464,728 |
| 2016-10-12 | $113.60 | $115.23 | $113.54 | $114.71 | $99.11 | 3,340,166 |
| 2016-10-11 | $114.65 | $115.23 | $113.56 | $113.68 | $98.22 | 3,943,130 |
| 2016-10-10 | $114.21 | $114.99 | $114.16 | $114.71 | $99.11 | 3,290,302 |
| 2016-10-07 | $113.97 | $114.34 | $113.22 | $113.45 | $98.02 | 4,153,139 |
| 2016-10-06 | $113.25 | $114.22 | $112.40 | $113.92 | $98.43 | 3,899,954 |
| 2016-10-05 | $113.91 | $114.83 | $113.38 | $113.41 | $97.99 | 3,720,334 |
| 2016-10-04 | $114.99 | $115.51 | $113.42 | $113.50 | $98.07 | 4,742,913 |
| 2016-10-03 | $115.01 | $115.15 | $114.41 | $114.64 | $99.05 | 3,085,750 |
| 2016-09-30 | $114.69 | $115.71 | $114.69 | $115.36 | $99.67 | 4,188,694 |
| 2016-09-29 | $115.20 | $115.97 | $114.73 | $114.79 | $99.18 | 4,924,388 |
| 2016-09-28 | $116.38 | $116.53 | $114.46 | $115.18 | $99.52 | 5,638,772 |
| 2016-09-27 | $116.95 | $117.20 | $116.37 | $116.88 | $100.99 | 3,745,396 |
| 2016-09-26 | $116.80 | $116.94 | $116.28 | $116.53 | $100.68 | 3,022,356 |
| 2016-09-23 | $116.49 | $117.52 | $116.35 | $117.17 | $101.24 | 2,775,956 |
| 2016-09-22 | $117.46 | $117.95 | $117.28 | $117.36 | $101.40 | 3,808,722 |
| 2016-09-21 | $116.49 | $117.05 | $115.96 | $116.93 | $101.03 | 4,528,903 |
| 2016-09-20 | $115.72 | $116.63 | $115.50 | $116.45 | $100.62 | 3,841,800 |
| 2016-09-19 | $115.83 | $116.41 | $114.96 | $115.21 | $99.54 | 3,741,507 |
| 2016-09-16 | $115.68 | $116.26 | $114.83 | $115.28 | $99.60 | 9,498,752 |
| 2016-09-15 | $114.88 | $116.24 | $114.77 | $116.14 | $100.35 | 3,674,687 |
| 2016-09-14 | $115.00 | $115.66 | $114.82 | $115.18 | $99.52 | 4,530,713 |
| 2016-09-13 | $115.61 | $115.61 | $114.48 | $114.73 | $99.13 | 4,162,162 |
| 2016-09-12 | $114.47 | $116.18 | $114.13 | $115.95 | $100.18 | 5,014,014 |
| 2016-09-09 | $115.60 | $115.76 | $114.58 | $114.58 | $99.00 | 4,961,070 |
| 2016-09-08 | $116.82 | $117.11 | $116.04 | $116.17 | $100.37 | 3,085,582 |
| 2016-09-07 | $117.27 | $117.49 | $116.44 | $116.92 | $101.02 | 2,647,485 |
| 2016-09-06 | $117.09 | $119.24 | $116.91 | $117.25 | $101.31 | 6,337,848 |
| 2016-09-02 | $115.93 | $116.11 | $115.70 | $115.83 | $100.08 | 3,410,123 |
| 2016-09-01 | $115.51 | $115.81 | $114.86 | $115.40 | $99.71 | 3,966,619 |
| 2016-08-31 | $115.51 | $116.00 | $115.20 | $115.66 | $99.93 | 5,394,668 |
| 2016-08-30 | $115.41 | $115.87 | $114.60 | $115.36 | $99.67 | 5,085,332 |
| 2016-08-29 | $114.60 | $115.65 | $114.50 | $115.41 | $98.95 | 4,982,882 |
| 2016-08-26 | $115.63 | $115.72 | $113.96 | $114.44 | $98.12 | 5,294,499 |
| 2016-08-25 | $115.10 | $115.78 | $114.88 | $115.43 | $98.97 | 6,693,643 |
| 2016-08-24 | $115.15 | $115.40 | $114.73 | $114.87 | $98.49 | 4,135,442 |
| 2016-08-23 | $115.91 | $116.12 | $115.05 | $115.19 | $98.76 | 4,304,209 |
