S&P MidCap 400 ETF (MDY) Exchange: NYSE ARCA
Data as of April 19, 2024
$534.10 ($-1.63) -0.30%
S&P MidCap 400 ETF - Daily Information
Click for more stock information on S&P MidCap 400 ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $532.41 |
| Previous Close | $534.10 |
| High | $536.68 |
| Low | $532.24 |
| Adjusted Open | $532.41 |
| Previous Adjusted Close | $534.10 |
| Adjusted High | $536.68 |
| Adjusted Low | $532.24 |
About S&P MidCap 400 ETF (MDY)
SPDR S&P MidCap 400 ETF is an exchange traded fund. SPDR MidCap 400 Trust focuses to correspond to the price and yield performance of the S&P MidCap 400 Index. The S&P MidCap 400 covers over 7% of the United States equities market, and is part of a series of S&P the United States indices. The index also includes companies, which should have four consecutive quarters of positive as-reported earnings, excluding discontinued operations and extraordinary items. Its investment sectors include financials, industrials, information technology, consumer discretionary, healthcare and materials. Bank of New York acts as an investment manager.
Invest in S&P MidCap 400 ETF (MDY)
Historical Stock Data for S&P MidCap 400 ETF (MDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $532.41 | $536.68 | $532.24 | $534.10 | $534.10 | 1,309,953 |
| 2024-03-14 | $541.64 | $542.55 | $531.56 | $535.73 | $534.71 | 1,009,914 |
| 2024-03-13 | $539.90 | $543.63 | $539.90 | $541.90 | $540.87 | 562,737 |
| 2024-03-12 | $537.12 | $541.15 | $535.68 | $539.80 | $538.78 | 542,805 |
| 2024-03-11 | $538.20 | $539.55 | $534.22 | $537.11 | $537.11 | 798,422 |
| 2024-03-08 | $545.22 | $547.46 | $538.29 | $539.40 | $539.40 | 1,003,148 |
| 2024-03-07 | $540.58 | $543.23 | $540.43 | $542.31 | $542.31 | 830,300 |
| 2024-03-06 | $538.28 | $539.27 | $535.27 | $537.49 | $537.49 | 1,271,689 |
| 2024-03-05 | $532.98 | $536.81 | $531.52 | $534.03 | $534.03 | 948,350 |
| 2024-03-04 | $537.20 | $538.26 | $534.75 | $535.51 | $535.51 | 1,573,027 |
| 2024-03-01 | $528.40 | $532.07 | $526.04 | $531.61 | $531.61 | 996,188 |
| 2024-02-29 | $526.98 | $529.53 | $524.26 | $528.00 | $528.00 | 1,102,843 |
| 2024-02-28 | $520.47 | $525.36 | $520.13 | $523.91 | $523.91 | 795,729 |
| 2024-02-27 | $523.01 | $524.27 | $522.05 | $523.60 | $523.60 | 858,201 |
| 2024-02-26 | $520.90 | $524.26 | $520.01 | $521.43 | $521.43 | 618,326 |
| 2024-02-23 | $521.42 | $523.79 | $519.82 | $521.60 | $521.60 | 631,225 |
| 2024-02-22 | $516.73 | $522.09 | $516.73 | $521.76 | $521.76 | 843,267 |
| 2024-02-21 | $511.22 | $514.16 | $510.54 | $513.99 | $513.99 | 410,091 |
| 2024-02-20 | $512.89 | $513.48 | $510.45 | $512.70 | $512.70 | 643,084 |
| 2024-02-16 | $519.20 | $521.83 | $516.53 | $516.53 | $516.53 | 771,681 |
| 2024-02-15 | $515.12 | $522.06 | $515.12 | $521.52 | $521.52 | 1,045,390 |
| 2024-02-14 | $509.73 | $513.12 | $506.33 | $512.10 | $512.10 | 788,153 |
| 2024-02-13 | $504.90 | $509.36 | $501.24 | $504.99 | $504.99 | 1,423,254 |
| 2024-02-12 | $513.04 | $519.39 | $513.04 | $517.76 | $517.76 | 679,720 |
| 2024-02-09 | $509.34 | $513.10 | $508.57 | $512.91 | $512.91 | 828,805 |
| 2024-02-08 | $503.64 | $509.28 | $503.64 | $509.11 | $509.11 | 429,167 |
| 2024-02-07 | $504.09 | $506.42 | $500.24 | $504.53 | $504.53 | 753,924 |
| 2024-02-06 | $499.42 | $502.60 | $498.41 | $501.64 | $501.64 | 791,802 |
| 2024-02-05 | $500.97 | $501.62 | $495.53 | $499.26 | $499.26 | 927,337 |
| 2024-02-02 | $501.49 | $507.38 | $498.63 | $505.01 | $505.01 | 1,234,776 |
| 2024-02-01 | $500.88 | $505.45 | $495.78 | $505.45 | $505.45 | 1,106,566 |
| 2024-01-31 | $506.92 | $509.06 | $498.28 | $498.56 | $498.56 | 2,359,766 |
| 2024-01-30 | $506.90 | $509.33 | $506.01 | $507.88 | $507.88 | 654,453 |
| 2024-01-29 | $504.07 | $509.24 | $502.60 | $509.24 | $509.24 | 717,668 |
| 2024-01-26 | $505.36 | $507.33 | $503.19 | $504.48 | $504.48 | 578,918 |
| 2024-01-25 | $504.66 | $506.66 | $501.01 | $503.99 | $503.99 | 739,594 |
| 2024-01-24 | $508.88 | $508.88 | $500.46 | $500.81 | $500.81 | 846,967 |
| 2024-01-23 | $508.73 | $509.94 | $502.28 | $503.90 | $503.90 | 999,584 |
| 2024-01-22 | $503.35 | $507.20 | $503.28 | $506.01 | $506.01 | 1,485,375 |
| 2024-01-19 | $496.44 | $500.97 | $493.08 | $500.19 | $500.19 | 1,173,618 |
| 2024-01-18 | $493.79 | $495.76 | $490.24 | $495.25 | $495.25 | 1,104,203 |
| 2024-01-17 | $489.13 | $493.02 | $487.66 | $491.35 | $491.35 | 1,092,257 |
| 2024-01-16 | $494.63 | $496.56 | $492.00 | $494.84 | $494.84 | 1,494,906 |
| 2024-01-12 | $502.59 | $504.11 | $496.45 | $498.09 | $498.09 | 843,976 |
| 2024-01-11 | $498.57 | $499.15 | $493.25 | $498.24 | $498.24 | 1,322,647 |
| 2024-01-10 | $498.71 | $500.26 | $495.61 | $499.61 | $499.61 | 662,430 |
| 2024-01-09 | $496.51 | $499.87 | $495.36 | $498.10 | $498.10 | 1,055,997 |
| 2024-01-08 | $494.25 | $501.60 | $493.12 | $501.60 | $501.60 | 919,310 |
| 2024-01-05 | $491.63 | $498.48 | $490.67 | $495.11 | $495.11 | 1,289,744 |
| 2024-01-04 | $493.57 | $496.48 | $493.13 | $493.35 | $493.35 | 839,062 |
| 2024-01-03 | $500.44 | $501.13 | $493.99 | $494.33 | $494.33 | 1,528,736 |
| 2024-01-02 | $503.85 | $508.93 | $503.18 | $505.74 | $505.74 | 1,062,135 |
| 2023-12-29 | $511.39 | $512.46 | $507.34 | $507.38 | $507.38 | 1,012,929 |
| 2023-12-28 | $511.40 | $513.50 | $510.35 | $512.30 | $512.30 | 568,945 |
| 2023-12-27 | $512.38 | $513.98 | $510.69 | $512.60 | $512.60 | 519,680 |
| 2023-12-26 | $509.20 | $513.87 | $508.67 | $512.30 | $512.30 | 513,852 |
| 2023-12-22 | $508.00 | $511.23 | $506.11 | $508.49 | $508.49 | 934,306 |
| 2023-12-21 | $503.92 | $506.91 | $501.75 | $506.59 | $506.59 | 849,926 |
| 2023-12-20 | $506.82 | $510.50 | $499.63 | $499.64 | $499.64 | 965,258 |
| 2023-12-19 | $503.63 | $508.08 | $502.93 | $507.78 | $507.78 | 576,610 |
| 2023-12-18 | $502.86 | $503.56 | $500.18 | $501.17 | $501.17 | 968,368 |
| 2023-12-15 | $505.13 | $505.78 | $499.24 | $500.58 | $500.58 | 1,495,123 |
| 2023-12-14 | $501.67 | $508.70 | $501.65 | $507.30 | $505.39 | 1,074,678 |
| 2023-12-13 | $483.11 | $495.47 | $481.07 | $495.43 | $493.57 | 1,238,785 |
| 2023-12-12 | $483.57 | $485.20 | $481.14 | $483.28 | $481.46 | 702,680 |
| 2023-12-11 | $481.23 | $484.61 | $480.88 | $484.05 | $482.23 | 957,873 |
| 2023-12-08 | $478.90 | $483.61 | $478.88 | $481.55 | $479.74 | 579,969 |
| 2023-12-07 | $477.64 | $479.56 | $476.17 | $479.42 | $477.62 | 774,130 |
| 2023-12-06 | $480.51 | $484.56 | $476.51 | $476.75 | $474.96 | 831,631 |
| 2023-12-05 | $481.81 | $481.94 | $476.74 | $477.70 | $475.90 | 960,710 |
| 2023-12-04 | $478.88 | $484.43 | $478.20 | $483.93 | $482.11 | 1,133,429 |
| 2023-12-01 | $468.03 | $480.44 | $466.92 | $480.19 | $480.19 | 1,622,374 |
| 2023-11-30 | $467.57 | $469.61 | $465.36 | $468.83 | $468.83 | 1,431,337 |
| 2023-11-29 | $467.22 | $471.10 | $465.56 | $466.25 | $466.25 | 1,048,913 |
| 2023-11-28 | $466.79 | $468.01 | $463.89 | $464.49 | $464.49 | 1,042,251 |
| 2023-11-27 | $466.41 | $468.44 | $464.42 | $467.48 | $467.48 | 675,312 |
| 2023-11-24 | $465.72 | $468.84 | $465.27 | $468.29 | $468.29 | 336,554 |
| 2023-11-22 | $465.44 | $467.85 | $464.40 | $466.20 | $466.20 | 929,297 |
| 2023-11-21 | $464.20 | $465.13 | $463.09 | $463.50 | $463.50 | 625,985 |
| 2023-11-20 | $463.37 | $466.65 | $461.66 | $465.82 | $465.82 | 788,202 |
| 2023-11-17 | $462.49 | $464.76 | $462.31 | $463.73 | $463.73 | 848,557 |
| 2023-11-16 | $463.82 | $465.14 | $458.42 | $459.75 | $459.75 | 1,004,689 |
| 2023-11-15 | $463.13 | $469.65 | $462.68 | $464.70 | $464.70 | 1,038,304 |
| 2023-11-14 | $455.17 | $463.96 | $454.86 | $462.65 | $462.65 | 1,439,959 |
| 2023-11-13 | $444.39 | $446.81 | $443.16 | $445.26 | $445.26 | 864,879 |
| 2023-11-10 | $442.57 | $446.11 | $440.29 | $445.96 | $445.96 | 591,071 |
| 2023-11-09 | $447.47 | $447.47 | $439.81 | $440.55 | $440.55 | 785,658 |
| 2023-11-08 | $447.48 | $449.52 | $444.49 | $445.25 | $445.25 | 724,957 |
| 2023-11-07 | $447.41 | $448.65 | $444.96 | $447.38 | $447.38 | 637,827 |
| 2023-11-06 | $452.60 | $453.43 | $446.88 | $448.52 | $448.52 | 763,942 |
| 2023-11-03 | $449.73 | $455.31 | $449.73 | $453.01 | $453.01 | 1,067,435 |
| 2023-11-02 | $439.99 | $444.47 | $439.15 | $444.35 | $444.35 | 1,031,545 |
| 2023-11-01 | $431.82 | $435.18 | $428.94 | $435.00 | $435.00 | 1,519,377 |
| 2023-10-31 | $429.66 | $433.27 | $428.79 | $432.52 | $432.52 | 833,359 |
| 2023-10-30 | $428.41 | $431.23 | $424.90 | $428.58 | $428.58 | 910,457 |
| 2023-10-27 | $431.85 | $432.09 | $424.22 | $425.08 | $425.08 | 1,653,257 |
| 2023-10-26 | $429.05 | $434.04 | $429.05 | $430.78 | $430.78 | 1,360,988 |
| 2023-10-25 | $432.36 | $433.79 | $428.40 | $428.79 | $428.79 | 800,386 |
| 2023-10-24 | $435.38 | $438.39 | $433.39 | $435.48 | $435.48 | 675,227 |
| 2023-10-23 | $434.80 | $438.47 | $432.67 | $433.07 | $433.07 | 949,629 |
| 2023-10-20 | $441.61 | $443.21 | $436.69 | $437.16 | $437.16 | 1,268,294 |
| 2023-10-19 | $447.15 | $450.44 | $440.53 | $441.83 | $441.83 | 1,538,506 |
| 2023-10-18 | $454.77 | $454.97 | $448.29 | $448.58 | $448.58 | 957,392 |
| 2023-10-17 | $450.86 | $461.87 | $450.86 | $458.80 | $458.80 | 1,056,228 |
| 2023-10-16 | $449.91 | $454.37 | $448.54 | $453.47 | $453.47 | 871,776 |
| 2023-10-13 | $449.91 | $450.81 | $444.67 | $446.09 | $446.09 | 748,300 |
| 2023-10-12 | $457.83 | $457.94 | $446.23 | $448.59 | $448.59 | 853,559 |
| 2023-10-11 | $456.61 | $459.40 | $454.17 | $457.38 | $457.38 | 673,748 |
| 2023-10-10 | $453.48 | $459.02 | $453.39 | $456.00 | $456.00 | 938,267 |
| 2023-10-09 | $446.18 | $453.08 | $445.92 | $451.89 | $451.89 | 830,389 |
| 2023-10-06 | $442.35 | $451.01 | $440.64 | $448.59 | $448.59 | 1,274,030 |
| 2023-10-05 | $444.54 | $447.01 | $442.18 | $444.78 | $444.78 | 1,248,838 |
| 2023-10-04 | $443.59 | $446.15 | $440.00 | $445.55 | $445.55 | 1,352,976 |
| 2023-10-03 | $448.23 | $449.66 | $441.53 | $443.41 | $443.41 | 1,379,690 |
| 2023-10-02 | $455.52 | $456.80 | $448.72 | $450.61 | $450.61 | 1,557,404 |
| 2023-09-29 | $461.79 | $462.50 | $456.04 | $456.64 | $456.64 | 2,419,855 |
| 2023-09-28 | $453.85 | $460.40 | $453.52 | $458.49 | $458.49 | 1,048,328 |
| 2023-09-27 | $453.33 | $455.61 | $450.11 | $453.68 | $453.68 | 1,386,477 |
| 2023-09-26 | $454.94 | $457.35 | $450.75 | $450.89 | $450.89 | 1,198,775 |
| 2023-09-25 | $453.12 | $458.82 | $453.03 | $458.20 | $458.20 | 894,312 |
| 2023-09-22 | $456.78 | $458.72 | $455.11 | $455.24 | $455.24 | 913,963 |
| 2023-09-21 | $461.52 | $461.56 | $455.77 | $455.78 | $455.78 | 948,728 |
| 2023-09-20 | $468.69 | $471.12 | $464.10 | $464.18 | $464.18 | 690,146 |
| 2023-09-19 | $468.19 | $469.80 | $465.18 | $466.82 | $466.82 | 614,995 |
| 2023-09-18 | $468.90 | $469.87 | $466.78 | $467.76 | $467.76 | 691,245 |
| 2023-09-15 | $471.49 | $471.83 | $466.97 | $468.54 | $468.54 | 1,613,748 |
| 2023-09-14 | $472.53 | $475.33 | $471.65 | $475.03 | $473.46 | 688,838 |
| 2023-09-13 | $471.80 | $472.41 | $467.11 | $468.84 | $467.29 | 561,900 |
| 2023-09-12 | $470.72 | $474.00 | $470.32 | $471.68 | $470.12 | 508,219 |
| 2023-09-11 | $473.95 | $474.68 | $470.91 | $471.55 | $469.99 | 526,951 |
| 2023-09-08 | $471.46 | $472.78 | $469.92 | $471.09 | $469.53 | 408,108 |
| 2023-09-07 | $473.11 | $474.37 | $469.87 | $471.48 | $469.92 | 772,808 |
| 2023-09-06 | $476.99 | $479.86 | $473.44 | $475.56 | $473.99 | 733,258 |
| 2023-09-05 | $484.19 | $485.53 | $477.02 | $477.08 | $475.50 | 1,201,459 |
| 2023-09-01 | $486.99 | $489.22 | $485.90 | $488.42 | $486.80 | 998,825 |
| 2023-08-31 | $483.91 | $486.28 | $483.47 | $483.57 | $481.97 | 564,692 |
| 2023-08-30 | $481.89 | $485.21 | $481.60 | $483.23 | $481.63 | 545,670 |
| 2023-08-29 | $475.64 | $482.43 | $474.29 | $482.41 | $480.81 | 690,287 |
| 2023-08-28 | $473.77 | $478.29 | $473.46 | $475.81 | $474.24 | 933,965 |
| 2023-08-25 | $471.79 | $473.74 | $466.78 | $471.68 | $471.68 | 906,198 |
| 2023-08-24 | $473.64 | $477.49 | $469.73 | $469.73 | $469.73 | 758,938 |
| 2023-08-23 | $469.43 | $474.98 | $468.41 | $474.87 | $474.87 | 649,063 |
| 2023-08-22 | $472.75 | $473.57 | $468.74 | $469.59 | $469.59 | 947,784 |
| 2023-08-21 | $471.83 | $473.30 | $468.15 | $471.76 | $471.76 | 968,087 |
| 2023-08-18 | $466.39 | $472.43 | $466.25 | $471.37 | $471.37 | 900,801 |
| 2023-08-17 | $477.00 | $478.08 | $469.75 | $469.75 | $469.75 | 897,735 |
| 2023-08-16 | $479.99 | $482.38 | $475.91 | $475.93 | $475.93 | 638,661 |
| 2023-08-15 | $484.03 | $484.03 | $480.04 | $480.39 | $480.39 | 628,144 |
| 2023-08-14 | $483.90 | $487.06 | $482.22 | $486.94 | $486.94 | 678,782 |
| 2023-08-11 | $484.36 | $487.68 | $484.04 | $486.12 | $486.12 | 627,413 |
| 2023-08-10 | $488.64 | $492.52 | $484.29 | $486.23 | $486.23 | 1,209,496 |
| 2023-08-09 | $488.79 | $489.71 | $485.45 | $486.87 | $486.87 | 560,960 |
| 2023-08-08 | $487.98 | $489.72 | $484.12 | $489.27 | $489.27 | 962,813 |
| 2023-08-07 | $491.32 | $494.00 | $490.00 | $493.44 | $493.44 | 555,379 |
| 2023-08-04 | $491.24 | $494.81 | $488.94 | $489.89 | $489.89 | 1,035,679 |
| 2023-08-03 | $488.56 | $491.68 | $486.65 | $489.69 | $489.69 | 967,981 |
| 2023-08-02 | $491.50 | $493.85 | $489.65 | $491.22 | $491.22 | 976,273 |
| 2023-08-01 | $495.18 | $497.87 | $494.02 | $496.96 | $496.96 | 622,803 |
| 2023-07-31 | $497.17 | $499.29 | $496.00 | $498.33 | $498.33 | 725,386 |