| 2016-08-22 | $115.00 | $115.73 | $114.65 | $115.42 | $98.96 | 4,484,694 |
| 2016-08-19 | $116.80 | $116.80 | $115.00 | $115.01 | $98.61 | 7,064,810 |
| 2016-08-18 | $117.24 | $117.37 | $116.80 | $117.13 | $100.43 | 3,710,532 |
| 2016-08-17 | $117.98 | $117.98 | $116.52 | $117.10 | $100.40 | 5,184,855 |
| 2016-08-16 | $118.31 | $118.53 | $117.92 | $117.94 | $101.12 | 3,333,942 |
| 2016-08-15 | $119.02 | $119.25 | $118.52 | $118.52 | $101.62 | 3,391,619 |
| 2016-08-12 | $119.57 | $120.02 | $119.28 | $119.52 | $102.48 | 3,015,655 |
| 2016-08-11 | $118.87 | $119.75 | $118.85 | $119.38 | $102.36 | 3,490,215 |
| 2016-08-10 | $118.00 | $118.94 | $117.65 | $118.80 | $101.86 | 2,941,743 |
| 2016-08-09 | $117.98 | $119.13 | $117.60 | $118.31 | $101.44 | 3,491,668 |
| 2016-08-08 | $119.17 | $119.37 | $118.20 | $118.29 | $101.42 | 3,589,296 |
| 2016-08-05 | $118.78 | $119.45 | $118.60 | $119.21 | $102.21 | 3,883,771 |
| 2016-08-04 | $117.85 | $118.55 | $117.58 | $118.30 | $101.43 | 4,313,174 |
| 2016-08-03 | $117.77 | $118.02 | $117.14 | $117.52 | $100.76 | 4,120,014 |
| 2016-08-02 | $118.18 | $118.71 | $117.11 | $117.70 | $100.92 | 4,504,168 |
| 2016-08-01 | $117.88 | $118.39 | $117.74 | $118.01 | $101.18 | 4,208,657 |
| 2016-07-29 | $119.14 | $119.66 | $117.43 | $117.65 | $100.87 | 7,460,599 |
| 2016-07-28 | $119.59 | $120.18 | $118.36 | $119.42 | $102.39 | 6,239,355 |
| 2016-07-27 | $121.69 | $121.79 | $119.24 | $119.48 | $102.44 | 9,938,642 |
| 2016-07-26 | $123.50 | $124.35 | $120.97 | $121.71 | $104.35 | 14,563,177 |
| 2016-07-25 | $127.95 | $127.95 | $126.86 | $127.40 | $109.23 | 6,208,267 |
| 2016-07-22 | $127.29 | $128.60 | $127.29 | $128.26 | $109.97 | 4,304,163 |
| 2016-07-21 | $126.42 | $127.23 | $125.93 | $127.18 | $109.04 | 3,596,708 |
| 2016-07-20 | $126.84 | $126.87 | $125.56 | $126.06 | $108.08 | 3,353,243 |
| 2016-07-19 | $124.08 | $126.60 | $123.75 | $126.50 | $108.46 | 6,276,266 |
| 2016-07-18 | $124.00 | $124.00 | $123.39 | $123.80 | $106.15 | 5,254,727 |
| 2016-07-15 | $124.42 | $124.44 | $123.39 | $123.61 | $105.98 | 3,688,225 |
| 2016-07-14 | $123.70 | $124.21 | $123.01 | $123.93 | $106.26 | 6,011,933 |
| 2016-07-13 | $122.36 | $123.02 | $122.16 | $122.82 | $105.31 | 3,464,127 |
| 2016-07-12 | $122.00 | $122.59 | $121.96 | $122.25 | $104.82 | 3,741,880 |
| 2016-07-11 | $121.69 | $122.12 | $121.46 | $122.00 | $104.60 | 4,266,147 |
| 2016-07-08 | $121.22 | $121.69 | $121.08 | $121.31 | $104.01 | 3,809,635 |
| 2016-07-07 | $120.89 | $121.24 | $120.41 | $120.92 | $103.68 | 3,621,346 |
| 2016-07-06 | $119.29 | $120.96 | $119.00 | $120.63 | $103.43 | 5,102,402 |
| 2016-07-05 | $120.12 | $120.80 | $120.10 | $120.76 | $103.54 | 5,191,103 |
| 2016-07-01 | $119.72 | $120.86 | $119.66 | $120.40 | $103.23 | 3,797,986 |
| 2016-06-30 | $119.68 | $120.45 | $119.30 | $120.34 | $103.18 | 4,808,068 |
| 2016-06-29 | $119.16 | $119.96 | $119.00 | $119.49 | $102.45 | 5,020,404 |
| 2016-06-28 | $117.20 | $118.64 | $116.83 | $118.50 | $101.60 | 6,172,876 |
| 2016-06-27 | $118.16 | $118.16 | $116.08 | $116.30 | $99.72 | 14,159,800 |
| 2016-06-24 | $118.76 | $121.11 | $118.29 | $119.44 | $102.41 | 6,985,470 |
| 2016-06-23 | $121.48 | $121.75 | $120.64 | $121.21 | $103.93 | 3,832,286 |
| 2016-06-22 | $121.31 | $121.45 | $120.05 | $120.62 | $103.42 | 6,578,655 |
| 2016-06-21 | $123.92 | $124.00 | $122.31 | $122.63 | $105.14 | 4,749,655 |
| 2016-06-20 | $123.32 | $124.08 | $123.27 | $123.42 | $105.82 | 5,951,035 |
| 2016-06-17 | $122.23 | $122.71 | $121.42 | $122.27 | $104.84 | 8,331,396 |
| 2016-06-16 | $121.84 | $122.63 | $120.95 | $122.47 | $105.01 | 3,931,956 |
| 2016-06-15 | $123.15 | $123.32 | $122.13 | $122.25 | $104.82 | 4,168,099 |
| 2016-06-14 | $122.54 | $123.19 | $121.93 | $122.51 | $105.04 | 6,351,355 |
| 2016-06-13 | $121.95 | $123.97 | $121.85 | $122.99 | $105.45 | 5,436,706 |
| 2016-06-10 | $121.80 | $122.66 | $121.61 | $122.36 | $104.91 | 4,347,385 |
| 2016-06-09 | $122.07 | $123.09 | $122.07 | $122.79 | $105.28 | 4,583,522 |
| 2016-06-08 | $121.98 | $122.49 | $120.89 | $122.11 | $104.70 | 3,925,901 |
| 2016-06-07 | $122.34 | $123.38 | $121.90 | $121.90 | $104.52 | 4,562,104 |
| 2016-06-06 | $121.79 | $122.17 | $121.21 | $122.00 | $104.60 | 4,901,956 |
| 2016-06-03 | $121.09 | $121.67 | $120.34 | $121.35 | $104.05 | 4,643,011 |
| 2016-06-02 | $120.70 | $121.51 | $120.55 | $121.17 | $103.89 | 4,740,240 |
| 2016-06-01 | $121.60 | $122.74 | $121.50 | $121.97 | $103.82 | 5,057,035 |
| 2016-05-31 | $123.30 | $123.41 | $121.62 | $122.06 | $103.89 | 7,995,028 |
| 2016-05-27 | $124.27 | $124.68 | $123.12 | $123.25 | $104.90 | 3,222,780 |
| 2016-05-26 | $123.38 | $123.98 | $123.23 | $123.79 | $105.36 | 3,715,820 |
| 2016-05-25 | $123.75 | $123.99 | $123.03 | $123.26 | $104.91 | 5,307,678 |
| 2016-05-24 | $123.39 | $124.77 | $123.01 | $123.95 | $105.50 | 4,494,420 |
| 2016-05-23 | $122.76 | $123.73 | $122.47 | $122.81 | $104.53 | 7,081,072 |
| 2016-05-20 | $124.74 | $125.00 | $122.14 | $122.56 | $104.32 | 9,735,643 |
| 2016-05-19 | $125.48 | $125.60 | $124.68 | $125.29 | $106.64 | 6,255,136 |
| 2016-05-18 | $127.05 | $127.47 | $125.73 | $126.21 | $107.42 | 7,303,212 |
| 2016-05-17 | $129.60 | $129.97 | $127.30 | $127.69 | $108.68 | 5,824,181 |
| 2016-05-16 | $128.51 | $129.73 | $128.05 | $129.64 | $110.34 | 4,343,605 |
| 2016-05-13 | $129.74 | $130.16 | $128.71 | $128.83 | $109.65 | 6,568,484 |
| 2016-05-12 | $129.74 | $130.54 | $129.16 | $130.12 | $110.75 | 4,287,026 |
| 2016-05-11 | $131.24 | $131.62 | $129.14 | $129.14 | $109.92 | 6,883,809 |
| 2016-05-10 | $130.85 | $131.96 | $130.85 | $131.60 | $112.01 | 4,082,197 |