| 2023-07-28 | $496.00 | $497.73 | $493.87 | $495.89 | $495.89 | 770,176 |
| 2023-07-27 | $500.78 | $500.78 | $490.81 | $491.90 | $491.90 | 867,861 |
| 2023-07-26 | $494.74 | $499.41 | $494.47 | $498.04 | $498.04 | 725,858 |
| 2023-07-25 | $493.26 | $497.79 | $492.96 | $495.44 | $495.44 | 644,684 |
| 2023-07-24 | $493.48 | $497.28 | $492.97 | $494.58 | $494.58 | 488,857 |
| 2023-07-21 | $497.78 | $497.78 | $493.35 | $493.84 | $493.84 | 504,713 |
| 2023-07-20 | $498.18 | $498.30 | $493.16 | $494.88 | $494.88 | 998,188 |
| 2023-07-19 | $497.69 | $498.92 | $495.24 | $497.67 | $497.67 | 745,801 |
| 2023-07-18 | $491.09 | $496.40 | $491.09 | $496.01 | $496.01 | 968,695 |
| 2023-07-17 | $487.55 | $492.41 | $486.43 | $491.16 | $491.16 | 774,072 |
| 2023-07-14 | $492.73 | $492.73 | $485.96 | $487.89 | $487.89 | 1,071,647 |
| 2023-07-13 | $491.59 | $493.26 | $490.01 | $492.67 | $492.67 | 396,289 |
| 2023-07-12 | $492.40 | $492.94 | $489.21 | $490.15 | $490.15 | 991,484 |
| 2023-07-11 | $482.30 | $487.08 | $481.68 | $486.49 | $486.49 | 685,461 |
| 2023-07-10 | $474.16 | $481.36 | $473.90 | $481.26 | $481.26 | 631,197 |
| 2023-07-07 | $471.29 | $479.24 | $471.09 | $475.20 | $475.20 | 615,580 |
| 2023-07-06 | $471.44 | $471.75 | $466.28 | $470.51 | $470.51 | 793,455 |
| 2023-07-05 | $478.46 | $478.48 | $475.13 | $475.86 | $475.86 | 736,265 |
| 2023-07-03 | $478.52 | $481.31 | $477.59 | $479.60 | $479.60 | 404,144 |
| 2023-06-30 | $479.08 | $480.51 | $476.47 | $478.91 | $478.91 | 861,893 |
| 2023-06-29 | $469.92 | $475.72 | $469.33 | $475.63 | $475.63 | 519,893 |
| 2023-06-28 | $469.06 | $469.99 | $466.42 | $469.92 | $469.92 | 736,489 |
| 2023-06-27 | $463.25 | $470.54 | $462.21 | $469.82 | $469.82 | 662,826 |
| 2023-06-26 | $459.48 | $464.81 | $459.08 | $462.53 | $462.53 | 654,250 |
| 2023-06-23 | $459.00 | $462.14 | $458.27 | $458.63 | $458.63 | 985,728 |
| 2023-06-22 | $465.43 | $465.73 | $461.66 | $464.07 | $464.07 | 682,486 |
| 2023-06-21 | $465.37 | $468.60 | $464.03 | $466.52 | $466.52 | 761,373 |
| 2023-06-20 | $468.18 | $468.58 | $464.86 | $467.06 | $467.06 | 992,066 |
| 2023-06-16 | $474.24 | $475.23 | $468.89 | $470.54 | $470.54 | 1,720,282 |
| 2023-06-15 | $467.81 | $474.38 | $467.81 | $474.23 | $472.71 | 1,122,196 |
| 2023-06-14 | $473.39 | $476.20 | $466.59 | $469.62 | $468.11 | 981,959 |
| 2023-06-13 | $469.79 | $474.10 | $468.46 | $472.43 | $470.92 | 836,941 |
| 2023-06-12 | $465.41 | $468.31 | $463.39 | $467.43 | $465.93 | 727,403 |
| 2023-06-09 | $468.03 | $468.44 | $463.66 | $464.85 | $464.85 | 1,040,800 |
| 2023-06-08 | $468.99 | $470.22 | $464.96 | $467.76 | $467.76 | 953,564 |
| 2023-06-07 | $464.90 | $470.56 | $464.07 | $469.79 | $469.79 | 1,146,901 |
| 2023-06-06 | $452.25 | $463.67 | $452.25 | $462.85 | $462.85 | 1,222,461 |
| 2023-06-05 | $456.32 | $456.49 | $450.91 | $453.40 | $453.40 | 1,576,300 |
| 2023-06-02 | $449.10 | $458.54 | $449.10 | $458.31 | $458.31 | 1,217,318 |
| 2023-06-01 | $440.70 | $444.90 | $438.30 | $443.97 | $443.97 | 954,312 |
| 2023-05-31 | $444.01 | $445.72 | $437.48 | $440.15 | $440.15 | 990,908 |
| 2023-05-30 | $448.44 | $449.79 | $444.45 | $446.18 | $446.18 | 925,116 |
| 2023-05-26 | $442.76 | $447.34 | $442.16 | $446.78 | $446.78 | 747,006 |
| 2023-05-25 | $442.38 | $443.56 | $438.62 | $442.26 | $442.26 | 899,894 |
| 2023-05-24 | $445.04 | $445.37 | $440.79 | $442.41 | $442.41 | 872,324 |
| 2023-05-23 | $449.80 | $453.21 | $446.35 | $446.64 | $446.64 | 895,181 |
| 2023-05-22 | $450.36 | $453.04 | $447.57 | $451.25 | $451.25 | 694,747 |
| 2023-05-19 | $455.80 | $455.80 | $447.26 | $448.80 | $448.80 | 643,810 |
| 2023-05-18 | $448.32 | $453.51 | $447.03 | $452.89 | $452.89 | 842,395 |
| 2023-05-17 | $443.42 | $450.05 | $441.90 | $449.29 | $449.29 | 880,758 |
| 2023-05-16 | $445.81 | $445.81 | $441.42 | $441.42 | $441.42 | 627,421 |
| 2023-05-15 | $445.44 | $449.58 | $444.04 | $447.94 | $447.94 | 544,667 |
| 2023-05-12 | $445.70 | $447.28 | $441.47 | $444.39 | $444.39 | 555,139 |
| 2023-05-11 | $445.13 | $445.98 | $442.21 | $444.43 | $444.43 | 526,777 |
| 2023-05-10 | $451.71 | $451.71 | $442.69 | $447.37 | $447.37 | 823,796 |
| 2023-05-09 | $445.84 | $448.24 | $444.33 | $446.57 | $446.57 | 513,029 |
| 2023-05-08 | $451.58 | $451.90 | $446.37 | $448.09 | $448.09 | 556,349 |
| 2023-05-05 | $446.44 | $450.83 | $446.14 | $449.50 | $449.50 | 843,592 |
| 2023-05-04 | $444.58 | $445.11 | $437.75 | $439.95 | $439.95 | 1,113,361 |
| 2023-05-03 | $449.18 | $455.77 | $447.22 | $447.83 | $447.83 | 1,290,803 |
| 2023-05-02 | $452.44 | $454.62 | $442.26 | $447.95 | $447.95 | 1,490,803 |
| 2023-05-01 | $453.87 | $458.32 | $453.80 | $454.44 | $454.44 | 706,072 |
| 2023-04-28 | $449.53 | $455.26 | $449.48 | $454.75 | $454.75 | 669,476 |
| 2023-04-27 | $444.61 | $450.76 | $443.14 | $450.45 | $450.45 | 590,436 |
| 2023-04-26 | $445.94 | $448.19 | $442.82 | $443.43 | $443.43 | 620,594 |
| 2023-04-25 | $453.13 | $453.88 | $447.40 | $447.42 | $447.42 | 551,588 |
| 2023-04-24 | $455.74 | $458.31 | $454.20 | $456.18 | $456.18 | 512,640 |
| 2023-04-21 | $456.82 | $457.15 | $452.48 | $456.15 | $456.15 | 580,364 |
| 2023-04-20 | $454.80 | $458.27 | $454.80 | $456.39 | $456.39 | 459,602 |
| 2023-04-19 | $455.10 | $458.63 | $454.41 | $457.93 | $457.93 | 380,508 |
| 2023-04-18 | $459.87 | $460.36 | $455.01 | $457.13 | $457.13 | 719,706 |
| 2023-04-17 | $455.20 | $458.00 | $453.94 | $457.83 | $457.83 | 500,400 |
| 2023-04-14 | $457.04 | $459.92 | $451.92 | $454.38 | $454.38 | 643,838 |
| 2023-04-13 | $454.92 | $457.82 | $452.43 | $456.90 | $456.90 | 485,022 |
| 2023-04-12 | $460.04 | $460.06 | $453.20 | $453.66 | $453.66 | 589,171 |
| 2023-04-11 | $454.20 | $458.04 | $453.45 | $456.27 | $456.27 | 516,233 |
| 2023-04-10 | $444.31 | $452.19 | $444.31 | $452.09 | $452.09 | 608,261 |
| 2023-04-06 | $446.75 | $447.95 | $444.40 | $446.62 | $446.62 | 608,560 |
| 2023-04-05 | $448.09 | $449.47 | $444.40 | $447.23 | $447.23 | 683,261 |
| 2023-04-04 | $458.83 | $459.56 | $447.80 | $450.53 | $450.53 | 856,110 |
| 2023-04-03 | $458.67 | $460.89 | $454.64 | $458.03 | $458.03 | 1,086,813 |
| 2023-03-31 | $453.14 | $458.61 | $452.95 | $458.41 | $458.41 | 858,716 |
| 2023-03-30 | $453.00 | $454.25 | $449.15 | $450.42 | $450.42 | 537,204 |
| 2023-03-29 | $447.45 | $449.40 | $445.54 | $449.11 | $449.11 | 718,279 |
| 2023-03-28 | $441.23 | $445.47 | $441.23 | $443.65 | $443.65 | 725,483 |
| 2023-03-27 | $443.46 | $445.04 | $439.54 | $442.86 | $442.86 | 844,577 |
| 2023-03-24 | $431.52 | $438.79 | $428.30 | $438.47 | $438.47 | 776,104 |
| 2023-03-23 | $439.58 | $445.00 | $431.73 | $434.88 | $434.88 | 1,062,331 |
| 2023-03-22 | $448.00 | $449.90 | $436.78 | $436.88 | $436.88 | 1,194,583 |
| 2023-03-21 | $446.82 | $450.40 | $446.16 | $448.28 | $448.28 | 860,579 |
| 2023-03-20 | $436.80 | $443.80 | $436.80 | $440.27 | $440.27 | 847,949 |
| 2023-03-17 | $439.20 | $440.97 | $431.49 | $433.10 | $433.10 | 1,233,427 |
| 2023-03-16 | $433.54 | $446.46 | $432.03 | $444.40 | $443.18 | 1,694,041 |
| 2023-03-15 | $437.38 | $440.03 | $431.45 | $438.36 | $437.16 | 1,319,570 |
| 2023-03-14 | $450.85 | $453.42 | $443.30 | $448.16 | $446.93 | 967,859 |
| 2023-03-13 | $439.40 | $446.75 | $434.95 | $439.79 | $438.58 | 1,931,235 |
| 2023-03-10 | $459.28 | $461.10 | $444.70 | $447.95 | $446.72 | 2,370,927 |
| 2023-03-09 | $472.40 | $473.92 | $460.81 | $461.01 | $459.74 | 1,123,030 |
| 2023-03-08 | $472.37 | $474.53 | $469.37 | $472.39 | $471.09 | 754,319 |
| 2023-03-07 | $477.60 | $479.37 | $471.20 | $471.91 | $471.91 | 1,036,763 |
| 2023-03-06 | $483.63 | $483.98 | $476.57 | $477.60 | $477.60 | 1,111,279 |
| 2023-03-03 | $479.99 | $484.19 | $477.51 | $483.54 | $483.54 | 1,130,859 |
| 2023-03-02 | $472.28 | $478.82 | $471.29 | $478.68 | $478.68 | 502,010 |
| 2023-03-01 | $473.11 | $477.39 | $472.66 | $475.88 | $475.88 | 688,776 |
| 2023-02-28 | $475.38 | $479.15 | $474.46 | $474.75 | $474.75 | 741,272 |
| 2023-02-27 | $478.27 | $480.85 | $474.36 | $475.79 | $475.79 | 501,709 |
| 2023-02-24 | $471.49 | $475.48 | $469.80 | $474.59 | $474.59 | 854,165 |
| 2023-02-23 | $478.04 | $480.38 | $472.07 | $477.53 | $477.53 | 603,515 |
| 2023-02-22 | $475.17 | $478.69 | $473.86 | $475.24 | $475.24 | 1,329,410 |
| 2023-02-21 | $480.86 | $482.43 | $474.15 | $474.65 | $474.65 | 417,647 |
| 2023-02-17 | $485.56 | $487.01 | $482.54 | $486.42 | $486.42 | 515,041 |
| 2023-02-16 | $484.62 | $492.30 | $484.28 | $487.06 | $487.06 | 605,318 |
| 2023-02-15 | $484.12 | $490.67 | $483.42 | $490.59 | $490.59 | 359,547 |
| 2023-02-14 | $484.32 | $490.31 | $482.17 | $487.35 | $487.35 | 531,253 |
| 2023-02-13 | $481.70 | $487.16 | $480.03 | $487.11 | $487.11 | 470,847 |
| 2023-02-10 | $478.05 | $481.82 | $477.49 | $481.32 | $481.32 | 524,123 |
| 2023-02-09 | $489.12 | $491.39 | $478.94 | $480.20 | $480.20 | 605,808 |
| 2023-02-08 | $489.10 | $490.97 | $485.02 | $486.06 | $486.06 | 658,223 |
| 2023-02-07 | $486.59 | $493.05 | $483.21 | $491.92 | $491.92 | 961,393 |
| 2023-02-06 | $490.77 | $493.28 | $486.32 | $488.23 | $488.23 | 756,595 |
| 2023-02-03 | $492.96 | $497.90 | $491.95 | $493.92 | $493.92 | 1,130,058 |
| 2023-02-02 | $494.27 | $499.48 | $492.76 | $497.12 | $497.12 | 1,011,676 |
| 2023-02-01 | $482.43 | $494.65 | $481.04 | $491.50 | $491.50 | 1,237,826 |
| 2023-01-31 | $473.25 | $483.83 | $473.25 | $483.75 | $483.75 | 1,333,014 |
| 2023-01-30 | $474.20 | $478.77 | $472.13 | $472.37 | $472.37 | 690,267 |
| 2023-01-27 | $473.85 | $479.26 | $473.85 | $477.65 | $477.65 | 377,545 |
| 2023-01-26 | $474.71 | $476.49 | $470.64 | $475.83 | $475.83 | 492,543 |
| 2023-01-25 | $466.51 | $472.08 | $464.79 | $471.85 | $471.85 | 492,131 |
| 2023-01-24 | $469.96 | $472.93 | $468.20 | $470.66 | $470.66 | 409,891 |
| 2023-01-23 | $467.11 | $473.72 | $466.35 | $472.20 | $472.20 | 622,732 |
| 2023-01-20 | $460.39 | $466.53 | $457.44 | $466.20 | $466.20 | 503,395 |
| 2023-01-19 | $460.47 | $461.95 | $456.66 | $458.72 | $458.72 | 489,088 |
| 2023-01-18 | $470.98 | $474.40 | $463.41 | $463.48 | $463.48 | 788,198 |
| 2023-01-17 | $470.75 | $472.63 | $468.87 | $469.64 | $469.64 | 561,963 |
| 2023-01-13 | $465.37 | $471.09 | $464.68 | $470.65 | $470.65 | 624,763 |
| 2023-01-12 | $466.27 | $469.26 | $462.24 | $468.36 | $468.36 | 756,340 |
| 2023-01-11 | $460.56 | $464.20 | $460.04 | $464.12 | $464.12 | 470,841 |
| 2023-01-10 | $453.46 | $458.51 | $451.63 | $458.44 | $458.44 | 408,469 |
| 2023-01-09 | $456.09 | $459.12 | $453.57 | $454.01 | $454.01 | 618,561 |
| 2023-01-06 | $446.68 | $454.82 | $445.29 | $454.13 | $454.13 | 668,244 |
| 2023-01-05 | $444.50 | $444.93 | $440.30 | $442.85 | $442.85 | 561,106 |
| 2023-01-04 | $444.31 | $449.68 | $443.39 | $447.45 | $447.45 | 645,284 |
| 2023-01-03 | $446.37 | $448.76 | $437.68 | $440.72 | $440.72 | 850,093 |
| 2022-12-30 | $441.25 | $443.66 | $439.18 | $442.79 | $442.79 | 615,486 |
| 2022-12-29 | $438.85 | $446.35 | $438.47 | $444.78 | $444.78 | 430,862 |
| 2022-12-28 | $444.09 | $445.33 | $436.21 | $436.32 | $436.32 | 402,716 |
| 2022-12-27 | $443.52 | $445.63 | $441.29 | $443.82 | $443.82 | 442,292 |
| 2022-12-23 | $439.66 | $443.78 | $437.95 | $443.61 | $443.61 | 423,753 |
| 2022-12-22 | $442.60 | $442.60 | $433.15 | $440.25 | $440.25 | 623,758 |
| 2022-12-21 | $441.07 | $446.57 | $441.07 | $445.48 | $445.48 | 843,930 |
| 2022-12-20 | $433.88 | $439.58 | $433.85 | $437.19 | $437.19 | 692,413 |
| 2022-12-19 | $439.68 | $441.17 | $433.04 | $434.92 | $434.92 | 827,862 |
| 2022-12-16 | $439.59 | $442.57 | $436.58 | $440.03 | $440.03 | 675,398 |
| 2022-12-15 | $450.80 | $451.63 | $444.94 | $446.19 | $444.51 | 832,428 |
| 2022-12-14 | $458.32 | $462.39 | $453.25 | $456.56 | $454.84 | 790,176 |
| 2022-12-13 | $468.81 | $469.57 | $455.62 | $458.70 | $456.97 | 1,324,719 |
| 2022-12-12 | $451.80 | $456.44 | $449.59 | $456.03 | $454.31 | 871,483 |
| 2022-12-09 | $453.66 | $456.30 | $451.08 | $451.13 | $449.43 | 604,187 |
| 2022-12-08 | $454.59 | $459.16 | $453.68 | $456.10 | $456.10 | 439,108 |
| 2022-12-07 | $452.06 | $456.63 | $451.35 | $452.53 | $452.53 | 541,458 |
| 2022-12-06 | $457.73 | $459.02 | $449.09 | $453.07 | $453.07 | 938,051 |
| 2022-12-05 | $466.68 | $466.68 | $456.54 | $458.44 | $458.44 | 869,182 |
| 2022-12-02 | $464.20 | $472.35 | $464.20 | $470.10 | $470.10 | 596,996 |
| 2022-12-01 | $472.96 | $475.17 | $468.30 | $469.65 | $469.65 | 957,426 |
| 2022-11-30 | $460.08 | $470.79 | $455.99 | $470.48 | $470.48 | 1,373,137 |
| 2022-11-29 | $458.30 | $462.19 | $458.30 | $459.91 | $459.91 | 498,571 |
| 2022-11-28 | $463.40 | $464.99 | $457.36 | $458.41 | $458.41 | 722,117 |
| 2022-11-25 | $465.57 | $468.10 | $464.78 | $467.50 | $467.50 | 274,662 |
| 2022-11-23 | $463.75 | $467.64 | $462.85 | $465.10 | $465.10 | 537,098 |
| 2022-11-22 | $459.40 | $465.01 | $459.18 | $464.79 | $464.79 | 584,574 |
| 2022-11-21 | $456.06 | $458.36 | $454.92 | $457.33 | $457.33 | 420,673 |
| 2022-11-18 | $459.56 | $460.76 | $454.05 | $458.27 | $458.27 | 498,991 |
| 2022-11-17 | $451.50 | $455.40 | $449.76 | $455.28 | $455.28 | 706,935 |
| 2022-11-16 | $461.81 | $461.81 | $456.85 | $457.82 | $457.82 | 612,558 |
| 2022-11-15 | $464.16 | $468.38 | $460.94 | $464.65 | $464.65 | 990,477 |