| 2016-05-09 | $130.65 | $131.50 | $130.35 | $130.83 | $111.36 | 5,006,830 |
| 2016-05-06 | $129.38 | $130.58 | $128.59 | $130.58 | $111.14 | 4,417,799 |
| 2016-05-05 | $129.31 | $129.98 | $129.00 | $129.28 | $110.04 | 4,519,814 |
| 2016-05-04 | $127.57 | $130.43 | $127.57 | $129.33 | $110.08 | 6,613,656 |
| 2016-05-03 | $127.40 | $128.99 | $127.38 | $128.40 | $109.29 | 4,048,446 |
| 2016-05-02 | $126.65 | $128.22 | $126.50 | $128.20 | $109.12 | 4,830,848 |
| 2016-04-29 | $127.93 | $127.93 | $126.10 | $126.49 | $107.66 | 6,276,025 |
| 2016-04-28 | $127.86 | $128.85 | $127.44 | $127.92 | $108.88 | 3,385,701 |
| 2016-04-27 | $127.94 | $128.56 | $127.78 | $128.30 | $109.20 | 4,435,843 |
| 2016-04-26 | $127.42 | $128.34 | $127.03 | $127.71 | $108.70 | 4,081,843 |
| 2016-04-25 | $125.07 | $127.53 | $125.01 | $127.46 | $108.49 | 6,979,925 |
| 2016-04-22 | $128.17 | $128.40 | $125.36 | $125.50 | $106.82 | 9,309,089 |
| 2016-04-21 | $128.55 | $128.75 | $125.60 | $125.79 | $107.07 | 7,942,025 |
| 2016-04-20 | $129.31 | $129.80 | $128.51 | $128.55 | $109.42 | 5,006,310 |
| 2016-04-19 | $128.91 | $129.35 | $128.12 | $128.86 | $109.68 | 4,605,825 |
| 2016-04-18 | $127.95 | $128.91 | $127.68 | $128.85 | $109.67 | 4,525,253 |
| 2016-04-15 | $127.08 | $128.04 | $126.96 | $127.78 | $108.76 | 3,103,720 |
| 2016-04-14 | $127.14 | $128.09 | $127.04 | $127.51 | $108.53 | 4,834,435 |
| 2016-04-13 | $127.71 | $127.92 | $126.08 | $126.89 | $108.00 | 4,984,995 |
| 2016-04-12 | $128.08 | $128.28 | $126.89 | $127.61 | $108.62 | 5,211,366 |
| 2016-04-11 | $128.35 | $128.69 | $127.45 | $127.56 | $108.57 | 6,973,658 |
| 2016-04-08 | $128.28 | $128.74 | $127.28 | $127.96 | $108.91 | 3,625,462 |
| 2016-04-07 | $127.37 | $128.52 | $127.02 | $128.14 | $109.07 | 4,720,711 |
| 2016-04-06 | $127.47 | $127.69 | $126.84 | $127.52 | $108.54 | 5,619,790 |
| 2016-04-05 | $126.84 | $127.78 | $126.39 | $127.38 | $108.42 | 6,282,243 |
| 2016-04-04 | $127.05 | $127.87 | $126.88 | $127.57 | $108.58 | 4,239,465 |
| 2016-04-01 | $125.19 | $127.39 | $124.87 | $127.02 | $108.11 | 5,212,355 |
| 2016-03-31 | $126.15 | $126.96 | $125.61 | $125.68 | $106.97 | 7,685,746 |
| 2016-03-30 | $124.90 | $126.10 | $124.60 | $125.83 | $107.10 | 4,853,563 |
| 2016-03-29 | $123.43 | $124.57 | $123.34 | $123.97 | $105.52 | 7,188,190 |
| 2016-03-28 | $124.00 | $124.20 | $123.12 | $123.17 | $104.84 | 4,784,378 |
| 2016-03-24 | $123.69 | $124.00 | $122.66 | $123.29 | $104.94 | 5,797,096 |
| 2016-03-23 | $124.10 | $125.00 | $123.86 | $124.19 | $105.70 | 4,143,431 |
| 2016-03-22 | $123.79 | $124.39 | $123.56 | $123.82 | $105.39 | 3,494,464 |
| 2016-03-21 | $123.66 | $124.50 | $123.05 | $123.81 | $105.38 | 4,050,102 |
| 2016-03-18 | $123.43 | $124.12 | $122.75 | $124.08 | $105.61 | 14,783,556 |