| 2022-11-14 | $459.79 | $464.22 | $457.28 | $457.51 | $457.51 | 920,280 |
| 2022-11-11 | $460.65 | $465.79 | $460.16 | $462.02 | $462.02 | 733,800 |
| 2022-11-10 | $449.82 | $459.59 | $449.82 | $459.38 | $459.38 | 1,376,838 |
| 2022-11-09 | $440.12 | $442.78 | $433.43 | $434.21 | $434.21 | 703,838 |
| 2022-11-08 | $443.69 | $448.23 | $438.54 | $443.59 | $443.59 | 683,609 |
| 2022-11-07 | $441.68 | $443.19 | $437.35 | $442.83 | $442.83 | 753,494 |
| 2022-11-04 | $437.68 | $442.23 | $431.88 | $438.93 | $438.93 | 788,494 |
| 2022-11-03 | $427.36 | $434.64 | $424.11 | $431.59 | $431.59 | 852,464 |
| 2022-11-02 | $443.80 | $448.11 | $432.47 | $432.66 | $432.66 | 834,141 |
| 2022-11-01 | $448.42 | $449.43 | $443.11 | $445.59 | $445.59 | 1,037,723 |
| 2022-10-31 | $442.26 | $446.27 | $440.76 | $443.77 | $443.77 | 854,928 |
| 2022-10-28 | $436.85 | $444.41 | $434.49 | $444.05 | $444.05 | 753,094 |
| 2022-10-27 | $438.15 | $441.87 | $435.63 | $436.11 | $436.11 | 658,779 |
| 2022-10-26 | $436.40 | $442.75 | $433.82 | $436.13 | $436.13 | 717,894 |
| 2022-10-25 | $424.28 | $435.51 | $424.25 | $435.03 | $435.03 | 745,925 |
| 2022-10-24 | $424.14 | $425.72 | $419.76 | $424.37 | $424.37 | 698,577 |
| 2022-10-21 | $414.00 | $422.45 | $410.07 | $421.60 | $421.60 | 811,514 |
| 2022-10-20 | $420.15 | $423.79 | $411.96 | $413.07 | $413.07 | 639,006 |
| 2022-10-19 | $423.21 | $425.19 | $415.34 | $419.49 | $419.49 | 731,543 |
| 2022-10-18 | $429.60 | $432.39 | $423.59 | $426.89 | $426.89 | 894,144 |
| 2022-10-17 | $416.68 | $422.60 | $416.68 | $420.78 | $420.78 | 967,220 |
| 2022-10-14 | $422.69 | $425.21 | $409.06 | $409.49 | $409.49 | 935,214 |
| 2022-10-13 | $402.79 | $422.03 | $399.69 | $419.77 | $419.77 | 1,297,370 |
| 2022-10-12 | $413.53 | $413.68 | $409.04 | $410.85 | $410.85 | 935,469 |
| 2022-10-11 | $410.33 | $418.42 | $407.24 | $412.94 | $412.94 | 1,158,674 |
| 2022-10-10 | $415.01 | $415.95 | $409.41 | $412.39 | $412.39 | 575,604 |
| 2022-10-07 | $420.00 | $420.40 | $411.28 | $413.15 | $413.15 | 714,445 |
| 2022-10-06 | $425.09 | $429.28 | $422.46 | $423.89 | $423.89 | 824,134 |
| 2022-10-05 | $423.94 | $429.30 | $419.96 | $427.15 | $427.15 | 1,093,580 |
| 2022-10-04 | $420.11 | $429.69 | $420.11 | $429.68 | $429.68 | 925,107 |
| 2022-10-03 | $407.00 | $415.91 | $403.32 | $413.27 | $413.27 | 987,400 |
| 2022-09-30 | $404.11 | $410.72 | $401.08 | $401.66 | $401.66 | 1,306,955 |
| 2022-09-29 | $407.94 | $408.75 | $400.20 | $404.48 | $404.48 | 1,534,473 |
| 2022-09-28 | $403.74 | $415.01 | $402.61 | $412.91 | $412.91 | 881,074 |
| 2022-09-27 | $405.99 | $408.94 | $398.11 | $402.01 | $402.01 | 1,124,669 |
| 2022-09-26 | $405.61 | $410.79 | $400.21 | $401.58 | $401.58 | 1,046,795 |
| 2022-09-23 | $410.77 | $411.39 | $402.64 | $407.87 | $407.87 | 1,028,543 |
| 2022-09-22 | $424.99 | $426.08 | $415.72 | $416.60 | $416.60 | 1,041,516 |
| 2022-09-21 | $434.07 | $438.72 | $425.70 | $425.98 | $425.98 | 1,089,285 |
| 2022-09-20 | $434.68 | $435.20 | $428.78 | $431.66 | $431.66 | 670,222 |
| 2022-09-19 | $428.96 | $439.38 | $428.94 | $438.92 | $438.92 | 685,631 |
| 2022-09-16 | $433.92 | $435.45 | $429.47 | $433.23 | $433.23 | 933,686 |
| 2022-09-15 | $441.90 | $448.18 | $439.55 | $441.31 | $441.31 | 708,319 |
| 2022-09-14 | $444.57 | $445.06 | $439.05 | $444.03 | $444.03 | 629,106 |
| 2022-09-13 | $450.12 | $452.44 | $442.66 | $443.92 | $443.92 | 736,516 |
| 2022-09-12 | $459.70 | $463.61 | $458.55 | $461.08 | $461.08 | 767,262 |
| 2022-09-09 | $451.58 | $457.46 | $451.57 | $456.67 | $456.67 | 699,532 |
| 2022-09-08 | $440.73 | $448.71 | $439.01 | $448.64 | $448.64 | 661,248 |
| 2022-09-07 | $433.95 | $445.16 | $433.29 | $444.56 | $444.56 | 534,718 |
| 2022-09-06 | $438.80 | $439.36 | $431.59 | $434.60 | $434.60 | 957,616 |
| 2022-09-02 | $445.13 | $447.08 | $435.55 | $437.40 | $437.40 | 874,662 |
| 2022-09-01 | $440.48 | $440.80 | $434.88 | $440.65 | $440.65 | 849,947 |
| 2022-08-31 | $448.02 | $449.42 | $443.49 | $444.09 | $444.09 | 497,066 |
| 2022-08-30 | $454.72 | $455.17 | $445.51 | $447.25 | $447.25 | 620,923 |
| 2022-08-29 | $453.01 | $457.38 | $451.48 | $453.40 | $453.40 | 517,747 |
| 2022-08-26 | $470.35 | $471.00 | $456.38 | $456.40 | $456.40 | 570,895 |
| 2022-08-25 | $464.58 | $470.57 | $464.04 | $470.57 | $470.57 | 563,660 |
| 2022-08-24 | $460.26 | $464.25 | $459.15 | $462.75 | $462.75 | 337,388 |
| 2022-08-23 | $460.89 | $465.46 | $459.61 | $460.43 | $460.43 | 615,047 |
| 2022-08-22 | $464.76 | $464.76 | $459.69 | $460.44 | $460.44 | 582,571 |
| 2022-08-19 | $474.73 | $475.15 | $469.27 | $470.46 | $470.46 | 663,258 |
| 2022-08-18 | $475.67 | $478.98 | $474.81 | $478.44 | $478.44 | 424,828 |
| 2022-08-17 | $476.68 | $477.58 | $471.58 | $474.61 | $474.61 | 451,551 |
| 2022-08-16 | $476.69 | $483.10 | $476.69 | $481.07 | $481.07 | 436,181 |
| 2022-08-15 | $473.98 | $478.73 | $473.03 | $478.05 | $478.05 | 820,439 |
| 2022-08-12 | $472.06 | $477.41 | $470.95 | $477.40 | $477.40 | 415,246 |
| 2022-08-11 | $471.68 | $476.33 | $469.64 | $470.02 | $470.02 | 645,418 |
| 2022-08-10 | $463.47 | $467.93 | $462.81 | $467.35 | $467.35 | 543,397 |
| 2022-08-09 | $458.60 | $459.35 | $454.51 | $456.11 | $456.11 | 560,319 |
| 2022-08-08 | $459.43 | $464.41 | $458.99 | $460.05 | $460.05 | 483,293 |
| 2022-08-05 | $450.40 | $457.78 | $450.24 | $456.97 | $456.97 | 540,368 |
| 2022-08-04 | $457.56 | $457.71 | $454.24 | $454.47 | $454.47 | 417,314 |
| 2022-08-03 | $456.10 | $459.34 | $453.82 | $457.95 | $457.95 | 641,671 |
| 2022-08-02 | $456.23 | $459.00 | $452.56 | $453.91 | $453.91 | 721,840 |
| 2022-08-01 | $455.97 | $460.41 | $453.13 | $458.33 | $458.33 | 986,237 |
| 2022-07-29 | $453.76 | $460.01 | $452.35 | $458.63 | $458.63 | 801,079 |
| 2022-07-28 | $448.10 | $452.83 | $443.09 | $452.57 | $452.57 | 489,680 |
| 2022-07-27 | $439.48 | $447.35 | $438.62 | $445.59 | $445.59 | 560,767 |
| 2022-07-26 | $438.73 | $439.29 | $435.83 | $437.39 | $437.39 | 424,118 |
| 2022-07-25 | $438.74 | $440.37 | $435.31 | $439.91 | $439.91 | 587,152 |
| 2022-07-22 | $442.33 | $444.02 | $434.37 | $437.16 | $437.16 | 544,207 |
| 2022-07-21 | $435.87 | $441.22 | $433.43 | $441.22 | $441.22 | 595,773 |
| 2022-07-20 | $432.97 | $438.42 | $431.26 | $437.59 | $437.59 | 726,429 |
| 2022-07-19 | $424.59 | $433.51 | $424.08 | $433.12 | $433.12 | 684,028 |
| 2022-07-18 | $424.61 | $426.51 | $418.51 | $419.39 | $419.39 | 859,843 |
| 2022-07-15 | $417.60 | $420.46 | $412.64 | $420.32 | $420.32 | 766,557 |
| 2022-07-14 | $409.78 | $413.08 | $406.65 | $412.33 | $412.33 | 792,475 |
| 2022-07-13 | $412.48 | $418.70 | $410.44 | $416.54 | $416.54 | 1,046,744 |
| 2022-07-12 | $417.20 | $422.76 | $415.50 | $417.61 | $417.61 | 629,131 |
| 2022-07-11 | $420.64 | $422.23 | $417.78 | $418.32 | $418.32 | 491,897 |
| 2022-07-08 | $423.60 | $426.56 | $419.84 | $423.35 | $423.35 | 677,294 |
| 2022-07-07 | $419.15 | $425.57 | $419.15 | $424.67 | $424.67 | 743,541 |
| 2022-07-06 | $417.81 | $420.45 | $411.10 | $415.81 | $415.81 | 865,333 |
| 2022-07-05 | $412.44 | $418.46 | $406.22 | $418.33 | $418.33 | 1,006,452 |
| 2022-07-01 | $412.99 | $419.58 | $409.80 | $418.85 | $418.85 | 883,493 |
| 2022-06-30 | $412.11 | $418.54 | $408.16 | $413.49 | $413.49 | 1,160,905 |
| 2022-06-29 | $421.12 | $421.51 | $414.54 | $417.71 | $417.71 | 622,294 |
| 2022-06-28 | $429.43 | $433.07 | $420.85 | $420.86 | $420.86 | 816,032 |
| 2022-06-27 | $427.17 | $429.81 | $423.19 | $426.98 | $426.98 | 924,866 |
| 2022-06-24 | $414.47 | $425.64 | $413.86 | $425.44 | $425.44 | 1,121,543 |
| 2022-06-23 | $409.73 | $411.79 | $405.22 | $411.07 | $411.07 | 1,210,466 |
| 2022-06-22 | $404.22 | $411.34 | $403.39 | $408.59 | $408.59 | 742,557 |
| 2022-06-21 | $411.16 | $413.68 | $407.48 | $409.95 | $409.95 | 854,045 |
| 2022-06-17 | $402.79 | $408.49 | $400.05 | $404.83 | $404.83 | 1,674,656 |
| 2022-06-16 | $412.91 | $413.69 | $400.07 | $402.57 | $401.18 | 1,144,149 |
| 2022-06-15 | $421.55 | $427.91 | $415.77 | $422.61 | $421.15 | 1,356,453 |
| 2022-06-14 | $420.37 | $422.19 | $413.59 | $417.61 | $416.17 | 1,555,608 |
| 2022-06-13 | $427.98 | $429.68 | $417.49 | $419.38 | $417.93 | 1,332,195 |
| 2022-06-10 | $444.17 | $445.55 | $438.33 | $439.05 | $437.54 | 1,159,939 |
| 2022-06-09 | $458.32 | $459.39 | $450.94 | $450.95 | $449.39 | 830,100 |
| 2022-06-08 | $466.60 | $467.13 | $459.12 | $460.42 | $458.83 | 645,972 |
| 2022-06-07 | $459.01 | $469.15 | $458.30 | $469.13 | $467.51 | 817,843 |
| 2022-06-06 | $465.10 | $465.83 | $461.61 | $463.07 | $461.47 | 755,218 |
| 2022-06-03 | $461.97 | $462.56 | $458.70 | $460.39 | $458.80 | 679,161 |
| 2022-06-02 | $456.58 | $465.89 | $455.18 | $465.77 | $464.16 | 876,090 |
| 2022-06-01 | $461.49 | $462.62 | $449.71 | $455.41 | $453.84 | 636,778 |
| 2022-05-31 | $461.68 | $462.58 | $456.30 | $459.23 | $457.65 | 1,822,217 |
| 2022-05-27 | $455.44 | $463.92 | $455.20 | $463.85 | $462.25 | 965,692 |
| 2022-05-26 | $445.94 | $455.31 | $445.89 | $453.37 | $451.81 | 743,324 |
| 2022-05-25 | $433.21 | $445.04 | $432.93 | $443.04 | $441.51 | 836,098 |
| 2022-05-24 | $436.25 | $437.53 | $427.04 | $434.70 | $433.20 | 971,069 |
| 2022-05-23 | $439.54 | $442.14 | $434.10 | $440.12 | $438.60 | 935,866 |
| 2022-05-20 | $441.23 | $441.63 | $425.42 | $435.36 | $433.86 | 1,031,347 |
| 2022-05-19 | $433.11 | $442.09 | $433.11 | $436.62 | $435.11 | 1,012,348 |
| 2022-05-18 | $449.38 | $449.59 | $435.50 | $437.14 | $435.63 | 1,005,400 |
| 2022-05-17 | $448.39 | $454.54 | $445.33 | $454.00 | $452.43 | 1,425,525 |
| 2022-05-16 | $442.05 | $444.77 | $437.73 | $441.16 | $439.64 | 742,867 |
| 2022-05-13 | $437.39 | $446.51 | $437.37 | $443.71 | $442.18 | 868,555 |
| 2022-05-12 | $425.98 | $435.37 | $424.27 | $432.35 | $430.86 | 1,417,141 |
| 2022-05-11 | $436.17 | $444.39 | $427.70 | $428.25 | $426.77 | 1,476,536 |
| 2022-05-10 | $442.29 | $444.85 | $428.02 | $435.78 | $434.28 | 1,609,277 |
| 2022-05-09 | $446.03 | $448.27 | $435.31 | $437.22 | $435.71 | 1,586,808 |
| 2022-05-06 | $455.60 | $457.22 | $446.37 | $452.34 | $450.78 | 1,893,225 |
| 2022-05-05 | $471.69 | $471.69 | $453.87 | $458.46 | $456.88 | 1,369,538 |
| 2022-05-04 | $464.05 | $476.47 | $458.77 | $476.14 | $474.50 | 1,278,682 |
| 2022-05-03 | $458.64 | $465.37 | $457.51 | $463.08 | $461.48 | 1,217,836 |
| 2022-05-02 | $455.80 | $461.12 | $448.54 | $458.67 | $457.09 | 1,980,910 |
| 2022-04-29 | $466.91 | $471.15 | $455.13 | $455.83 | $454.26 | 1,693,554 |
| 2022-04-28 | $464.54 | $470.42 | $456.18 | $468.75 | $467.13 | 1,299,108 |
| 2022-04-27 | $459.81 | $465.42 | $457.20 | $460.01 | $458.42 | 2,531,989 |
| 2022-04-26 | $470.02 | $470.62 | $459.42 | $459.46 | $457.87 | 2,039,226 |
| 2022-04-25 | $466.63 | $473.83 | $461.05 | $473.52 | $471.89 | 1,756,819 |
| 2022-04-22 | $481.24 | $481.67 | $470.49 | $470.72 | $469.10 | 1,467,122 |
| 2022-04-21 | $496.99 | $497.79 | $482.34 | $483.72 | $482.05 | 1,216,941 |
| 2022-04-20 | $492.05 | $495.50 | $490.87 | $492.64 | $490.94 | 1,015,405 |
| 2022-04-19 | $478.72 | $489.59 | $478.43 | $488.90 | $487.21 | 897,319 |
| 2022-04-18 | $478.19 | $480.59 | $475.87 | $478.08 | $476.43 | 1,144,048 |
| 2022-04-14 | $482.60 | $485.47 | $478.94 | $479.01 | $477.36 | 1,450,435 |
| 2022-04-13 | $474.93 | $482.49 | $474.93 | $481.84 | $480.18 | 1,034,203 |
| 2022-04-12 | $478.50 | $483.68 | $472.85 | $474.13 | $472.49 | 1,402,296 |
| 2022-04-11 | $474.73 | $481.09 | $474.52 | $474.78 | $473.14 | 865,083 |
| 2022-04-08 | $477.03 | $481.44 | $474.73 | $477.03 | $475.38 | 799,912 |
| 2022-04-07 | $477.63 | $479.58 | $470.93 | $477.00 | $475.35 | 1,110,103 |
| 2022-04-06 | $479.92 | $480.92 | $475.26 | $478.20 | $476.55 | 797,969 |
| 2022-04-05 | $491.75 | $495.04 | $482.72 | $483.86 | $482.19 | 1,099,640 |
| 2022-04-04 | $493.87 | $494.39 | $490.45 | $492.86 | $491.16 | 1,069,603 |
| 2022-04-01 | $493.39 | $496.21 | $489.57 | $493.76 | $492.06 | 1,204,210 |
| 2022-03-31 | $497.07 | $499.86 | $490.35 | $490.45 | $488.76 | 1,258,632 |
| 2022-03-30 | $504.33 | $504.39 | $495.49 | $497.79 | $496.07 | 1,484,304 |
| 2022-03-29 | $499.32 | $506.70 | $499.06 | $505.52 | $503.78 | 1,755,152 |
| 2022-03-28 | $492.82 | $495.04 | $488.56 | $494.95 | $493.24 | 1,363,596 |
| 2022-03-25 | $491.77 | $494.37 | $489.22 | $494.20 | $492.49 | 1,515,049 |
| 2022-03-24 | $486.53 | $490.78 | $484.63 | $490.72 | $489.03 | 514,528 |
| 2022-03-23 | $492.38 | $492.53 | $484.95 | $485.12 | $483.45 | 1,583,967 |
| 2022-03-22 | $493.08 | $498.05 | $492.26 | $494.31 | $492.60 | 1,139,219 |
| 2022-03-21 | $493.44 | $496.60 | $487.92 | $491.26 | $489.56 | 1,010,372 |
| 2022-03-18 | $486.29 | $493.64 | $485.20 | $492.58 | $490.88 | 1,532,906 |
| 2022-03-17 | $482.60 | $490.25 | $482.34 | $490.17 | $487.34 | 996,015 |
| 2022-03-16 | $477.00 | $485.45 | $473.33 | $485.45 | $482.65 | 1,582,411 |
| 2022-03-15 | $466.80 | $472.42 | $465.89 | $472.03 | $469.30 | 957,612 |
| 2022-03-14 | $470.40 | $473.10 | $462.81 | $465.06 | $462.37 | 884,494 |
| 2022-03-11 | $475.99 | $478.68 | $468.79 | $468.96 | $466.25 | 2,216,895 |
| 2022-03-10 | $468.41 | $474.63 | $466.98 | $473.89 | $471.15 | 1,047,004 |
| 2022-03-09 | $469.01 | $476.19 | $468.37 | $473.81 | $471.07 | 1,487,583 |
| 2022-03-08 | $460.13 | $471.51 | $456.83 | $460.70 | $458.04 | 1,816,563 |
| 2022-03-07 | $476.68 | $476.70 | $459.00 | $459.24 | $456.59 | 1,222,226 |
| 2022-03-04 | $480.14 | $480.97 | $472.47 | $477.19 | $474.43 | 1,159,730 |
| 2022-03-03 | $490.67 | $491.18 | $481.14 | $484.65 | $481.85 | 1,168,795 |
| 2022-03-02 | $478.77 | $490.84 | $478.76 | $488.80 | $485.98 | 2,440,583 |
| 2022-03-01 | $484.26 | $486.61 | $472.62 | $476.17 | $473.42 | 2,380,563 |
| 2022-02-28 | $479.77 | $487.93 | $479.71 | $485.44 | $482.64 | 2,166,682 |
| 2022-02-25 | $473.21 | $485.76 | $471.14 | $485.67 | $482.87 | 2,521,243 |
| 2022-02-24 | $453.40 | $473.18 | $452.89 | $472.32 | $469.59 | 1,884,343 |
| 2022-02-23 | $476.61 | $478.16 | $464.96 | $465.43 | $462.74 | 1,629,979 |
| 2022-02-22 | $478.00 | $481.83 | $470.58 | $473.39 | $470.66 | 1,558,328 |
| 2022-02-18 | $481.66 | $487.09 | $478.53 | $480.12 | $477.35 | 1,476,513 |
| 2022-02-17 | $488.75 | $489.74 | $481.47 | $482.01 | $479.23 | 1,237,533 |
| 2022-02-16 | $489.26 | $494.39 | $487.88 | $492.76 | $489.91 | 1,298,303 |
| 2022-02-15 | $485.34 | $492.02 | $485.06 | $491.30 | $488.46 | 1,557,337 |
| 2022-02-14 | $482.57 | $486.89 | $477.59 | $480.87 | $478.09 | 1,832,404 |
| 2022-02-11 | $489.23 | $493.09 | $479.66 | $482.44 | $479.65 | 1,281,356 |
| 2022-02-10 | $489.19 | $500.55 | $486.32 | $488.78 | $485.96 | 1,655,624 |
| 2022-02-09 | $491.25 | $496.09 | $491.08 | $495.83 | $492.97 | 1,192,252 |
| 2022-02-08 | $478.59 | $487.82 | $478.59 | $487.14 | $484.33 | 1,038,900 |
| 2022-02-07 | $478.39 | $481.41 | $475.96 | $477.99 | $475.23 | 1,792,895 |
| 2022-02-04 | $476.40 | $481.87 | $471.40 | $478.00 | $475.24 | 778,707 |
| 2022-02-03 | $480.60 | $484.19 | $476.65 | $477.08 | $474.33 | 1,165,592 |
| 2022-02-02 | $485.45 | $487.27 | $481.23 | $484.95 | $482.15 | 1,278,373 |
| 2022-02-01 | $481.56 | $485.71 | $475.37 | $484.93 | $482.13 | 1,532,119 |
| 2022-01-31 | $467.45 | $480.38 | $466.57 | $480.04 | $477.27 | 2,029,754 |
| 2022-01-28 | $461.38 | $469.91 | $454.75 | $469.78 | $467.07 | 2,021,182 |
| 2022-01-27 | $472.38 | $477.08 | $458.52 | $460.61 | $457.95 | 2,740,466 |
| 2022-01-26 | $478.80 | $483.26 | $463.27 | $467.81 | $465.11 | 2,514,743 |
| 2022-01-25 | $474.61 | $478.92 | $464.09 | $472.80 | $470.07 | 2,294,727 |
| 2022-01-24 | $466.38 | $482.33 | $459.32 | $481.32 | $478.54 | 5,003,991 |
| 2022-01-21 | $478.61 | $483.63 | $472.10 | $472.30 | $469.57 | 3,188,649 |
| 2022-01-20 | $491.00 | $497.70 | $480.28 | $480.60 | $477.82 | 1,711,770 |
| 2022-01-19 | $498.26 | $499.62 | $489.15 | $489.25 | $486.42 | 1,362,286 |
| 2022-01-18 | $501.76 | $502.52 | $495.09 | $495.88 | $493.02 | 1,366,968 |
| 2022-01-14 | $504.25 | $507.28 | $499.69 | $506.71 | $503.78 | 1,089,247 |
| 2022-01-13 | $511.45 | $515.10 | $507.15 | $508.33 | $505.39 | 1,408,820 |
| 2022-01-12 | $513.21 | $515.33 | $507.13 | $509.75 | $506.81 | 824,433 |
| 2022-01-11 | $507.02 | $511.42 | $501.79 | $511.36 | $508.41 | 1,569,528 |
| 2022-01-10 | $505.97 | $506.89 | $498.26 | $506.53 | $503.60 | 2,391,206 |
| 2022-01-07 | $512.25 | $515.26 | $506.95 | $508.52 | $505.58 | 1,692,888 |
| 2022-01-06 | $510.68 | $515.80 | $507.27 | $512.47 | $509.51 | 1,987,577 |
| 2022-01-05 | $521.65 | $523.93 | $509.74 | $509.83 | $506.89 | 1,900,872 |
| 2022-01-04 | $521.10 | $524.18 | $519.65 | $521.70 | $518.69 | 1,723,078 |
| 2022-01-03 | $518.95 | $522.52 | $515.30 | $519.19 | $516.19 | 1,905,864 |
| 2021-12-31 | $516.20 | $520.23 | $515.81 | $517.68 | $514.69 | 790,153 |
| 2021-12-30 | $519.09 | $522.18 | $516.78 | $517.09 | $514.10 | 864,954 |
| 2021-12-29 | $516.00 | $519.20 | $515.05 | $518.54 | $515.55 | 930,930 |
| 2021-12-28 | $515.52 | $519.60 | $514.57 | $515.74 | $512.76 | 1,209,940 |
| 2021-12-27 | $509.60 | $516.05 | $507.55 | $515.86 | $512.88 | 914,133 |
| 2021-12-23 | $507.00 | $510.26 | $505.92 | $509.01 | $506.07 | 1,211,636 |
| 2021-12-22 | $500.40 | $505.84 | $499.88 | $505.67 | $502.75 | 1,264,113 |
| 2021-12-21 | $491.94 | $500.85 | $491.93 | $500.83 | $497.94 | 1,327,532 |
| 2021-12-20 | $489.79 | $490.17 | $481.48 | $487.80 | $484.98 | 2,012,147 |
| 2021-12-17 | $494.80 | $501.42 | $491.51 | $496.13 | $493.27 | 1,537,315 |
| 2021-12-16 | $507.85 | $509.02 | $496.83 | $498.59 | $494.23 | 1,405,984 |
| 2021-12-15 | $500.45 | $505.72 | $494.72 | $505.27 | $500.85 | 1,093,476 |
| 2021-12-14 | $498.75 | $505.13 | $498.18 | $500.14 | $495.77 | 1,007,383 |
| 2021-12-13 | $506.40 | $507.17 | $500.27 | $502.13 | $497.74 | 1,196,933 |
| 2021-12-10 | $510.03 | $510.86 | $503.25 | $507.33 | $502.89 | 1,004,954 |
| 2021-12-09 | $512.01 | $513.32 | $506.72 | $506.72 | $502.29 | 1,146,030 |
| 2021-12-08 | $512.46 | $515.33 | $510.72 | $514.29 | $509.79 | 1,561,577 |
| 2021-12-07 | $508.76 | $516.03 | $508.23 | $511.64 | $507.16 | 1,338,603 |
| 2021-12-06 | $497.31 | $506.41 | $494.13 | $502.98 | $498.58 | 1,391,128 |
| 2021-12-03 | $501.00 | $501.98 | $489.21 | $492.58 | $488.27 | 1,639,550 |
| 2021-12-02 | $488.17 | $501.19 | $487.92 | $500.00 | $495.63 | 2,527,616 |
| 2021-12-01 | $502.95 | $506.77 | $485.71 | $485.85 | $481.60 | 1,815,548 |
| 2021-11-30 | $503.44 | $504.27 | $492.84 | $493.80 | $489.48 | 1,608,241 |
| 2021-11-29 | $512.80 | $513.42 | $504.32 | $507.04 | $502.61 | 1,068,513 |
| 2021-11-26 | $511.11 | $512.37 | $502.93 | $506.35 | $501.92 | 1,607,116 |
| 2021-11-24 | $520.52 | $524.14 | $518.84 | $523.63 | $519.05 | 917,518 |
| 2021-11-23 | $523.98 | $526.87 | $519.35 | $523.79 | $519.21 | 1,110,768 |
| 2021-11-22 | $526.21 | $529.60 | $523.88 | $524.20 | $519.62 | 1,017,752 |
| 2021-11-19 | $523.35 | $525.87 | $521.54 | $523.58 | $519.00 | 655,854 |
| 2021-11-18 | $528.46 | $528.75 | $522.06 | $525.91 | $521.31 | 959,489 |
| 2021-11-17 | $529.80 | $529.80 | $523.87 | $526.56 | $521.95 | 1,098,028 |
| 2021-11-16 | $529.49 | $533.29 | $529.17 | $531.03 | $526.39 | 937,937 |
| 2021-11-15 | $531.37 | $531.48 | $528.82 | $530.09 | $525.45 | 625,405 |
| 2021-11-12 | $528.21 | $529.76 | $527.41 | $529.14 | $524.51 | 656,159 |
| 2021-11-11 | $525.87 | $528.69 | $524.54 | $527.23 | $522.62 | 752,035 |
| 2021-11-10 | $527.83 | $529.99 | $522.41 | $524.45 | $519.86 | 806,557 |
| 2021-11-09 | $529.77 | $531.05 | $527.28 | $529.17 | $524.54 | 765,527 |
| 2021-11-08 | $532.46 | $533.57 | $528.77 | $529.85 | $525.22 | 745,162 |
| 2021-11-05 | $529.12 | $533.20 | $526.88 | $529.56 | $524.93 | 758,100 |
| 2021-11-04 | $527.47 | $530.15 | $523.61 | $524.90 | $520.31 | 1,165,766 |
| 2021-11-03 | $519.42 | $528.37 | $519.06 | $526.61 | $522.00 | 1,346,861 |
| 2021-11-02 | $519.40 | $522.09 | $517.32 | $520.77 | $516.22 | 954,272 |
| 2021-11-01 | $511.43 | $520.02 | $510.87 | $519.78 | $515.23 | 1,683,411 |
| 2021-10-29 | $508.48 | $511.49 | $507.09 | $509.14 | $504.69 | 696,160 |
| 2021-10-28 | $503.11 | $509.03 | $503.07 | $508.87 | $504.42 | 811,333 |
| 2021-10-27 | $508.38 | $508.94 | $500.76 | $500.96 | $496.58 | 878,594 |
| 2021-10-26 | $513.00 | $513.71 | $508.79 | $508.89 | $504.44 | 854,323 |
| 2021-10-25 | $510.42 | $513.97 | $508.78 | $512.19 | $507.71 | 714,676 |
| 2021-10-22 | $509.31 | $512.45 | $507.08 | $509.51 | $505.05 | 677,953 |
| 2021-10-21 | $506.59 | $509.18 | $505.49 | $508.80 | $504.35 | 739,915 |
| 2021-10-20 | $503.20 | $508.39 | $502.92 | $507.29 | $502.85 | 775,886 |
| 2021-10-19 | $503.75 | $504.90 | $501.60 | $503.38 | $498.98 | 607,256 |
| 2021-10-18 | $498.75 | $502.83 | $497.48 | $501.99 | $497.60 | 935,127 |
| 2021-10-15 | $504.24 | $506.20 | $500.67 | $500.92 | $496.54 | 764,949 |
| 2021-10-14 | $496.60 | $500.69 | $495.96 | $500.45 | $496.07 | 893,723 |
| 2021-10-13 | $490.63 | $493.15 | $486.45 | $492.05 | $487.75 | 879,047 |
| 2021-10-12 | $488.32 | $492.57 | $487.88 | $490.20 | $485.91 | 819,494 |
| 2021-10-11 | $490.38 | $494.07 | $487.24 | $487.29 | $483.03 | 695,208 |
| 2021-10-08 | $493.20 | $494.63 | $489.84 | $489.90 | $485.62 | 643,160 |
| 2021-10-07 | $489.21 | $496.12 | $489.20 | $492.85 | $488.54 | 1,241,930 |
| 2021-10-06 | $482.02 | $485.96 | $477.34 | $485.70 | $481.45 | 1,798,058 |
| 2021-10-05 | $487.80 | $491.15 | $484.42 | $486.57 | $482.31 | 1,697,285 |
| 2021-10-04 | $487.57 | $491.12 | $484.00 | $486.01 | $481.76 | 1,658,470 |
| 2021-10-01 | $482.78 | $491.87 | $479.23 | $488.66 | $484.39 | 1,735,966 |
| 2021-09-30 | $490.98 | $490.98 | $480.65 | $480.88 | $476.67 | 1,533,540 |
| 2021-09-29 | $489.66 | $491.46 | $486.68 | $488.34 | $484.07 | 1,247,880 |
| 2021-09-28 | $493.28 | $494.88 | $487.72 | $488.13 | $483.86 | 1,696,841 |
| 2021-09-27 | $491.81 | $498.54 | $491.64 | $495.85 | $491.51 | 1,276,247 |
| 2021-09-24 | $489.95 | $493.25 | $488.68 | $491.23 | $486.93 | 967,539 |
| 2021-09-23 | $487.77 | $494.81 | $487.06 | $492.47 | $488.16 | 1,104,697 |
| 2021-09-22 | $481.71 | $489.02 | $481.15 | $485.61 | $481.36 | 1,178,625 |
| 2021-09-21 | $482.55 | $483.65 | $476.34 | $478.90 | $474.71 | 1,025,084 |
| 2021-09-20 | $477.60 | $480.97 | $473.40 | $479.50 | $475.31 | 2,273,568 |
| 2021-09-17 | $490.79 | $492.21 | $486.00 | $486.96 | $482.70 | 1,398,848 |
| 2021-09-16 | $492.89 | $495.07 | $489.74 | $492.50 | $486.88 | 790,282 |
| 2021-09-15 | $487.93 | $493.53 | $487.04 | $493.30 | $487.67 | 960,319 |
| 2021-09-14 | $495.00 | $495.07 | $486.61 | $487.97 | $482.40 | 850,249 |
| 2021-09-13 | $493.30 | $494.48 | $489.86 | $493.27 | $487.64 | 777,125 |
| 2021-09-10 | $497.30 | $497.87 | $490.00 | $490.09 | $484.50 | 828,223 |
| 2021-09-09 | $495.51 | $499.25 | $494.16 | $494.94 | $489.29 | 1,126,366 |
| 2021-09-08 | $496.47 | $498.16 | $493.01 | $496.06 | $490.40 | 818,130 |
| 2021-09-07 | $502.92 | $503.18 | $497.56 | $497.70 | $492.02 | 1,054,489 |
| 2021-09-03 | $504.53 | $505.60 | $502.36 | $503.50 | $497.76 | 629,546 |
| 2021-09-02 | $504.90 | $507.31 | $503.57 | $506.04 | $500.27 | 917,653 |
| 2021-09-01 | $503.15 | $505.31 | $499.19 | $503.66 | $497.92 | 840,276 |
| 2021-08-31 | $504.04 | $504.51 | $500.60 | $502.28 | $496.55 | 620,439 |
| 2021-08-30 | $505.45 | $506.18 | $502.51 | $503.63 | $497.89 | 726,094 |
| 2021-08-27 | $496.48 | $505.77 | $496.27 | $504.96 | $499.20 | 1,350,172 |
| 2021-08-26 | $499.72 | $500.09 | $494.91 | $495.28 | $489.63 | 951,229 |
| 2021-08-25 | $496.95 | $502.30 | $496.52 | $499.87 | $494.17 | 586,502 |
| 2021-08-24 | $493.82 | $498.11 | $493.69 | $497.09 | $491.42 | 800,848 |
| 2021-08-23 | $491.12 | $493.12 | $490.29 | $492.42 | $486.80 | 640,528 |
| 2021-08-20 | $482.20 | $488.37 | $481.68 | $488.06 | $482.49 | 674,817 |
| 2021-08-19 | $482.13 | $485.87 | $479.39 | $482.20 | $476.70 | 859,001 |
| 2021-08-18 | $489.90 | $492.94 | $486.01 | $486.20 | $480.65 | 666,844 |
| 2021-08-17 | $492.53 | $493.14 | $485.93 | $490.87 | $485.27 | 814,726 |
| 2021-08-16 | $495.61 | $497.58 | $492.60 | $496.93 | $491.26 | 435,787 |
| 2021-08-13 | $498.84 | $499.83 | $497.19 | $498.11 | $492.43 | 526,391 |
| 2021-08-12 | $499.80 | $500.35 | $496.37 | $499.05 | $493.36 | 512,335 |
| 2021-08-11 | $496.45 | $499.92 | $493.46 | $499.89 | $494.19 | 743,342 |
| 2021-08-10 | $494.52 | $497.18 | $492.65 | $495.76 | $490.11 | 1,215,341 |
| 2021-08-09 | $494.36 | $495.74 | $491.13 | $494.00 | $488.37 | 446,653 |
| 2021-08-06 | $495.62 | $498.16 | $493.78 | $495.46 | $489.81 | 564,149 |
| 2021-08-05 | $490.29 | $494.05 | $489.85 | $493.13 | $487.51 | 744,490 |
| 2021-08-04 | $490.74 | $494.01 | $488.47 | $488.51 | $482.94 | 671,649 |
| 2021-08-03 | $492.09 | $493.66 | $486.59 | $493.51 | $487.88 | 899,940 |
| 2021-08-02 | $494.80 | $500.08 | $490.11 | $490.68 | $485.08 | 737,841 |
| 2021-07-30 | $491.17 | $496.87 | $490.68 | $492.40 | $486.78 | 659,366 |
| 2021-07-29 | $491.57 | $496.20 | $491.07 | $493.33 | $487.70 | 795,102 |
| 2021-07-28 | $486.41 | $491.08 | $481.85 | $488.35 | $482.78 | 574,944 |
| 2021-07-27 | $485.18 | $485.68 | $481.39 | $484.62 | $479.09 | 757,178 |
| 2021-07-26 | $487.45 | $490.48 | $486.18 | $487.63 | $482.07 | 657,265 |
| 2021-07-23 | $485.20 | $487.32 | $482.36 | $486.80 | $481.25 | 577,042 |
| 2021-07-22 | $486.54 | $486.76 | $480.37 | $482.71 | $477.20 | 812,541 |
| 2021-07-21 | $484.18 | $489.50 | $484.05 | $487.84 | $482.28 | 1,207,647 |
| 2021-07-20 | $469.89 | $483.96 | $468.40 | $481.54 | $476.05 | 1,127,027 |
| 2021-07-19 | $468.35 | $472.39 | $464.34 | $468.36 | $463.02 | 1,534,103 |
| 2021-07-16 | $485.84 | $485.96 | $476.35 | $476.62 | $471.18 | 825,737 |
| 2021-07-15 | $481.10 | $484.53 | $478.81 | $482.58 | $477.08 | 645,553 |
| 2021-07-14 | $489.08 | $491.80 | $483.09 | $484.12 | $478.60 | 892,212 |
| 2021-07-13 | $492.39 | $493.02 | $486.57 | $486.82 | $481.27 | 717,469 |
| 2021-07-12 | $491.13 | $494.90 | $489.46 | $494.42 | $488.78 | 615,173 |
| 2021-07-09 | $487.29 | $493.41 | $486.92 | $493.00 | $487.38 | 1,143,579 |
| 2021-07-08 | $480.45 | $487.11 | $476.82 | $482.90 | $477.39 | 1,108,610 |
| 2021-07-07 | $487.75 | $490.68 | $483.91 | $488.78 | $483.20 | 865,583 |
| 2021-07-06 | $493.50 | $494.00 | $483.94 | $488.04 | $482.47 | 1,327,108 |
| 2021-07-02 | $496.08 | $496.44 | $491.96 | $493.71 | $488.08 | 1,036,312 |
| 2021-07-01 | $493.72 | $496.49 | $492.11 | $495.28 | $489.63 | 1,472,083 |
| 2021-06-30 | $490.17 | $492.06 | $489.31 | $491.01 | $485.41 | 738,625 |