| 2016-03-17 | $123.27 | $123.85 | $123.11 | $123.16 | $104.83 | 6,108,726 |
| 2016-03-16 | $123.33 | $124.06 | $122.67 | $123.52 | $105.13 | 6,716,710 |
| 2016-03-15 | $122.30 | $123.76 | $122.21 | $123.43 | $105.06 | 5,061,379 |
| 2016-03-14 | $121.81 | $123.49 | $121.45 | $122.90 | $104.61 | 7,910,816 |
| 2016-03-11 | $120.49 | $122.01 | $120.36 | $121.55 | $103.46 | 7,042,093 |
| 2016-03-10 | $119.91 | $120.86 | $118.66 | $119.98 | $102.12 | 6,171,581 |
| 2016-03-09 | $119.24 | $120.20 | $118.46 | $119.64 | $101.83 | 6,427,007 |
| 2016-03-08 | $116.21 | $119.08 | $116.21 | $118.42 | $100.79 | 6,218,776 |
| 2016-03-07 | $117.03 | $117.57 | $116.12 | $117.15 | $99.71 | 5,640,744 |
| 2016-03-04 | $116.72 | $117.45 | $115.90 | $117.18 | $99.74 | 5,857,404 |
| 2016-03-03 | $117.48 | $117.48 | $115.32 | $116.69 | $99.32 | 9,131,979 |
| 2016-03-02 | $118.56 | $118.73 | $117.66 | $118.48 | $100.84 | 4,267,748 |
| 2016-03-01 | $117.91 | $119.19 | $117.77 | $118.85 | $101.16 | 4,731,459 |
| 2016-02-29 | $116.80 | $118.37 | $116.71 | $117.19 | $99.75 | 6,462,561 |
| 2016-02-26 | $117.98 | $118.27 | $116.17 | $117.06 | $99.64 | 5,193,632 |
| 2016-02-25 | $117.43 | $118.50 | $117.16 | $118.37 | $99.99 | 6,033,209 |
| 2016-02-24 | $116.32 | $117.33 | $115.80 | $117.06 | $98.88 | 5,349,845 |
| 2016-02-23 | $117.35 | $118.15 | $116.85 | $116.90 | $98.75 | 5,276,452 |
| 2016-02-22 | $117.33 | $118.16 | $116.87 | $117.67 | $99.40 | 6,223,220 |
| 2016-02-19 | $117.00 | $117.35 | $115.81 | $116.53 | $98.44 | 10,793,653 |
| 2016-02-18 | $118.81 | $119.46 | $116.93 | $117.17 | $98.98 | 9,706,783 |
| 2016-02-17 | $119.18 | $119.40 | $116.72 | $118.64 | $100.22 | 12,728,752 |
| 2016-02-16 | $118.42 | $119.18 | $117.60 | $119.18 | $100.68 | 10,549,594 |
| 2016-02-12 | $116.72 | $118.33 | $116.10 | $117.93 | $99.62 | 8,551,912 |
| 2016-02-11 | $115.74 | $117.50 | $115.69 | $116.73 | $98.61 | 7,568,617 |
| 2016-02-10 | $118.02 | $118.53 | $117.26 | $117.54 | $99.29 | 5,726,298 |
| 2016-02-09 | $115.54 | $117.80 | $115.35 | $117.01 | $98.84 | 7,523,130 |
| 2016-02-08 | $114.05 | $116.36 | $112.71 | $116.05 | $98.03 | 11,310,593 |
| 2016-02-05 | $120.65 | $120.65 | $114.96 | $115.40 | $97.48 | 13,260,510 |
| 2016-02-04 | $121.04 | $121.24 | $118.72 | $120.66 | $101.93 | 7,594,821 |
| 2016-02-03 | $124.36 | $124.58 | $120.84 | $121.47 | $102.61 | 9,322,112 |
| 2016-02-02 | $124.05 | $124.34 | $123.10 | $123.95 | $104.70 | 7,652,438 |
| 2016-02-01 | $123.08 | $124.83 | $123.02 | $124.61 | $105.26 | 6,188,006 |
| 2016-01-29 | $122.77 | $124.35 | $122.75 | $123.78 | $104.56 | 10,548,877 |
| 2016-01-28 | $121.10 | $122.60 | $120.20 | $122.38 | $103.38 | 7,460,432 |
| 2016-01-27 | $120.88 | $121.62 | $119.83 | $120.87 | $102.10 | 7,407,338 |
| 2016-01-26 | $119.60 | $121.30 | $119.00 | $120.43 | $101.73 | 8,325,884 |