| 2021-06-29 | $493.06 | $494.73 | $489.83 | $490.94 | $485.34 | 714,526 |
| 2021-06-28 | $496.75 | $496.75 | $488.95 | $491.41 | $485.80 | 942,888 |
| 2021-06-25 | $493.10 | $497.16 | $492.37 | $496.39 | $490.73 | 711,203 |
| 2021-06-24 | $490.49 | $492.38 | $487.86 | $492.17 | $486.56 | 738,687 |
| 2021-06-23 | $487.17 | $489.70 | $486.97 | $487.38 | $481.82 | 701,284 |
| 2021-06-22 | $485.80 | $488.38 | $482.67 | $487.06 | $481.50 | 654,860 |
| 2021-06-21 | $478.53 | $487.03 | $478.53 | $486.46 | $480.91 | 934,705 |
| 2021-06-18 | $478.73 | $481.64 | $475.11 | $475.11 | $469.69 | 1,154,183 |
| 2021-06-17 | $493.29 | $494.14 | $482.07 | $486.19 | $479.35 | 879,581 |
| 2021-06-16 | $496.64 | $497.35 | $491.33 | $493.94 | $486.99 | 977,634 |
| 2021-06-15 | $498.14 | $498.90 | $493.70 | $497.35 | $490.35 | 839,025 |
| 2021-06-14 | $502.62 | $503.13 | $495.99 | $497.74 | $490.74 | 736,030 |
| 2021-06-11 | $500.35 | $502.34 | $499.30 | $502.25 | $495.18 | 1,079,528 |
| 2021-06-10 | $501.23 | $502.26 | $496.82 | $498.46 | $491.45 | 995,178 |
| 2021-06-09 | $502.00 | $502.69 | $498.41 | $498.53 | $491.51 | 858,844 |
| 2021-06-08 | $498.31 | $502.47 | $495.40 | $501.86 | $494.80 | 1,211,106 |
| 2021-06-07 | $498.64 | $499.41 | $496.15 | $497.15 | $490.15 | 2,064,244 |
| 2021-06-04 | $497.59 | $498.49 | $494.95 | $497.94 | $490.93 | 816,920 |
| 2021-06-03 | $495.02 | $496.25 | $491.27 | $494.92 | $487.96 | 1,002,974 |
| 2021-06-02 | $502.00 | $502.00 | $496.86 | $497.66 | $490.66 | 951,449 |
| 2021-06-01 | $501.05 | $501.38 | $497.88 | $500.51 | $493.47 | 1,249,727 |
| 2021-05-28 | $499.23 | $499.80 | $495.24 | $497.76 | $490.76 | 622,231 |
| 2021-05-27 | $497.14 | $498.53 | $496.18 | $497.30 | $490.30 | 854,861 |
| 2021-05-26 | $490.50 | $494.32 | $490.32 | $494.13 | $487.18 | 605,657 |
| 2021-05-25 | $495.11 | $496.71 | $488.94 | $489.35 | $482.46 | 724,490 |
| 2021-05-24 | $493.23 | $494.81 | $490.74 | $493.01 | $486.07 | 853,413 |
| 2021-05-21 | $493.08 | $494.93 | $488.94 | $490.45 | $483.55 | 1,123,604 |
| 2021-05-20 | $487.94 | $490.92 | $485.32 | $489.65 | $482.76 | 842,108 |
| 2021-05-19 | $483.40 | $487.61 | $479.56 | $487.41 | $480.55 | 1,591,853 |
| 2021-05-18 | $495.82 | $496.89 | $490.30 | $490.54 | $483.64 | 1,148,738 |
| 2021-05-17 | $493.95 | $496.31 | $490.59 | $495.72 | $488.74 | 1,329,511 |
| 2021-05-14 | $491.96 | $497.09 | $490.00 | $496.27 | $489.29 | 2,256,132 |
| 2021-05-13 | $480.37 | $490.27 | $479.97 | $488.31 | $481.44 | 2,202,439 |
| 2021-05-12 | $490.91 | $494.01 | $478.88 | $478.88 | $472.14 | 1,854,111 |
| 2021-05-11 | $491.04 | $496.97 | $488.82 | $494.22 | $487.27 | 2,137,869 |
| 2021-05-10 | $505.30 | $506.87 | $498.72 | $498.72 | $491.70 | 1,586,973 |
| 2021-05-07 | $498.54 | $505.29 | $497.21 | $504.81 | $497.71 | 718,340 |
| 2021-05-06 | $497.41 | $499.61 | $492.12 | $499.54 | $492.51 | 1,736,103 |
| 2021-05-05 | $499.94 | $499.94 | $495.78 | $496.97 | $489.98 | 774,400 |
| 2021-05-04 | $496.48 | $498.17 | $492.30 | $497.70 | $490.70 | 1,103,994 |
| 2021-05-03 | $501.73 | $502.72 | $498.07 | $499.54 | $492.51 | 856,729 |
| 2021-04-30 | $500.01 | $501.26 | $495.75 | $496.58 | $489.59 | 1,382,917 |
| 2021-04-29 | $506.89 | $507.63 | $499.78 | $503.43 | $496.35 | 941,346 |
| 2021-04-28 | $502.92 | $504.92 | $502.13 | $503.43 | $496.35 | 782,362 |
| 2021-04-27 | $503.44 | $504.60 | $500.85 | $503.35 | $496.27 | 525,200 |
| 2021-04-26 | $502.54 | $504.26 | $501.64 | $502.67 | $495.60 | 998,318 |
| 2021-04-23 | $493.97 | $502.28 | $493.41 | $500.18 | $493.14 | 1,384,513 |
| 2021-04-22 | $495.26 | $498.40 | $490.54 | $491.92 | $485.00 | 1,453,189 |
| 2021-04-21 | $485.59 | $494.63 | $484.11 | $494.38 | $487.42 | 796,125 |
| 2021-04-20 | $491.36 | $492.76 | $482.98 | $486.00 | $479.16 | 754,262 |
| 2021-04-19 | $494.80 | $496.23 | $490.27 | $493.25 | $486.31 | 985,088 |
| 2021-04-16 | $494.51 | $497.16 | $493.11 | $495.94 | $488.96 | 885,950 |
| 2021-04-15 | $492.70 | $492.70 | $487.98 | $492.34 | $485.41 | 731,251 |
| 2021-04-14 | $487.28 | $492.70 | $486.86 | $488.78 | $481.90 | 1,029,500 |
| 2021-04-13 | $487.81 | $489.04 | $483.04 | $486.09 | $479.25 | 868,015 |
| 2021-04-12 | $486.28 | $488.75 | $484.72 | $488.06 | $481.19 | 613,532 |
| 2021-04-09 | $484.09 | $487.00 | $482.99 | $486.51 | $479.66 | 851,974 |
| 2021-04-08 | $483.93 | $484.65 | $479.35 | $484.45 | $477.63 | 615,651 |
| 2021-04-07 | $485.96 | $486.95 | $480.86 | $482.30 | $475.51 | 659,530 |
| 2021-04-06 | $486.14 | $489.47 | $485.11 | $486.16 | $479.32 | 877,493 |
| 2021-04-05 | $487.09 | $487.69 | $482.70 | $485.70 | $478.87 | 903,156 |
| 2021-04-01 | $478.11 | $482.47 | $477.75 | $482.30 | $475.51 | 1,196,078 |
| 2021-03-31 | $476.76 | $479.76 | $474.92 | $476.05 | $469.35 | 687,200 |
| 2021-03-30 | $469.95 | $476.25 | $468.64 | $475.57 | $468.88 | 577,058 |
| 2021-03-29 | $475.75 | $480.30 | $468.32 | $469.73 | $463.12 | 816,019 |
| 2021-03-26 | $471.08 | $478.61 | $468.88 | $478.38 | $471.65 | 705,735 |
| 2021-03-25 | $454.55 | $469.20 | $452.36 | $467.55 | $460.97 | 852,541 |
| 2021-03-24 | $464.77 | $469.26 | $457.80 | $457.85 | $451.41 | 910,870 |
| 2021-03-23 | $469.98 | $471.81 | $459.05 | $460.74 | $454.26 | 2,552,539 |
| 2021-03-22 | $476.06 | $476.55 | $471.16 | $473.19 | $466.53 | 922,337 |
| 2021-03-19 | $474.39 | $479.93 | $471.36 | $475.77 | $469.07 | 1,012,619 |
| 2021-03-18 | $484.52 | $488.82 | $475.68 | $476.56 | $469.00 | 519,546 |
| 2021-03-17 | $481.38 | $486.40 | $478.39 | $486.17 | $478.46 | 482,058 |
| 2021-03-16 | $489.33 | $489.33 | $481.19 | $482.93 | $475.27 | 567,236 |
| 2021-03-15 | $483.57 | $489.48 | $481.96 | $489.29 | $481.53 | 894,800 |
| 2021-03-12 | $477.19 | $482.87 | $477.00 | $482.53 | $474.88 | 828,029 |
| 2021-03-11 | $475.12 | $479.37 | $473.61 | $478.11 | $470.53 | 928,861 |
| 2021-03-10 | $467.60 | $473.00 | $467.43 | $470.99 | $463.52 | 873,107 |
| 2021-03-09 | $467.81 | $468.85 | $463.07 | $464.66 | $457.29 | 727,846 |
| 2021-03-08 | $460.47 | $467.72 | $458.31 | $461.30 | $453.98 | 998,295 |
| 2021-03-05 | $453.30 | $458.94 | $438.81 | $457.85 | $450.59 | 1,016,559 |
| 2021-03-04 | $456.23 | $459.33 | $440.50 | $447.42 | $440.32 | 1,285,209 |
| 2021-03-03 | $461.80 | $464.32 | $456.98 | $457.09 | $449.84 | 684,741 |
| 2021-03-02 | $467.23 | $468.24 | $460.41 | $461.11 | $453.80 | 808,383 |
| 2021-03-01 | $463.50 | $469.50 | $463.19 | $467.63 | $460.21 | 881,684 |
| 2021-02-26 | $457.56 | $460.96 | $449.53 | $454.85 | $447.64 | 954,639 |
| 2021-02-25 | $468.89 | $470.05 | $454.29 | $455.33 | $448.11 | 1,007,197 |
| 2021-02-24 | $462.11 | $470.57 | $461.51 | $469.79 | $462.34 | 550,682 |
| 2021-02-23 | $456.17 | $462.67 | $449.01 | $461.34 | $454.02 | 1,354,732 |
| 2021-02-22 | $458.92 | $464.39 | $458.92 | $460.45 | $453.15 | 735,031 |
| 2021-02-19 | $457.63 | $463.18 | $457.52 | $461.89 | $454.56 | 793,265 |
| 2021-02-18 | $457.05 | $458.00 | $453.07 | $455.35 | $448.13 | 652,261 |
| 2021-02-17 | $459.83 | $461.72 | $455.98 | $460.28 | $452.98 | 547,312 |
| 2021-02-16 | $466.81 | $467.47 | $461.46 | $462.79 | $455.45 | 486,538 |
| 2021-02-12 | $461.22 | $464.21 | $460.45 | $463.58 | $456.23 | 374,068 |
| 2021-02-11 | $461.05 | $463.48 | $456.34 | $462.19 | $454.86 | 714,873 |
| 2021-02-10 | $461.63 | $463.00 | $456.27 | $459.36 | $452.07 | 552,348 |
| 2021-02-09 | $457.91 | $461.26 | $456.97 | $459.75 | $452.46 | 491,265 |
| 2021-02-08 | $454.37 | $458.57 | $453.14 | $458.38 | $451.11 | 792,435 |
| 2021-02-05 | $450.69 | $451.54 | $448.04 | $451.32 | $444.16 | 513,579 |
| 2021-02-04 | $441.84 | $447.17 | $441.30 | $446.54 | $439.46 | 468,661 |
| 2021-02-03 | $440.83 | $442.11 | $436.81 | $440.31 | $433.33 | 594,920 |
| 2021-02-02 | $439.34 | $441.03 | $436.43 | $440.22 | $433.24 | 832,095 |
| 2021-02-01 | $430.34 | $435.75 | $426.99 | $434.90 | $428.00 | 680,672 |
| 2021-01-29 | $434.45 | $435.19 | $424.73 | $425.96 | $419.20 | 1,070,631 |
| 2021-01-28 | $434.37 | $437.81 | $433.00 | $434.37 | $427.48 | 1,038,128 |
| 2021-01-27 | $435.08 | $437.51 | $429.24 | $431.11 | $424.27 | 1,331,035 |
| 2021-01-26 | $449.05 | $450.00 | $442.01 | $442.26 | $435.25 | 733,364 |
| 2021-01-25 | $447.54 | $452.16 | $442.37 | $446.73 | $439.64 | 794,523 |
| 2021-01-22 | $443.82 | $448.73 | $442.65 | $448.48 | $441.37 | 787,731 |
| 2021-01-21 | $450.65 | $451.14 | $446.50 | $446.82 | $439.73 | 662,346 |
| 2021-01-20 | $447.28 | $450.02 | $446.67 | $449.79 | $442.66 | 1,114,335 |
| 2021-01-19 | $445.90 | $446.21 | $442.93 | $445.23 | $438.17 | 949,562 |
| 2021-01-15 | $440.50 | $443.16 | $436.60 | $441.24 | $434.24 | 1,022,786 |
| 2021-01-14 | $444.49 | $448.64 | $444.34 | $446.01 | $438.94 | 1,342,905 |
| 2021-01-13 | $445.61 | $446.30 | $441.39 | $441.73 | $434.72 | 881,869 |
| 2021-01-12 | $441.77 | $446.45 | $441.77 | $445.97 | $438.90 | 812,684 |
| 2021-01-11 | $434.92 | $442.24 | $434.43 | $440.82 | $433.83 | 664,973 |
| 2021-01-08 | $442.47 | $443.29 | $435.09 | $440.08 | $433.10 | 988,576 |
| 2021-01-07 | $438.11 | $441.57 | $438.01 | $440.78 | $433.79 | 1,056,281 |
| 2021-01-06 | $422.71 | $438.89 | $422.13 | $436.06 | $429.14 | 2,307,323 |
| 2021-01-05 | $412.95 | $421.30 | $412.87 | $419.45 | $412.80 | 1,522,369 |
| 2021-01-04 | $422.29 | $422.76 | $409.74 | $413.34 | $406.78 | 2,254,175 |
| 2020-12-31 | $419.00 | $421.77 | $416.15 | $419.92 | $413.26 | 870,916 |
| 2020-12-30 | $417.45 | $421.75 | $416.91 | $419.43 | $412.78 | 798,446 |
| 2020-12-29 | $421.47 | $422.35 | $413.73 | $415.72 | $409.13 | 1,082,781 |
| 2020-12-28 | $425.11 | $425.31 | $420.05 | $420.31 | $413.64 | 825,556 |
| 2020-12-24 | $421.41 | $421.75 | $419.10 | $421.75 | $415.06 | 345,908 |
| 2020-12-23 | $418.93 | $422.04 | $418.93 | $420.77 | $414.10 | 669,241 |
| 2020-12-22 | $415.85 | $418.08 | $414.73 | $417.02 | $410.41 | 636,526 |
| 2020-12-21 | $410.71 | $415.66 | $407.69 | $415.12 | $408.54 | 1,024,302 |
| 2020-12-18 | $418.45 | $420.43 | $414.29 | $416.02 | $409.42 | 1,299,204 |
| 2020-12-17 | $417.66 | $419.73 | $416.42 | $419.68 | $411.59 | 1,515,318 |
| 2020-12-16 | $418.10 | $418.42 | $414.09 | $416.26 | $408.24 | 1,401,177 |
| 2020-12-15 | $411.20 | $417.74 | $410.19 | $417.69 | $409.64 | 764,295 |
| 2020-12-14 | $413.02 | $414.42 | $407.95 | $408.06 | $400.19 | 840,680 |
| 2020-12-11 | $406.99 | $411.77 | $405.35 | $409.00 | $401.12 | 1,933,284 |
| 2020-12-10 | $405.95 | $410.42 | $405.01 | $409.94 | $402.04 | 927,374 |
| 2020-12-09 | $412.23 | $413.44 | $406.54 | $408.72 | $400.84 | 837,815 |
| 2020-12-08 | $405.65 | $411.16 | $405.65 | $410.41 | $402.50 | 559,248 |
| 2020-12-07 | $408.91 | $409.40 | $406.78 | $408.40 | $400.53 | 529,513 |
| 2020-12-04 | $404.20 | $409.86 | $403.89 | $409.78 | $401.88 | 602,876 |
| 2020-12-03 | $400.52 | $404.65 | $399.87 | $402.24 | $394.49 | 735,613 |
| 2020-12-02 | $398.50 | $400.76 | $396.77 | $399.96 | $392.25 | 727,341 |
| 2020-12-01 | $400.35 | $402.93 | $399.02 | $400.81 | $393.08 | 1,200,486 |
| 2020-11-30 | $401.28 | $402.44 | $395.14 | $395.78 | $388.15 | 891,030 |
| 2020-11-27 | $402.64 | $403.30 | $401.00 | $402.66 | $394.90 | 389,512 |
| 2020-11-25 | $403.25 | $403.38 | $399.69 | $401.85 | $394.10 | 480,412 |
| 2020-11-24 | $402.40 | $405.84 | $401.01 | $404.66 | $396.86 | 777,229 |
| 2020-11-23 | $394.95 | $399.78 | $394.32 | $397.93 | $390.26 | 804,177 |
| 2020-11-20 | $390.69 | $392.96 | $389.78 | $391.84 | $384.29 | 494,539 |
| 2020-11-19 | $388.45 | $392.37 | $386.44 | $392.11 | $384.55 | 540,315 |
| 2020-11-18 | $395.29 | $395.79 | $388.55 | $388.64 | $381.15 | 989,803 |
| 2020-11-17 | $389.88 | $395.39 | $387.16 | $394.24 | $386.64 | 736,722 |
| 2020-11-16 | $391.30 | $393.40 | $388.73 | $393.35 | $385.77 | 981,119 |
| 2020-11-13 | $380.45 | $386.15 | $380.45 | $385.62 | $378.19 | 801,313 |
| 2020-11-12 | $382.10 | $382.10 | $374.72 | $377.47 | $370.19 | 1,139,698 |
| 2020-11-11 | $386.33 | $386.45 | $381.45 | $384.17 | $376.77 | 611,958 |
| 2020-11-10 | $381.42 | $385.81 | $378.97 | $384.61 | $377.20 | 1,207,851 |
| 2020-11-09 | $392.41 | $396.00 | $379.67 | $380.10 | $372.77 | 1,817,102 |
| 2020-11-06 | $371.90 | $373.04 | $368.80 | $369.61 | $362.49 | 759,947 |
| 2020-11-05 | $365.60 | $372.47 | $365.31 | $371.32 | $364.16 | 1,051,352 |
| 2020-11-04 | $357.34 | $366.00 | $356.40 | $361.25 | $354.29 | 1,046,641 |
| 2020-11-03 | $357.56 | $362.57 | $356.82 | $360.96 | $354.00 | 1,028,118 |
| 2020-11-02 | $350.24 | $353.55 | $349.00 | $353.07 | $346.26 | 1,096,823 |
| 2020-10-30 | $347.01 | $348.93 | $341.80 | $346.27 | $339.60 | 1,798,449 |
| 2020-10-29 | $345.01 | $350.74 | $342.61 | $348.71 | $341.99 | 1,459,384 |
| 2020-10-28 | $348.01 | $350.75 | $345.22 | $345.43 | $338.77 | 1,041,831 |
| 2020-10-27 | $359.37 | $360.23 | $354.80 | $354.86 | $348.02 | 733,783 |
| 2020-10-26 | $362.84 | $363.38 | $355.58 | $359.74 | $352.81 | 711,293 |
| 2020-10-23 | $366.91 | $368.43 | $363.68 | $367.49 | $360.41 | 1,068,836 |
| 2020-10-22 | $360.05 | $365.32 | $359.06 | $365.20 | $358.16 | 858,284 |
| 2020-10-21 | $361.98 | $363.90 | $359.11 | $359.14 | $352.22 | 551,111 |
| 2020-10-20 | $361.90 | $365.37 | $361.00 | $361.50 | $354.53 | 713,245 |
| 2020-10-19 | $364.85 | $367.03 | $359.01 | $359.82 | $352.88 | 572,311 |
| 2020-10-16 | $365.78 | $366.66 | $363.97 | $364.01 | $356.99 | 540,005 |
| 2020-10-15 | $357.24 | $365.64 | $356.39 | $364.95 | $357.92 | 779,258 |
| 2020-10-14 | $363.11 | $366.28 | $361.45 | $361.48 | $354.51 | 632,509 |
| 2020-10-13 | $363.53 | $365.14 | $362.45 | $363.29 | $356.29 | 826,674 |
| 2020-10-12 | $365.32 | $366.75 | $363.83 | $366.13 | $359.07 | 525,069 |
| 2020-10-09 | $365.49 | $366.53 | $362.67 | $363.83 | $356.82 | 693,473 |
| 2020-10-08 | $362.29 | $362.96 | $360.16 | $362.88 | $355.89 | 718,688 |
| 2020-10-07 | $356.88 | $360.23 | $356.46 | $359.09 | $352.17 | 801,237 |
| 2020-10-06 | $356.61 | $361.30 | $352.07 | $352.93 | $346.13 | 1,377,006 |
| 2020-10-05 | $349.46 | $354.69 | $349.44 | $354.68 | $347.84 | 847,704 |
| 2020-10-02 | $337.71 | $348.00 | $336.60 | $346.52 | $339.84 | 1,276,973 |
| 2020-10-01 | $340.60 | $343.51 | $339.18 | $343.51 | $336.89 | 1,153,924 |
| 2020-09-30 | $337.72 | $342.31 | $336.24 | $338.83 | $332.30 | 856,167 |
| 2020-09-29 | $338.57 | $339.73 | $334.60 | $336.66 | $330.17 | 608,911 |
| 2020-09-28 | $335.09 | $339.56 | $335.09 | $338.69 | $332.16 | 656,586 |
| 2020-09-25 | $324.51 | $331.74 | $323.98 | $330.75 | $324.37 | 763,560 |
| 2020-09-24 | $325.54 | $330.55 | $321.77 | $326.19 | $319.90 | 951,738 |
| 2020-09-23 | $333.75 | $336.56 | $326.11 | $326.16 | $319.87 | 783,025 |
| 2020-09-22 | $332.87 | $334.66 | $330.13 | $333.71 | $327.28 | 749,985 |
| 2020-09-21 | $333.22 | $333.34 | $327.51 | $331.48 | $325.09 | 1,002,538 |
| 2020-09-18 | $344.43 | $345.43 | $336.97 | $339.97 | $333.42 | 871,796 |
| 2020-09-17 | $341.53 | $345.79 | $340.14 | $344.71 | $337.04 | 920,349 |
| 2020-09-16 | $347.15 | $350.94 | $346.17 | $346.82 | $339.10 | 675,112 |
| 2020-09-15 | $347.75 | $348.49 | $344.88 | $345.75 | $338.06 | 549,215 |
| 2020-09-14 | $341.90 | $345.94 | $341.11 | $345.33 | $337.65 | 624,036 |
| 2020-09-11 | $340.83 | $341.00 | $335.57 | $338.65 | $331.12 | 665,689 |
| 2020-09-10 | $345.07 | $346.94 | $338.71 | $338.86 | $331.32 | 811,167 |
| 2020-09-09 | $341.69 | $344.72 | $339.99 | $343.05 | $335.42 | 1,306,102 |
| 2020-09-08 | $342.57 | $343.36 | $337.49 | $338.45 | $330.92 | 1,361,064 |
| 2020-09-04 | $350.93 | $351.92 | $339.38 | $346.06 | $338.36 | 1,239,994 |
| 2020-09-03 | $357.23 | $357.91 | $345.85 | $347.75 | $340.01 | 1,165,569 |
| 2020-09-02 | $355.39 | $359.57 | $353.38 | $358.67 | $350.69 | 968,520 |
| 2020-09-01 | $350.96 | $354.24 | $348.15 | $354.10 | $346.22 | 975,778 |
| 2020-08-31 | $354.75 | $354.93 | $351.33 | $351.40 | $343.58 | 715,543 |
| 2020-08-28 | $354.64 | $355.26 | $352.58 | $355.20 | $347.30 | 615,184 |
| 2020-08-27 | $352.79 | $354.86 | $351.37 | $353.23 | $345.37 | 639,061 |
| 2020-08-26 | $353.09 | $353.24 | $351.02 | $351.86 | $344.03 | 558,977 |
| 2020-08-25 | $354.79 | $355.04 | $350.36 | $353.12 | $345.26 | 794,134 |
| 2020-08-24 | $350.84 | $353.79 | $349.08 | $353.79 | $345.92 | 651,859 |
| 2020-08-21 | $348.17 | $349.69 | $346.87 | $348.53 | $340.78 | 584,077 |
| 2020-08-20 | $348.16 | $351.27 | $347.56 | $349.36 | $341.59 | 714,245 |
| 2020-08-19 | $354.28 | $354.64 | $351.22 | $351.72 | $343.90 | 892,227 |
| 2020-08-18 | $356.13 | $356.31 | $352.39 | $353.19 | $345.33 | 712,478 |
| 2020-08-17 | $356.34 | $357.54 | $355.13 | $356.46 | $348.53 | 452,465 |
| 2020-08-14 | $354.45 | $357.32 | $353.96 | $355.48 | $347.57 | 747,753 |
| 2020-08-13 | $355.42 | $358.06 | $354.78 | $356.28 | $348.35 | 759,857 |
| 2020-08-12 | $358.07 | $358.57 | $355.11 | $356.92 | $348.98 | 766,553 |
| 2020-08-11 | $358.16 | $360.17 | $353.73 | $354.64 | $346.75 | 849,964 |
| 2020-08-10 | $353.97 | $356.63 | $353.82 | $355.16 | $347.26 | 712,877 |
| 2020-08-07 | $348.02 | $353.52 | $347.43 | $353.27 | $345.41 | 673,720 |
| 2020-08-06 | $349.49 | $350.88 | $347.72 | $349.07 | $341.30 | 669,289 |
| 2020-08-05 | $347.83 | $350.33 | $346.70 | $350.19 | $342.40 | 687,996 |
| 2020-08-04 | $342.49 | $345.37 | $341.80 | $345.37 | $337.69 | 638,045 |
| 2020-08-03 | $341.70 | $344.12 | $339.66 | $343.63 | $335.99 | 656,254 |
| 2020-07-31 | $341.45 | $341.55 | $334.58 | $339.62 | $332.06 | 1,340,052 |
| 2020-07-30 | $339.41 | $342.59 | $336.77 | $341.96 | $334.35 | 1,122,502 |
| 2020-07-29 | $338.55 | $344.81 | $338.54 | $344.27 | $336.61 | 868,492 |
| 2020-07-28 | $338.86 | $340.60 | $336.60 | $336.78 | $329.29 | 599,255 |
| 2020-07-27 | $337.17 | $340.27 | $335.61 | $340.17 | $332.60 | 677,822 |
| 2020-07-24 | $338.33 | $339.52 | $336.28 | $337.22 | $329.72 | 1,083,247 |
| 2020-07-23 | $338.90 | $343.89 | $337.03 | $339.74 | $332.18 | 825,857 |
| 2020-07-22 | $335.46 | $339.59 | $335.26 | $339.32 | $331.77 | 688,295 |
| 2020-07-21 | $335.32 | $338.93 | $334.58 | $336.91 | $329.42 | 695,516 |
| 2020-07-20 | $333.98 | $334.78 | $331.26 | $332.64 | $325.24 | 678,699 |
| 2020-07-17 | $334.28 | $335.56 | $332.29 | $334.59 | $327.15 | 858,189 |
| 2020-07-16 | $332.59 | $334.67 | $330.90 | $333.29 | $325.88 | 1,081,187 |
| 2020-07-15 | $331.43 | $335.49 | $329.95 | $334.61 | $327.17 | 1,477,736 |
| 2020-07-14 | $318.96 | $324.93 | $317.31 | $324.86 | $317.63 | 1,690,257 |
| 2020-07-13 | $325.40 | $328.92 | $319.32 | $319.65 | $312.54 | 1,628,659 |
| 2020-07-10 | $318.74 | $323.06 | $317.70 | $323.01 | $315.82 | 1,182,093 |
| 2020-07-09 | $323.32 | $323.92 | $314.49 | $318.46 | $311.38 | 1,207,821 |
| 2020-07-08 | $321.31 | $324.69 | $319.32 | $323.28 | $316.09 | 1,225,665 |
| 2020-07-07 | $324.48 | $326.42 | $320.81 | $321.12 | $313.98 | 1,176,061 |
| 2020-07-06 | $330.52 | $331.50 | $326.05 | $327.34 | $320.06 | 998,866 |
| 2020-07-02 | $328.11 | $330.07 | $323.15 | $323.92 | $316.71 | 1,111,680 |
| 2020-07-01 | $325.08 | $326.91 | $321.25 | $322.38 | $315.21 | 1,271,842 |
| 2020-06-30 | $319.50 | $325.62 | $319.35 | $324.49 | $317.27 | 1,243,275 |
| 2020-06-29 | $315.81 | $321.23 | $312.87 | $320.50 | $313.37 | 1,115,330 |
| 2020-06-26 | $317.41 | $318.22 | $312.32 | $312.88 | $305.92 | 1,295,449 |
| 2020-06-25 | $313.59 | $319.44 | $311.27 | $319.33 | $312.23 | 1,129,433 |
| 2020-06-24 | $322.95 | $323.33 | $311.79 | $315.14 | $308.13 | 1,570,465 |
| 2020-06-23 | $330.54 | $330.56 | $325.81 | $326.28 | $319.02 | 1,404,570 |
| 2020-06-22 | $323.88 | $326.55 | $319.58 | $325.77 | $318.52 | 850,769 |
| 2020-06-19 | $331.24 | $331.62 | $322.26 | $324.93 | $317.70 | 1,580,426 |
| 2020-06-18 | $325.46 | $330.68 | $324.18 | $327.38 | $319.00 | 962,550 |
| 2020-06-17 | $333.75 | $334.03 | $327.78 | $328.27 | $319.86 | 1,020,928 |
| 2020-06-16 | $338.46 | $338.92 | $327.52 | $332.92 | $324.39 | 1,808,396 |
| 2020-06-15 | $311.47 | $327.91 | $310.16 | $326.31 | $317.95 | 2,622,207 |
| 2020-06-12 | $325.36 | $327.54 | $312.30 | $321.15 | $312.93 | 4,701,610 |
| 2020-06-11 | $325.89 | $326.91 | $314.05 | $314.84 | $306.78 | 2,019,375 |
| 2020-06-10 | $347.68 | $347.68 | $338.05 | $339.12 | $330.44 | 1,541,092 |
| 2020-06-09 | $349.67 | $350.47 | $345.81 | $347.77 | $338.86 | 1,263,708 |
| 2020-06-08 | $352.30 | $355.23 | $351.60 | $355.21 | $346.11 | 1,163,455 |
| 2020-06-05 | $352.83 | $354.14 | $347.73 | $348.47 | $339.55 | 1,854,550 |
| 2020-06-04 | $335.79 | $339.39 | $333.82 | $337.78 | $329.13 | 1,480,545 |
| 2020-06-03 | $332.80 | $338.84 | $332.80 | $337.68 | $329.03 | 1,884,335 |
| 2020-06-02 | $327.77 | $329.45 | $325.60 | $328.59 | $320.17 | 1,234,579 |
| 2020-06-01 | $322.84 | $327.57 | $321.10 | $325.68 | $317.34 | 998,482 |
| 2020-05-29 | $321.15 | $323.39 | $317.48 | $321.53 | $313.30 | 1,718,734 |
| 2020-05-28 | $331.36 | $331.38 | $322.37 | $323.35 | $315.07 | 1,419,691 |
| 2020-05-27 | $325.96 | $328.45 | $318.50 | $328.16 | $319.76 | 1,514,833 |
| 2020-05-26 | $320.14 | $322.15 | $319.02 | $319.85 | $311.66 | 1,540,648 |
| 2020-05-22 | $309.05 | $309.86 | $305.96 | $309.03 | $301.12 | 965,991 |
| 2020-05-21 | $307.86 | $310.44 | $305.68 | $309.31 | $301.39 | 1,084,409 |
| 2020-05-20 | $306.54 | $309.79 | $306.20 | $307.80 | $299.92 | 1,377,916 |
| 2020-05-19 | $304.60 | $308.04 | $301.20 | $301.26 | $293.54 | 1,406,007 |
| 2020-05-18 | $299.48 | $306.96 | $299.15 | $305.47 | $297.65 | 2,493,714 |
| 2020-05-15 | $283.40 | $288.82 | $281.17 | $288.02 | $280.64 | 1,230,692 |
| 2020-05-14 | $276.86 | $285.82 | $271.91 | $285.69 | $278.37 | 1,655,136 |
| 2020-05-13 | $290.25 | $290.64 | $279.68 | $282.51 | $275.27 | 1,655,581 |
| 2020-05-12 | $304.91 | $305.49 | $292.35 | $292.45 | $284.96 | 1,813,189 |
| 2020-05-11 | $301.47 | $305.80 | $299.33 | $303.64 | $295.86 | 1,711,003 |
| 2020-05-08 | $300.05 | $305.92 | $299.25 | $305.77 | $297.94 | 1,636,896 |
| 2020-05-07 | $294.04 | $298.29 | $294.04 | $295.20 | $287.64 | 1,502,044 |
| 2020-05-06 | $294.50 | $295.55 | $290.01 | $290.41 | $282.97 | 1,367,876 |
| 2020-05-05 | $294.55 | $298.73 | $291.99 | $292.66 | $285.16 | 1,308,207 |
| 2020-05-04 | $286.36 | $290.19 | $283.61 | $289.88 | $282.46 | 1,447,142 |
| 2020-05-01 | $293.36 | $293.92 | $286.49 | $289.52 | $282.11 | 1,681,667 |
| 2020-04-30 | $303.30 | $304.28 | $299.51 | $299.81 | $292.13 | 1,890,340 |
| 2020-04-29 | $305.36 | $311.65 | $303.65 | $309.43 | $301.51 | 1,560,528 |
| 2020-04-28 | $300.70 | $302.92 | $294.12 | $296.95 | $289.35 | 1,600,418 |
| 2020-04-27 | $284.86 | $295.42 | $284.54 | $293.85 | $286.32 | 1,446,474 |
| 2020-04-24 | $280.44 | $283.66 | $277.27 | $282.10 | $274.88 | 767,486 |
| 2020-04-23 | $277.22 | $282.75 | $276.47 | $278.45 | $271.32 | 1,069,017 |
| 2020-04-22 | $277.44 | $278.58 | $273.59 | $275.05 | $268.01 | 719,199 |
| 2020-04-21 | $272.85 | $275.21 | $269.62 | $271.33 | $264.38 | 815,233 |
| 2020-04-20 | $279.18 | $284.26 | $277.65 | $278.72 | $271.58 | 1,160,305 |
| 2020-04-17 | $284.48 | $286.78 | $281.39 | $284.09 | $276.81 | 1,648,983 |
| 2020-04-16 | $275.63 | $276.32 | $269.51 | $274.40 | $267.37 | 1,317,667 |
| 2020-04-15 | $276.26 | $277.79 | $273.17 | $274.64 | $267.61 | 818,356 |
| 2020-04-14 | $286.77 | $289.65 | $282.80 | $285.87 | $278.55 | 953,354 |
| 2020-04-13 | $286.85 | $288.21 | $276.73 | $279.97 | $272.80 | 1,918,257 |
| 2020-04-09 | $286.60 | $293.43 | $284.33 | $288.97 | $281.57 | 1,754,928 |
| 2020-04-08 | $270.00 | $281.04 | $267.17 | $279.47 | $272.31 | 2,322,454 |
| 2020-04-07 | $272.74 | $278.93 | $265.51 | $265.89 | $259.08 | 1,206,373 |
| 2020-04-06 | $253.08 | $263.69 | $253.08 | $262.83 | $256.10 | 1,181,874 |
| 2020-04-03 | $248.86 | $251.53 | $240.58 | $243.09 | $236.86 | 1,127,716 |
| 2020-04-02 | $247.01 | $256.27 | $243.65 | $249.80 | $243.40 | 1,604,057 |
| 2020-04-01 | $250.83 | $253.74 | $245.34 | $247.00 | $240.67 | 1,424,227 |
| 2020-03-31 | $264.12 | $266.51 | $258.79 | $262.88 | $256.15 | 1,165,993 |
| 2020-03-30 | $260.17 | $266.00 | $254.80 | $265.76 | $258.95 | 1,433,931 |
| 2020-03-27 | $257.67 | $265.22 | $254.31 | $258.94 | $252.31 | 1,381,135 |
| 2020-03-26 | $255.58 | $267.86 | $255.00 | $267.42 | $260.57 | 1,101,852 |
| 2020-03-25 | $246.58 | $262.33 | $240.91 | $252.82 | $246.35 | 2,002,513 |
| 2020-03-24 | $233.92 | $245.43 | $232.01 | $245.29 | $239.01 | 1,750,667 |
| 2020-03-23 | $227.36 | $227.36 | $214.22 | $220.85 | $215.19 | 2,232,179 |
| 2020-03-20 | $240.86 | $246.78 | $227.46 | $229.25 | $223.38 | 1,759,658 |
| 2020-03-19 | $227.47 | $244.02 | $220.00 | $239.73 | $232.47 | 2,339,194 |
| 2020-03-18 | $241.45 | $247.39 | $221.11 | $231.03 | $224.03 | 3,682,839 |
| 2020-03-17 | $249.34 | $256.94 | $239.28 | $256.71 | $248.93 | 3,086,028 |
| 2020-03-16 | $252.13 | $261.74 | $239.02 | $243.57 | $236.19 | 5,082,243 |
| 2020-03-13 | $272.52 | $282.79 | $258.37 | $282.07 | $273.52 | 4,284,368 |
| 2020-03-12 | $268.61 | $275.92 | $253.68 | $258.04 | $250.22 | 4,728,883 |
| 2020-03-11 | $301.11 | $302.67 | $285.56 | $288.91 | $280.15 | 8,766,597 |
| 2020-03-10 | $307.92 | $309.65 | $293.50 | $309.33 | $299.96 | 3,725,308 |
| 2020-03-09 | $304.49 | $327.97 | $295.35 | $297.31 | $288.30 | 4,594,484 |
| 2020-03-06 | $323.37 | $330.32 | $320.39 | $328.26 | $318.31 | 2,427,606 |
| 2020-03-05 | $338.11 | $339.21 | $330.39 | $333.78 | $323.66 | 2,938,679 |
| 2020-03-04 | $340.57 | $346.64 | $337.40 | $346.29 | $335.80 | 2,400,395 |
| 2020-03-03 | $342.41 | $347.79 | $331.54 | $334.65 | $324.51 | 3,589,374 |
| 2020-03-02 | $332.99 | $342.18 | $327.30 | $342.16 | $331.79 | 2,645,666 |
| 2020-02-28 | $326.59 | $333.72 | $322.65 | $331.09 | $321.06 | 8,374,561 |
| 2020-02-27 | $343.17 | $350.15 | $336.83 | $337.65 | $327.42 | 3,496,030 |
| 2020-02-26 | $357.24 | $359.79 | $350.05 | $350.49 | $339.87 | 1,780,724 |
| 2020-02-25 | $369.64 | $370.13 | $355.34 | $355.70 | $344.92 | 3,276,882 |
| 2020-02-24 | $368.43 | $370.90 | $366.82 | $368.60 | $357.43 | 1,724,500 |
| 2020-02-21 | $382.29 | $382.56 | $378.88 | $379.94 | $368.43 | 819,985 |
| 2020-02-20 | $381.86 | $384.47 | $379.53 | $384.02 | $372.38 | 812,857 |
| 2020-02-19 | $382.20 | $384.00 | $381.67 | $382.47 | $370.88 | 661,334 |
| 2020-02-18 | $381.10 | $381.93 | $378.66 | $380.94 | $369.40 | 663,543 |
| 2020-02-14 | $382.60 | $382.88 | $380.74 | $382.08 | $370.50 | 536,113 |
| 2020-02-13 | $379.33 | $382.79 | $378.85 | $382.26 | $370.68 | 708,044 |
| 2020-02-12 | $380.20 | $381.08 | $379.24 | $380.97 | $369.42 | 713,330 |
| 2020-02-11 | $377.15 | $380.00 | $376.77 | $378.44 | $366.97 | 1,888,262 |