| 2016-01-25 | $121.85 | $121.90 | $118.20 | $119.20 | $100.69 | 15,140,066 |
| 2016-01-22 | $118.44 | $118.75 | $117.37 | $118.40 | $100.02 | 9,010,801 |
| 2016-01-21 | $116.51 | $118.44 | $115.79 | $117.84 | $99.54 | 9,838,780 |
| 2016-01-20 | $116.97 | $118.00 | $114.38 | $115.78 | $97.80 | 11,905,195 |
| 2016-01-19 | $116.63 | $117.71 | $115.96 | $117.50 | $99.26 | 9,194,562 |
| 2016-01-15 | $114.26 | $116.45 | $114.21 | $115.18 | $97.30 | 10,201,798 |
| 2016-01-14 | $115.59 | $117.13 | $113.00 | $116.62 | $98.51 | 9,204,308 |
| 2016-01-13 | $117.69 | $117.87 | $115.08 | $115.12 | $97.25 | 6,985,962 |
| 2016-01-12 | $117.03 | $117.74 | $116.17 | $117.44 | $99.21 | 5,639,680 |
| 2016-01-11 | $115.65 | $117.06 | $115.58 | $116.69 | $98.57 | 6,392,810 |
| 2016-01-08 | $115.75 | $117.47 | $115.26 | $115.48 | $97.55 | 6,103,181 |
| 2016-01-07 | $117.44 | $117.97 | $115.59 | $115.66 | $97.70 | 7,472,323 |
| 2016-01-06 | $118.00 | $119.27 | $117.81 | $118.40 | $100.02 | 6,543,740 |
| 2016-01-05 | $117.41 | $119.23 | $117.29 | $119.20 | $100.69 | 6,312,701 |
| 2016-01-04 | $117.25 | $117.73 | $115.87 | $117.58 | $99.32 | 9,995,004 |
| 2015-12-31 | $118.82 | $119.18 | $117.94 | $118.14 | $99.80 | 3,723,186 |
| 2015-12-30 | $119.64 | $119.99 | $119.23 | $119.43 | $100.89 | 2,400,802 |
| 2015-12-29 | $119.00 | $120.23 | $118.82 | $120.07 | $101.43 | 3,213,827 |
| 2015-12-28 | $118.10 | $118.90 | $118.05 | $118.75 | $100.31 | 2,777,327 |
| 2015-12-24 | $118.75 | $118.99 | $118.50 | $118.57 | $100.16 | 1,659,340 |
| 2015-12-23 | $118.02 | $118.85 | $117.75 | $118.80 | $100.35 | 3,641,874 |
| 2015-12-22 | $117.96 | $118.04 | $116.64 | $117.72 | $99.44 | 4,091,991 |
| 2015-12-21 | $116.96 | $117.74 | $116.61 | $117.69 | $99.42 | 3,344,406 |
| 2015-12-18 | $116.74 | $117.28 | $115.89 | $116.66 | $98.55 | 11,179,386 |
| 2015-12-17 | $118.34 | $118.90 | $117.49 | $117.50 | $99.26 | 5,275,921 |
| 2015-12-16 | $117.49 | $118.75 | $116.49 | $117.84 | $99.54 | 6,305,887 |
| 2015-12-15 | $117.50 | $118.24 | $116.84 | $116.93 | $98.77 | 6,118,270 |
| 2015-12-14 | $116.17 | $117.07 | $114.65 | $116.26 | $98.21 | 7,659,077 |
| 2015-12-11 | $115.86 | $116.61 | $115.62 | $116.08 | $98.06 | 5,735,980 |
| 2015-12-10 | $116.61 | $117.51 | $116.20 | $117.20 | $99.00 | 5,297,931 |
| 2015-12-09 | $116.21 | $117.30 | $115.90 | $116.58 | $98.48 | 7,604,711 |
| 2015-12-08 | $115.95 | $116.86 | $115.26 | $116.53 | $98.44 | 4,814,207 |
| 2015-12-07 | $115.81 | $116.51 | $115.75 | $116.42 | $98.34 | 4,810,416 |
| 2015-12-04 | $113.75 | $116.39 | $113.42 | $116.20 | $98.16 | 7,777,601 |
| 2015-12-03 | $113.61 | $114.44 | $112.91 | $113.39 | $95.78 | 6,558,595 |
| 2015-12-02 | $114.10 | $114.27 | $113.45 | $113.72 | $96.06 | 5,692,204 |