| 2020-02-10 | $372.59 | $375.54 | $372.58 | $375.50 | $364.12 | 574,258 |
| 2020-02-07 | $375.58 | $375.86 | $372.86 | $373.47 | $362.15 | 782,716 |
| 2020-02-06 | $380.04 | $380.30 | $376.93 | $376.94 | $365.52 | 569,872 |
| 2020-02-05 | $378.18 | $379.27 | $376.83 | $378.84 | $367.36 | 741,244 |
| 2020-02-04 | $374.00 | $376.03 | $373.54 | $374.55 | $363.20 | 727,212 |
| 2020-02-03 | $367.38 | $371.36 | $367.38 | $369.62 | $358.42 | 1,014,224 |
| 2020-01-31 | $371.56 | $371.84 | $364.63 | $365.46 | $354.38 | 1,566,665 |
| 2020-01-30 | $370.11 | $373.18 | $368.86 | $373.00 | $361.70 | 1,161,142 |
| 2020-01-29 | $375.49 | $376.12 | $372.58 | $372.62 | $361.33 | 869,536 |
| 2020-01-28 | $372.99 | $375.48 | $372.34 | $374.39 | $363.04 | 1,047,088 |
| 2020-01-27 | $370.29 | $372.91 | $369.31 | $370.75 | $359.51 | 1,136,921 |
| 2020-01-24 | $380.73 | $380.73 | $374.05 | $375.90 | $364.51 | 818,168 |
| 2020-01-23 | $378.67 | $380.62 | $375.84 | $379.92 | $368.41 | 645,967 |
| 2020-01-22 | $380.18 | $381.59 | $378.55 | $379.07 | $367.58 | 519,790 |
| 2020-01-21 | $379.65 | $380.60 | $378.70 | $379.34 | $367.84 | 578,238 |
| 2020-01-17 | $383.11 | $383.41 | $381.04 | $381.45 | $369.89 | 476,193 |
| 2020-01-16 | $380.32 | $382.36 | $380.00 | $382.24 | $370.66 | 1,326,538 |
| 2020-01-15 | $376.44 | $379.54 | $376.40 | $378.03 | $366.57 | 776,514 |
| 2020-01-14 | $375.43 | $378.66 | $375.05 | $377.52 | $366.08 | 639,965 |
| 2020-01-13 | $373.91 | $376.62 | $372.92 | $376.43 | $365.02 | 823,564 |
| 2020-01-10 | $374.83 | $375.05 | $372.60 | $373.53 | $362.21 | 484,933 |
| 2020-01-09 | $375.24 | $375.38 | $373.48 | $374.68 | $363.33 | 457,623 |
| 2020-01-08 | $373.12 | $374.99 | $372.34 | $373.60 | $362.28 | 888,534 |
| 2020-01-07 | $372.93 | $373.91 | $371.75 | $372.93 | $361.63 | 624,047 |
| 2020-01-06 | $371.42 | $374.10 | $370.63 | $373.96 | $362.63 | 1,239,649 |
| 2020-01-03 | $371.21 | $374.85 | $371.08 | $373.97 | $362.64 | 930,919 |
| 2020-01-02 | $377.17 | $377.59 | $372.46 | $375.93 | $364.54 | 1,019,178 |
| 2019-12-31 | $374.23 | $376.72 | $374.01 | $375.38 | $364.00 | 760,537 |
| 2019-12-30 | $375.29 | $376.27 | $373.66 | $375.01 | $363.65 | 701,775 |
| 2019-12-27 | $377.02 | $377.02 | $374.62 | $375.36 | $363.98 | 383,621 |
| 2019-12-26 | $375.79 | $376.42 | $375.01 | $376.09 | $364.69 | 387,525 |
| 2019-12-24 | $375.61 | $375.87 | $374.93 | $375.26 | $363.89 | 332,311 |
| 2019-12-23 | $376.39 | $376.51 | $374.42 | $375.24 | $363.87 | 691,821 |
| 2019-12-20 | $374.82 | $376.57 | $374.70 | $375.56 | $364.18 | 673,883 |
| 2019-12-19 | $373.73 | $375.29 | $373.17 | $375.19 | $362.42 | 662,318 |
| 2019-12-18 | $374.04 | $374.04 | $372.22 | $373.55 | $360.84 | 1,212,179 |
| 2019-12-17 | $372.64 | $373.57 | $372.00 | $373.38 | $360.67 | 973,794 |
| 2019-12-16 | $372.02 | $373.81 | $371.63 | $372.09 | $359.43 | 1,187,580 |
| 2019-12-13 | $371.52 | $373.26 | $368.72 | $369.84 | $357.25 | 2,564,745 |
| 2019-12-12 | $368.06 | $372.81 | $367.36 | $371.86 | $359.21 | 2,638,866 |
| 2019-12-11 | $367.59 | $368.33 | $366.51 | $367.90 | $355.38 | 475,947 |
| 2019-12-10 | $367.32 | $368.05 | $366.29 | $367.30 | $354.80 | 634,057 |
| 2019-12-09 | $368.46 | $369.00 | $367.36 | $367.51 | $355.00 | 432,045 |
| 2019-12-06 | $368.49 | $370.36 | $368.31 | $369.21 | $356.65 | 981,761 |
| 2019-12-05 | $366.00 | $366.41 | $364.26 | $365.61 | $353.17 | 720,170 |
| 2019-12-04 | $363.86 | $366.86 | $363.41 | $365.08 | $352.66 | 965,817 |
| 2019-12-03 | $361.00 | $362.35 | $359.00 | $362.09 | $349.77 | 983,315 |
| 2019-12-02 | $367.23 | $367.60 | $363.98 | $364.15 | $351.76 | 788,520 |
| 2019-11-29 | $369.73 | $369.95 | $366.42 | $366.64 | $354.16 | 785,702 |
| 2019-11-27 | $369.03 | $370.54 | $368.40 | $370.51 | $357.90 | 722,339 |
| 2019-11-26 | $366.88 | $368.45 | $366.00 | $367.98 | $355.46 | 811,777 |
| 2019-11-25 | $363.46 | $367.05 | $363.35 | $366.61 | $354.13 | 946,320 |
| 2019-11-22 | $362.30 | $362.80 | $360.84 | $362.11 | $349.79 | 783,850 |
| 2019-11-21 | $364.16 | $364.23 | $360.83 | $361.23 | $348.94 | 821,467 |
| 2019-11-20 | $363.76 | $365.59 | $361.26 | $363.82 | $351.44 | 701,432 |
| 2019-11-19 | $365.45 | $365.86 | $363.46 | $364.97 | $352.55 | 520,463 |
| 2019-11-18 | $364.18 | $364.45 | $363.23 | $364.19 | $351.80 | 863,895 |
| 2019-11-15 | $365.03 | $365.33 | $363.52 | $364.81 | $352.39 | 773,467 |
| 2019-11-14 | $361.59 | $363.47 | $361.40 | $362.99 | $350.64 | 1,128,067 |
| 2019-11-13 | $361.11 | $362.97 | $360.50 | $362.13 | $349.81 | 1,571,317 |
| 2019-11-12 | $363.48 | $365.06 | $362.33 | $362.85 | $350.50 | 1,311,145 |
| 2019-11-11 | $362.14 | $364.33 | $361.69 | $363.48 | $351.11 | 944,066 |
| 2019-11-08 | $362.44 | $364.25 | $361.65 | $364.22 | $351.83 | 738,703 |
| 2019-11-07 | $365.25 | $366.34 | $362.30 | $363.17 | $350.81 | 1,344,147 |
| 2019-11-06 | $363.95 | $363.95 | $361.51 | $362.70 | $350.36 | 1,162,596 |
| 2019-11-05 | $364.34 | $366.24 | $363.87 | $364.23 | $351.83 | 925,365 |
| 2019-11-04 | $363.42 | $364.00 | $362.05 | $363.35 | $350.98 | 826,598 |
| 2019-11-01 | $358.44 | $361.43 | $358.02 | $361.35 | $349.05 | 914,969 |
| 2019-10-31 | $358.43 | $358.43 | $354.55 | $356.23 | $344.11 | 818,679 |
| 2019-10-30 | $359.41 | $359.45 | $356.71 | $358.79 | $346.58 | 751,207 |
| 2019-10-29 | $357.50 | $360.72 | $357.45 | $359.83 | $347.58 | 718,439 |
| 2019-10-28 | $358.43 | $360.73 | $358.43 | $358.88 | $346.67 | 606,556 |
| 2019-10-25 | $354.36 | $357.82 | $354.36 | $356.75 | $344.61 | 588,261 |
| 2019-10-24 | $355.99 | $356.71 | $353.35 | $354.94 | $342.86 | 530,811 |
| 2019-10-23 | $354.64 | $355.21 | $353.27 | $354.86 | $342.78 | 438,028 |
| 2019-10-22 | $355.03 | $356.50 | $353.68 | $354.49 | $342.43 | 572,840 |
| 2019-10-21 | $355.29 | $356.34 | $354.41 | $354.56 | $342.49 | 998,758 |
| 2019-10-18 | $352.03 | $353.51 | $350.68 | $352.62 | $340.62 | 863,921 |
| 2019-10-17 | $351.62 | $353.50 | $350.74 | $352.90 | $340.89 | 1,358,905 |
| 2019-10-16 | $349.43 | $351.44 | $348.95 | $350.01 | $338.10 | 1,087,723 |
| 2019-10-15 | $348.46 | $351.41 | $347.62 | $350.31 | $338.39 | 1,111,135 |
| 2019-10-14 | $347.98 | $348.35 | $346.34 | $347.57 | $335.74 | 424,490 |
| 2019-10-11 | $347.30 | $351.94 | $347.05 | $349.03 | $337.15 | 1,401,496 |
| 2019-10-10 | $341.62 | $344.46 | $341.07 | $343.14 | $331.46 | 811,334 |
| 2019-10-09 | $341.40 | $342.40 | $339.44 | $341.02 | $329.41 | 854,712 |
| 2019-10-08 | $341.98 | $342.27 | $338.54 | $338.73 | $327.20 | 1,316,958 |
| 2019-10-07 | $345.62 | $347.32 | $343.99 | $344.87 | $333.13 | 871,702 |
| 2019-10-04 | $343.71 | $346.65 | $342.47 | $346.52 | $334.73 | 1,251,497 |
| 2019-10-03 | $340.42 | $343.27 | $336.82 | $343.26 | $331.58 | 1,575,832 |
| 2019-10-02 | $343.74 | $343.89 | $338.82 | $341.23 | $329.62 | 1,381,711 |
| 2019-10-01 | $353.54 | $355.19 | $345.30 | $345.75 | $333.98 | 1,846,123 |
| 2019-09-30 | $350.24 | $353.30 | $350.24 | $352.47 | $340.47 | 1,183,791 |
| 2019-09-27 | $353.52 | $354.58 | $348.50 | $349.92 | $338.01 | 775,721 |
| 2019-09-26 | $353.85 | $353.98 | $351.07 | $352.33 | $340.34 | 955,232 |
| 2019-09-25 | $349.91 | $355.04 | $349.84 | $354.45 | $342.39 | 1,555,598 |
| 2019-09-24 | $354.84 | $356.02 | $349.51 | $350.36 | $338.44 | 1,060,366 |
| 2019-09-23 | $353.00 | $355.69 | $352.01 | $354.40 | $342.34 | 821,257 |
| 2019-09-20 | $354.94 | $356.75 | $352.66 | $353.53 | $341.50 | 1,578,647 |
| 2019-09-19 | $357.30 | $359.05 | $355.64 | $356.11 | $342.66 | 1,204,104 |
| 2019-09-18 | $357.54 | $357.54 | $353.78 | $356.78 | $343.31 | 905,901 |
| 2019-09-17 | $358.21 | $358.21 | $356.30 | $357.63 | $344.12 | 952,652 |
| 2019-09-16 | $357.38 | $360.02 | $356.37 | $358.92 | $345.36 | 1,432,288 |
| 2019-09-13 | $359.61 | $360.98 | $358.18 | $358.51 | $344.97 | 1,297,323 |
| 2019-09-12 | $359.15 | $359.51 | $356.16 | $358.29 | $344.76 | 1,123,768 |
| 2019-09-11 | $354.38 | $358.55 | $351.91 | $358.48 | $344.94 | 1,752,936 |
| 2019-09-10 | $350.63 | $353.75 | $348.96 | $353.75 | $340.39 | 810,875 |
| 2019-09-09 | $350.24 | $351.70 | $348.75 | $351.69 | $338.41 | 1,007,317 |
| 2019-09-06 | $349.59 | $350.57 | $348.45 | $348.82 | $335.65 | 805,993 |
| 2019-09-05 | $347.44 | $350.45 | $346.50 | $349.10 | $335.92 | 1,246,481 |
| 2019-09-04 | $342.10 | $343.39 | $341.26 | $343.17 | $330.21 | 1,005,304 |
| 2019-09-03 | $340.38 | $341.37 | $337.17 | $339.03 | $326.23 | 1,082,617 |
| 2019-08-30 | $344.16 | $344.61 | $341.31 | $343.14 | $330.18 | 1,032,259 |
| 2019-08-29 | $340.65 | $343.02 | $340.54 | $342.50 | $329.56 | 951,658 |
| 2019-08-28 | $333.26 | $338.42 | $332.89 | $337.32 | $324.58 | 1,312,190 |
| 2019-08-27 | $339.67 | $339.92 | $333.97 | $334.13 | $321.51 | 706,273 |
| 2019-08-26 | $337.73 | $338.30 | $335.33 | $338.01 | $325.24 | 963,262 |
| 2019-08-23 | $342.78 | $344.38 | $334.05 | $334.98 | $322.33 | 2,431,275 |
| 2019-08-22 | $344.91 | $346.17 | $342.34 | $344.36 | $331.35 | 863,019 |
| 2019-08-21 | $344.92 | $345.16 | $343.44 | $344.09 | $331.09 | 704,684 |
| 2019-08-20 | $344.32 | $344.33 | $341.97 | $342.15 | $329.23 | 571,020 |
| 2019-08-19 | $345.29 | $346.28 | $344.49 | $344.86 | $331.84 | 660,962 |
| 2019-08-16 | $336.29 | $342.02 | $336.28 | $341.68 | $328.78 | 1,076,692 |
| 2019-08-15 | $336.38 | $336.38 | $332.77 | $334.51 | $321.88 | 1,235,542 |
| 2019-08-14 | $339.57 | $340.11 | $334.67 | $335.00 | $322.35 | 1,373,768 |
| 2019-08-13 | $340.60 | $348.52 | $339.66 | $345.37 | $332.33 | 850,851 |
| 2019-08-12 | $344.71 | $345.26 | $340.59 | $341.31 | $328.42 | 883,124 |
| 2019-08-09 | $349.58 | $349.80 | $345.39 | $346.42 | $333.34 | 792,539 |
| 2019-08-08 | $345.29 | $351.18 | $345.29 | $351.18 | $337.92 | 1,842,626 |
| 2019-08-07 | $339.49 | $344.81 | $337.49 | $343.78 | $330.80 | 1,478,520 |
| 2019-08-06 | $340.93 | $343.32 | $338.79 | $343.14 | $330.18 | 1,820,564 |
| 2019-08-05 | $342.76 | $343.36 | $335.79 | $338.86 | $326.06 | 1,684,942 |
| 2019-08-02 | $350.68 | $351.25 | $346.50 | $348.74 | $335.57 | 1,965,107 |
| 2019-08-01 | $358.43 | $360.28 | $350.79 | $352.40 | $339.09 | 2,944,593 |
| 2019-07-31 | $361.93 | $362.89 | $356.19 | $357.92 | $344.40 | 1,478,318 |
| 2019-07-30 | $357.42 | $362.07 | $356.60 | $362.01 | $348.34 | 1,484,944 |
| 2019-07-29 | $361.14 | $361.57 | $358.99 | $359.63 | $346.05 | 1,159,776 |
| 2019-07-26 | $358.58 | $361.69 | $358.58 | $361.37 | $347.72 | 631,471 |
| 2019-07-25 | $361.05 | $361.06 | $357.40 | $357.87 | $344.35 | 855,062 |
| 2019-07-24 | $355.80 | $361.69 | $355.62 | $361.47 | $347.82 | 1,086,882 |
| 2019-07-23 | $353.99 | $356.42 | $353.18 | $356.38 | $342.92 | 1,470,833 |
| 2019-07-22 | $353.50 | $354.34 | $352.29 | $352.55 | $339.24 | 713,053 |
| 2019-07-19 | $354.74 | $356.13 | $352.69 | $352.76 | $339.44 | 542,336 |
| 2019-07-18 | $352.51 | $354.59 | $351.77 | $353.86 | $340.50 | 703,885 |
| 2019-07-17 | $354.83 | $355.36 | $352.37 | $352.73 | $339.41 | 463,078 |
| 2019-07-16 | $354.81 | $356.63 | $353.78 | $355.46 | $342.04 | 479,383 |
| 2019-07-15 | $357.56 | $357.89 | $354.52 | $355.24 | $341.82 | 570,184 |
| 2019-07-12 | $353.90 | $357.61 | $353.68 | $357.08 | $343.59 | 911,954 |
| 2019-07-11 | $354.93 | $354.93 | $351.94 | $353.40 | $340.05 | 527,584 |
| 2019-07-10 | $356.26 | $356.72 | $353.51 | $354.20 | $340.82 | 701,200 |
| 2019-07-09 | $352.84 | $354.70 | $352.53 | $354.57 | $341.18 | 608,591 |
| 2019-07-08 | $356.32 | $357.02 | $353.95 | $354.50 | $341.11 | 462,442 |
| 2019-07-05 | $355.61 | $357.92 | $353.71 | $357.89 | $344.37 | 833,810 |
| 2019-07-03 | $355.02 | $357.68 | $354.79 | $357.57 | $344.07 | 680,604 |
| 2019-07-02 | $355.43 | $355.53 | $353.00 | $354.36 | $340.98 | 950,831 |
| 2019-07-01 | $358.24 | $359.25 | $353.71 | $355.28 | $341.86 | 1,163,918 |
| 2019-06-28 | $350.61 | $354.72 | $350.47 | $354.59 | $341.20 | 1,058,936 |
| 2019-06-27 | $346.45 | $350.11 | $346.45 | $349.92 | $336.70 | 936,022 |
| 2019-06-26 | $347.17 | $348.03 | $345.41 | $345.41 | $332.36 | 859,465 |
| 2019-06-25 | $348.50 | $348.82 | $345.75 | $346.02 | $332.95 | 647,395 |
| 2019-06-24 | $351.55 | $351.75 | $347.86 | $347.91 | $334.77 | 770,693 |
| 2019-06-21 | $352.55 | $353.20 | $349.79 | $350.71 | $337.46 | 681,620 |
| 2019-06-20 | $355.41 | $355.75 | $351.81 | $354.31 | $339.63 | 1,033,513 |
| 2019-06-19 | $350.93 | $352.41 | $350.37 | $351.97 | $337.39 | 913,893 |
| 2019-06-18 | $348.91 | $353.33 | $348.66 | $350.93 | $336.39 | 1,120,773 |
| 2019-06-17 | $347.35 | $348.60 | $346.58 | $346.96 | $332.59 | 570,207 |
| 2019-06-14 | $348.83 | $348.91 | $346.57 | $346.88 | $332.51 | 709,575 |
| 2019-06-13 | $348.85 | $349.89 | $347.35 | $349.27 | $334.80 | 744,501 |
| 2019-06-12 | $347.44 | $347.68 | $345.85 | $347.05 | $332.67 | 552,726 |
| 2019-06-11 | $349.83 | $350.95 | $346.36 | $347.41 | $333.02 | 552,275 |
| 2019-06-10 | $346.98 | $349.37 | $346.49 | $347.16 | $332.78 | 612,335 |
| 2019-06-07 | $344.82 | $346.79 | $344.12 | $345.16 | $330.86 | 680,547 |
| 2019-06-06 | $342.33 | $344.16 | $340.37 | $343.51 | $329.28 | 948,229 |
| 2019-06-05 | $342.53 | $342.77 | $338.22 | $342.06 | $327.89 | 1,028,118 |
| 2019-06-04 | $335.65 | $341.10 | $335.42 | $341.02 | $326.89 | 907,015 |