| 2015-12-01 | $114.52 | $114.93 | $113.79 | $114.45 | $96.68 | 5,321,741 |
| 2015-11-30 | $114.38 | $114.49 | $113.56 | $114.16 | $96.43 | 7,844,734 |
| 2015-11-27 | $113.71 | $114.39 | $113.53 | $114.23 | $96.49 | 2,763,685 |
| 2015-11-25 | $114.27 | $114.92 | $113.95 | $114.40 | $95.89 | 7,477,123 |
| 2015-11-24 | $113.90 | $114.56 | $113.36 | $114.28 | $95.79 | 6,047,679 |
| 2015-11-23 | $114.01 | $114.90 | $113.91 | $114.47 | $95.95 | 4,968,405 |
| 2015-11-20 | $113.36 | $114.17 | $113.19 | $113.91 | $95.48 | 6,659,387 |
| 2015-11-19 | $112.53 | $113.71 | $112.30 | $113.30 | $94.97 | 5,323,499 |
| 2015-11-18 | $111.30 | $112.59 | $110.84 | $112.53 | $94.32 | 5,194,489 |
| 2015-11-17 | $111.04 | $111.82 | $110.46 | $110.94 | $92.99 | 6,027,595 |
| 2015-11-16 | $109.85 | $111.06 | $109.60 | $111.06 | $93.09 | 6,731,754 |
| 2015-11-13 | $111.85 | $112.36 | $109.91 | $109.97 | $92.18 | 8,600,126 |
| 2015-11-12 | $113.50 | $113.74 | $112.06 | $112.11 | $93.97 | 5,893,390 |
| 2015-11-11 | $113.67 | $114.43 | $113.54 | $113.85 | $95.43 | 8,396,833 |
| 2015-11-10 | $112.77 | $114.99 | $110.75 | $113.22 | $94.90 | 12,716,373 |
| 2015-11-09 | $113.45 | $113.48 | $112.40 | $112.93 | $94.66 | 8,423,804 |
| 2015-11-06 | $112.40 | $113.44 | $112.16 | $113.31 | $94.98 | 4,615,031 |
| 2015-11-05 | $112.60 | $113.45 | $112.15 | $112.85 | $94.59 | 5,059,117 |
| 2015-11-04 | $112.19 | $112.53 | $111.31 | $112.40 | $94.21 | 6,797,075 |
| 2015-11-03 | $111.92 | $112.31 | $111.27 | $112.08 | $93.95 | 4,584,931 |
| 2015-11-02 | $112.46 | $112.84 | $111.23 | $112.11 | $93.97 | 5,662,934 |
| 2015-10-30 | $112.88 | $113.29 | $112.25 | $112.25 | $94.09 | 6,409,469 |
| 2015-10-29 | $112.66 | $112.95 | $111.89 | $112.62 | $94.40 | 3,752,589 |
| 2015-10-28 | $111.69 | $112.95 | $111.40 | $112.94 | $94.67 | 4,390,331 |
| 2015-10-27 | $112.27 | $112.35 | $110.59 | $111.64 | $93.58 | 10,013,138 |
| 2015-10-26 | $112.23 | $113.96 | $111.82 | $112.18 | $94.03 | 11,478,642 |
| 2015-10-23 | $111.18 | $112.87 | $111.10 | $112.59 | $94.37 | 11,677,294 |
| 2015-10-22 | $110.40 | $111.00 | $108.38 | $110.87 | $92.93 | 25,259,316 |
| 2015-10-21 | $103.98 | $104.25 | $102.08 | $102.54 | $85.95 | 8,307,996 |
| 2015-10-20 | $104.05 | $104.35 | $103.42 | $103.84 | $87.04 | 4,872,192 |
| 2015-10-19 | $104.24 | $105.15 | $104.15 | $104.49 | $87.58 | 7,064,295 |
| 2015-10-16 | $104.72 | $105.01 | $103.41 | $104.82 | $87.86 | 7,167,807 |
| 2015-10-15 | $102.57 | $105.20 | $101.60 | $103.66 | $86.89 | 10,168,313 |
| 2015-10-14 | $104.15 | $104.93 | $102.43 | $102.82 | $86.18 | 9,092,540 |
| 2015-10-13 | $102.85 | $103.51 | $102.63 | $103.38 | $86.65 | 4,697,279 |
| 2015-10-12 | $102.68 | $103.31 | $102.51 | $103.24 | $86.54 | 3,448,175 |
| 2015-10-09 | $103.00 | $103.44 | $102.27 | $102.76 | $86.13 | 5,756,563 |