| 2019-06-03 | $330.54 | $333.95 | $330.46 | $332.57 | $318.79 | 2,104,670 |
| 2019-05-31 | $330.12 | $331.81 | $328.72 | $330.13 | $316.46 | 2,019,732 |
| 2019-05-30 | $335.00 | $337.03 | $331.94 | $333.51 | $319.70 | 1,017,128 |
| 2019-05-29 | $334.48 | $335.16 | $331.97 | $334.25 | $320.41 | 1,169,788 |
| 2019-05-28 | $340.19 | $341.05 | $336.12 | $336.12 | $322.20 | 754,083 |
| 2019-05-24 | $339.76 | $340.84 | $338.35 | $339.95 | $325.87 | 456,144 |
| 2019-05-23 | $340.69 | $340.69 | $336.29 | $338.06 | $324.06 | 791,476 |
| 2019-05-22 | $345.06 | $345.67 | $342.88 | $343.57 | $329.34 | 790,529 |
| 2019-05-21 | $344.09 | $347.03 | $343.95 | $346.49 | $332.14 | 976,574 |
| 2019-05-20 | $342.12 | $344.01 | $341.12 | $341.99 | $327.82 | 1,188,563 |
| 2019-05-17 | $345.60 | $349.04 | $344.24 | $344.41 | $330.14 | 857,587 |
| 2019-05-16 | $347.06 | $350.62 | $347.06 | $348.68 | $334.24 | 672,994 |
| 2019-05-15 | $343.49 | $347.12 | $342.31 | $346.51 | $332.16 | 882,844 |
| 2019-05-14 | $342.96 | $347.03 | $342.26 | $345.43 | $331.12 | 828,395 |
| 2019-05-13 | $345.85 | $346.62 | $340.78 | $342.09 | $327.92 | 1,490,659 |
| 2019-05-10 | $349.88 | $353.32 | $345.79 | $352.44 | $337.84 | 923,891 |
| 2019-05-09 | $349.30 | $352.00 | $346.43 | $351.17 | $336.62 | 1,397,876 |
| 2019-05-08 | $352.78 | $354.90 | $351.73 | $352.12 | $337.53 | 1,235,580 |
| 2019-05-07 | $356.82 | $358.02 | $350.92 | $353.21 | $338.58 | 1,124,300 |
| 2019-05-06 | $355.33 | $361.15 | $355.17 | $360.30 | $345.38 | 954,840 |
| 2019-05-03 | $357.25 | $361.18 | $357.25 | $361.02 | $346.07 | 935,231 |
| 2019-05-02 | $354.36 | $356.84 | $352.36 | $355.83 | $341.09 | 2,216,661 |
| 2019-05-01 | $359.82 | $359.82 | $354.94 | $354.95 | $340.25 | 1,361,340 |
| 2019-04-30 | $359.52 | $359.66 | $355.83 | $359.10 | $344.23 | 1,771,133 |
| 2019-04-29 | $360.08 | $360.76 | $359.14 | $359.76 | $344.86 | 864,502 |
| 2019-04-26 | $356.16 | $359.85 | $355.74 | $359.38 | $344.49 | 1,056,459 |
| 2019-04-25 | $358.60 | $358.84 | $354.10 | $356.00 | $341.25 | 960,783 |
| 2019-04-24 | $359.30 | $361.52 | $359.30 | $360.21 | $345.29 | 961,020 |
| 2019-04-23 | $355.06 | $359.67 | $355.06 | $358.95 | $344.08 | 1,433,698 |
| 2019-04-22 | $354.82 | $355.51 | $353.34 | $354.60 | $339.91 | 747,494 |
| 2019-04-18 | $355.30 | $356.31 | $353.65 | $355.74 | $341.01 | 666,072 |
| 2019-04-17 | $358.90 | $359.09 | $354.13 | $355.05 | $340.34 | 623,520 |
| 2019-04-16 | $358.48 | $358.94 | $356.75 | $357.71 | $342.89 | 690,589 |
| 2019-04-15 | $358.30 | $358.75 | $356.62 | $357.44 | $342.63 | 565,804 |
| 2019-04-12 | $357.47 | $358.58 | $356.07 | $357.95 | $343.12 | 899,718 |
| 2019-04-11 | $354.81 | $355.69 | $353.88 | $355.30 | $340.58 | 525,330 |
| 2019-04-10 | $351.65 | $354.61 | $351.57 | $354.25 | $339.58 | 1,078,227 |
| 2019-04-09 | $353.59 | $353.66 | $350.33 | $351.05 | $336.51 | 1,024,565 |
| 2019-04-08 | $354.00 | $355.09 | $352.94 | $354.97 | $340.27 | 607,368 |
| 2019-04-05 | $352.89 | $355.10 | $352.61 | $354.99 | $340.29 | 1,063,812 |
| 2019-04-04 | $350.88 | $352.56 | $350.24 | $352.26 | $337.67 | 1,039,286 |
| 2019-04-03 | $350.88 | $352.16 | $349.45 | $350.45 | $335.93 | 1,255,320 |
| 2019-04-02 | $349.97 | $349.97 | $347.20 | $348.59 | $334.15 | 790,800 |
| 2019-04-01 | $347.55 | $350.12 | $347.22 | $350.00 | $335.50 | 1,277,849 |
| 2019-03-29 | $346.26 | $346.90 | $344.25 | $345.40 | $331.09 | 966,415 |
| 2019-03-28 | $342.08 | $344.33 | $340.67 | $344.10 | $329.85 | 898,125 |
| 2019-03-27 | $341.46 | $342.81 | $338.23 | $341.24 | $327.11 | 1,031,930 |
| 2019-03-26 | $340.32 | $343.01 | $339.07 | $341.48 | $327.34 | 749,802 |
| 2019-03-25 | $337.29 | $339.97 | $335.14 | $338.14 | $324.13 | 1,333,588 |
| 2019-03-22 | $345.35 | $345.78 | $337.34 | $337.34 | $323.37 | 1,928,451 |
| 2019-03-21 | $341.47 | $348.35 | $341.47 | $347.42 | $333.03 | 1,239,175 |
| 2019-03-20 | $345.17 | $346.37 | $341.02 | $342.71 | $328.51 | 1,419,546 |
| 2019-03-19 | $348.97 | $348.97 | $344.74 | $345.60 | $331.29 | 716,905 |
| 2019-03-18 | $345.25 | $348.13 | $345.16 | $347.37 | $332.98 | 997,533 |
| 2019-03-15 | $344.61 | $347.19 | $344.00 | $344.75 | $330.47 | 1,382,638 |
| 2019-03-14 | $345.52 | $345.98 | $344.07 | $345.32 | $330.17 | 942,532 |
| 2019-03-13 | $345.55 | $347.16 | $345.26 | $345.74 | $330.57 | 704,902 |
| 2019-03-12 | $344.08 | $345.14 | $343.18 | $344.20 | $329.10 | 711,647 |
| 2019-03-11 | $339.91 | $343.83 | $339.83 | $343.71 | $328.63 | 1,368,131 |
| 2019-03-08 | $337.80 | $339.44 | $337.49 | $339.22 | $324.34 | 1,307,152 |
| 2019-03-07 | $342.58 | $342.92 | $339.26 | $340.19 | $325.26 | 993,541 |
| 2019-03-06 | $347.63 | $347.75 | $342.92 | $343.07 | $328.02 | 966,071 |
| 2019-03-05 | $349.38 | $349.46 | $347.52 | $347.75 | $332.49 | 1,169,070 |
| 2019-03-04 | $351.84 | $352.14 | $346.16 | $349.22 | $333.90 | 1,166,739 |
| 2019-03-01 | $350.48 | $352.06 | $348.38 | $350.85 | $335.46 | 1,258,101 |
| 2019-02-28 | $349.06 | $349.88 | $347.68 | $348.22 | $332.94 | 900,730 |
| 2019-02-27 | $348.23 | $350.12 | $347.65 | $349.64 | $334.30 | 806,613 |
| 2019-02-26 | $351.61 | $352.32 | $349.07 | $349.26 | $333.94 | 1,683,837 |
| 2019-02-25 | $354.02 | $354.70 | $351.72 | $352.23 | $336.78 | 938,767 |
| 2019-02-22 | $350.45 | $352.60 | $350.07 | $352.26 | $336.81 | 1,309,357 |
| 2019-02-21 | $350.23 | $350.39 | $348.21 | $349.61 | $334.27 | 1,903,069 |
| 2019-02-20 | $349.31 | $351.37 | $348.90 | $350.79 | $335.40 | 1,170,409 |
| 2019-02-19 | $347.47 | $350.10 | $347.09 | $349.17 | $333.85 | 1,153,023 |
| 2019-02-15 | $346.47 | $348.89 | $345.87 | $348.89 | $333.58 | 847,076 |
| 2019-02-14 | $343.00 | $346.13 | $342.54 | $344.62 | $329.50 | 1,055,661 |
| 2019-02-13 | $343.99 | $345.50 | $342.89 | $344.83 | $329.70 | 1,441,228 |
| 2019-02-12 | $341.35 | $343.67 | $341.18 | $342.95 | $327.90 | 1,031,089 |
| 2019-02-11 | $338.21 | $339.69 | $337.41 | $339.50 | $324.60 | 1,434,990 |
| 2019-02-08 | $335.95 | $337.98 | $334.54 | $337.41 | $322.61 | 875,351 |
| 2019-02-07 | $338.22 | $338.66 | $334.82 | $337.66 | $322.85 | 1,257,422 |
| 2019-02-06 | $339.04 | $340.04 | $338.05 | $339.18 | $324.30 | 772,819 |
| 2019-02-05 | $338.50 | $339.91 | $337.69 | $339.53 | $324.63 | 957,574 |
| 2019-02-04 | $335.19 | $338.21 | $333.91 | $338.16 | $323.32 | 670,970 |
| 2019-02-01 | $334.86 | $335.71 | $333.30 | $334.85 | $320.16 | 1,530,050 |
| 2019-01-31 | $332.32 | $334.52 | $331.30 | $333.79 | $319.15 | 1,784,397 |
| 2019-01-30 | $331.69 | $334.08 | $328.98 | $332.57 | $317.98 | 1,359,577 |
| 2019-01-29 | $330.77 | $331.63 | $329.71 | $330.49 | $315.99 | 727,970 |
| 2019-01-28 | $328.33 | $330.90 | $327.75 | $330.47 | $315.97 | 1,101,533 |
| 2019-01-25 | $330.14 | $331.65 | $329.70 | $330.99 | $316.47 | 896,681 |
| 2019-01-24 | $324.94 | $328.17 | $324.76 | $327.30 | $312.94 | 773,419 |
| 2019-01-23 | $327.06 | $328.11 | $322.41 | $325.16 | $310.89 | 879,343 |
| 2019-01-22 | $328.94 | $329.35 | $323.94 | $325.68 | $311.39 | 1,248,417 |
| 2019-01-18 | $328.01 | $331.42 | $327.38 | $330.79 | $316.28 | 1,080,705 |
| 2019-01-17 | $322.05 | $327.58 | $322.05 | $326.40 | $312.08 | 1,270,278 |
| 2019-01-16 | $321.41 | $324.12 | $321.35 | $323.16 | $308.98 | 833,643 |
| 2019-01-15 | $319.61 | $321.19 | $318.58 | $320.95 | $306.87 | 925,219 |
| 2019-01-14 | $318.56 | $320.59 | $317.86 | $318.98 | $304.99 | 2,814,727 |
| 2019-01-11 | $319.14 | $321.26 | $318.14 | $320.76 | $306.69 | 977,770 |
| 2019-01-10 | $316.29 | $320.62 | $315.57 | $320.62 | $306.55 | 1,127,439 |
| 2019-01-09 | $316.53 | $319.00 | $315.42 | $318.06 | $304.11 | 1,032,094 |
| 2019-01-08 | $312.75 | $315.05 | $310.48 | $314.95 | $301.13 | 1,056,631 |
| 2019-01-07 | $306.72 | $312.14 | $305.32 | $309.76 | $296.17 | 1,454,277 |
| 2019-01-04 | $300.56 | $307.53 | $300.38 | $306.35 | $292.91 | 1,383,085 |
| 2019-01-03 | $300.32 | $301.76 | $295.38 | $296.63 | $283.62 | 2,011,925 |
| 2019-01-02 | $298.67 | $303.05 | $296.57 | $301.59 | $288.36 | 1,777,839 |
| 2018-12-31 | $301.12 | $302.67 | $298.02 | $302.67 | $289.39 | 3,308,241 |
| 2018-12-28 | $300.39 | $303.36 | $297.62 | $299.36 | $286.23 | 2,828,872 |
| 2018-12-27 | $294.24 | $299.79 | $289.62 | $299.78 | $286.63 | 3,995,973 |
| 2018-12-26 | $286.23 | $298.09 | $284.45 | $298.03 | $284.95 | 1,424,102 |
| 2018-12-24 | $291.19 | $291.96 | $284.89 | $284.96 | $272.46 | 1,561,499 |
| 2018-12-21 | $300.14 | $302.83 | $292.15 | $292.88 | $280.03 | 1,772,994 |
| 2018-12-20 | $302.65 | $305.17 | $296.79 | $300.20 | $285.79 | 2,316,397 |
| 2018-12-19 | $309.63 | $313.29 | $302.46 | $304.12 | $289.52 | 2,090,168 |
| 2018-12-18 | $311.54 | $313.80 | $308.26 | $309.35 | $294.50 | 1,585,461 |
| 2018-12-17 | $314.55 | $317.00 | $307.90 | $309.40 | $294.55 | 2,815,496 |
| 2018-12-14 | $318.37 | $320.93 | $315.32 | $316.27 | $301.09 | 2,623,551 |
| 2018-12-13 | $325.24 | $326.07 | $320.58 | $320.66 | $305.27 | 1,597,270 |
| 2018-12-12 | $325.51 | $328.26 | $324.02 | $324.06 | $308.51 | 1,182,058 |
| 2018-12-11 | $326.65 | $328.15 | $320.36 | $321.63 | $306.19 | 1,795,091 |
| 2018-12-10 | $324.63 | $325.50 | $318.26 | $322.62 | $307.14 | 1,442,878 |
| 2018-12-07 | $331.40 | $333.67 | $323.07 | $324.54 | $308.96 | 1,588,442 |
| 2018-12-06 | $328.02 | $331.62 | $323.07 | $331.49 | $315.58 | 1,719,133 |
| 2018-12-04 | $344.97 | $345.34 | $332.74 | $333.05 | $317.07 | 1,830,565 |
| 2018-12-03 | $346.78 | $347.25 | $341.91 | $345.26 | $328.69 | 1,161,703 |
| 2018-11-30 | $340.01 | $343.18 | $339.34 | $342.74 | $326.29 | 1,168,989 |
| 2018-11-29 | $339.52 | $342.53 | $337.37 | $340.38 | $324.04 | 1,204,537 |
| 2018-11-28 | $335.12 | $340.68 | $332.20 | $340.67 | $324.32 | 1,077,148 |
| 2018-11-27 | $335.55 | $336.25 | $333.00 | $334.03 | $318.00 | 914,903 |
| 2018-11-26 | $335.55 | $337.61 | $334.63 | $336.77 | $320.61 | 1,015,495 |
| 2018-11-23 | $330.82 | $335.10 | $330.48 | $332.48 | $316.52 | 377,910 |
| 2018-11-21 | $330.68 | $335.95 | $330.64 | $333.00 | $317.02 | 1,173,605 |
| 2018-11-20 | $331.24 | $333.46 | $328.07 | $329.37 | $313.56 | 1,631,949 |
| 2018-11-19 | $339.26 | $340.41 | $333.93 | $335.11 | $319.03 | 1,021,025 |
| 2018-11-16 | $338.02 | $340.70 | $337.26 | $339.77 | $323.46 | 895,691 |
| 2018-11-15 | $333.37 | $340.03 | $332.36 | $339.56 | $323.26 | 1,084,228 |
| 2018-11-14 | $340.41 | $341.33 | $333.15 | $335.44 | $319.34 | 1,254,784 |
| 2018-11-13 | $338.10 | $341.70 | $336.59 | $337.48 | $321.28 | 901,845 |
| 2018-11-12 | $342.55 | $343.02 | $336.81 | $337.47 | $321.27 | 1,062,826 |
| 2018-11-09 | $344.28 | $345.19 | $340.61 | $342.86 | $326.40 | 928,303 |
| 2018-11-08 | $346.84 | $348.30 | $345.06 | $346.51 | $329.88 | 823,854 |
| 2018-11-07 | $344.56 | $348.10 | $342.88 | $347.85 | $331.15 | 906,991 |
| 2018-11-06 | $340.12 | $342.94 | $339.96 | $342.72 | $326.27 | 1,219,283 |
| 2018-11-05 | $339.45 | $341.86 | $338.28 | $340.76 | $324.41 | 1,715,733 |
| 2018-11-02 | $340.62 | $341.33 | $335.98 | $339.08 | $322.81 | 1,248,438 |
| 2018-11-01 | $333.42 | $339.12 | $332.88 | $338.72 | $322.46 | 2,103,309 |
| 2018-10-31 | $333.93 | $335.10 | $331.93 | $332.15 | $316.21 | 3,635,928 |
| 2018-10-30 | $325.38 | $331.39 | $325.05 | $331.01 | $315.12 | 2,757,850 |
| 2018-10-29 | $330.37 | $333.46 | $321.85 | $325.28 | $309.67 | 1,865,553 |
| 2018-10-26 | $326.86 | $330.40 | $321.76 | $326.63 | $310.95 | 1,946,656 |
| 2018-10-25 | $327.15 | $332.08 | $326.34 | $330.31 | $314.46 | 2,486,276 |
| 2018-10-24 | $335.04 | $336.29 | $325.28 | $325.47 | $309.85 | 2,120,147 |
| 2018-10-23 | $334.60 | $337.90 | $329.93 | $335.57 | $319.46 | 1,641,337 |
| 2018-10-22 | $341.34 | $342.06 | $338.67 | $339.00 | $322.73 | 798,700 |
| 2018-10-19 | $343.79 | $345.23 | $339.80 | $340.80 | $324.44 | 1,171,638 |
| 2018-10-18 | $346.79 | $347.78 | $341.83 | $342.97 | $326.51 | 1,607,909 |
| 2018-10-17 | $348.45 | $349.05 | $344.14 | $347.98 | $331.28 | 1,583,614 |
| 2018-10-16 | $343.76 | $349.27 | $341.49 | $349.07 | $332.32 | 1,578,259 |
| 2018-10-15 | $339.94 | $344.21 | $339.58 | $341.79 | $325.39 | 1,431,180 |
| 2018-10-12 | $344.06 | $344.20 | $335.77 | $340.23 | $323.90 | 2,680,090 |
| 2018-10-11 | $344.84 | $347.00 | $339.34 | $339.50 | $323.21 | 3,802,214 |
| 2018-10-10 | $355.46 | $355.62 | $346.35 | $346.79 | $330.15 | 1,918,614 |
| 2018-10-09 | $356.86 | $358.44 | $355.77 | $356.00 | $338.91 | 815,438 |
| 2018-10-08 | $356.80 | $358.68 | $355.35 | $357.97 | $340.79 | 621,481 |
| 2018-10-05 | $360.61 | $361.44 | $355.86 | $357.87 | $340.69 | 996,738 |
| 2018-10-04 | $363.48 | $363.71 | $359.22 | $360.57 | $343.26 | 1,054,854 |
| 2018-10-03 | $364.64 | $366.30 | $363.28 | $364.55 | $347.05 | 623,312 |
| 2018-10-02 | $364.56 | $365.57 | $362.60 | $363.14 | $345.71 | 808,409 |
| 2018-10-01 | $368.93 | $369.13 | $363.65 | $364.52 | $347.02 | 1,085,326 |
| 2018-09-28 | $364.98 | $368.46 | $364.98 | $367.46 | $349.82 | 794,844 |
| 2018-09-27 | $366.28 | $367.82 | $365.50 | $366.14 | $348.57 | 738,847 |
| 2018-09-26 | $369.27 | $369.73 | $365.69 | $365.88 | $348.32 | 791,592 |
| 2018-09-25 | $369.93 | $370.35 | $368.99 | $369.28 | $351.56 | 674,972 |
| 2018-09-24 | $370.64 | $371.09 | $367.72 | $369.62 | $351.88 | 972,395 |
| 2018-09-21 | $372.92 | $373.40 | $370.78 | $370.95 | $353.