| 2015-10-08 | $101.85 | $103.47 | $101.77 | $102.95 | $86.29 | 8,218,856 |
| 2015-10-07 | $100.75 | $101.90 | $100.34 | $101.77 | $85.30 | 6,530,337 |
| 2015-10-06 | $101.26 | $102.30 | $101.16 | $101.90 | $85.41 | 7,247,356 |
| 2015-10-05 | $100.27 | $101.64 | $100.20 | $101.17 | $84.80 | 6,501,556 |
| 2015-10-02 | $97.33 | $99.81 | $97.13 | $99.79 | $83.64 | 4,400,738 |
| 2015-10-01 | $98.50 | $99.00 | $97.67 | $98.78 | $82.80 | 4,456,554 |
| 2015-09-30 | $98.21 | $98.70 | $97.76 | $98.53 | $82.59 | 5,406,621 |
| 2015-09-29 | $97.46 | $97.79 | $96.81 | $97.48 | $81.71 | 6,944,437 |
| 2015-09-28 | $97.00 | $97.74 | $95.78 | $95.96 | $80.43 | 6,442,820 |
| 2015-09-25 | $97.89 | $98.70 | $97.46 | $97.59 | $81.80 | 4,825,681 |
| 2015-09-24 | $96.83 | $97.43 | $96.30 | $97.29 | $81.55 | 4,138,791 |
| 2015-09-23 | $97.24 | $97.85 | $97.01 | $97.38 | $81.62 | 3,035,339 |
| 2015-09-22 | $97.12 | $98.08 | $96.71 | $97.20 | $81.47 | 6,254,535 |
| 2015-09-21 | $97.48 | $98.17 | $97.01 | $97.90 | $82.06 | 4,543,492 |
| 2015-09-18 | $96.82 | $97.70 | $96.25 | $97.05 | $81.35 | 10,492,672 |
| 2015-09-17 | $98.57 | $98.97 | $97.39 | $97.84 | $82.01 | 7,954,984 |
| 2015-09-16 | $98.65 | $98.74 | $97.53 | $98.69 | $82.72 | 5,198,679 |
| 2015-09-15 | $97.29 | $98.59 | $96.74 | $98.19 | $82.30 | 5,142,633 |
| 2015-09-14 | $97.36 | $97.66 | $96.63 | $96.97 | $81.28 | 4,557,201 |
| 2015-09-11 | $95.47 | $97.42 | $95.26 | $97.41 | $81.65 | 6,655,055 |
| 2015-09-10 | $94.96 | $95.85 | $94.75 | $95.25 | $79.84 | 6,210,823 |
| 2015-09-09 | $97.29 | $97.39 | $95.22 | $95.43 | $79.99 | 5,129,373 |
| 2015-09-08 | $96.31 | $96.88 | $95.49 | $96.78 | $81.12 | 5,770,053 |
| 2015-09-04 | $95.05 | $95.58 | $94.31 | $94.85 | $79.50 | 4,429,092 |
| 2015-09-03 | $96.80 | $97.43 | $95.58 | $96.01 | $80.48 | 6,313,887 |
| 2015-09-02 | $95.70 | $96.12 | $94.55 | $96.04 | $80.50 | 6,907,899 |
| 2015-09-01 | $92.78 | $94.28 | $92.60 | $93.47 | $78.35 | 7,308,209 |
McDonald`s Corp (MCD) News Headlines
.jpg)
Krispy Kreme Jumps After Piper Calls McDonald’s Pact a ‘Game Changer’
None
bloomberg.com April 5, 2024.jpg)
Burger King, In-N-Out and other chain locations in California raise prices after minimum wage increase: report
Prices for burgers, fries and other fast food items have increased at various chains across California after the state minimum wage increased, per re…
foxbusiness.com April 5, 2024
Demand for french fries reflects resilient consumer as so-called fry attachment rate holds steady
The "fry attachment rate" remains above historical levels, a positive sign for the economy.
cnbc.com April 5, 2024Recent McDonald`s Corp (MCD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to McDonald`s Corp (MCD) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |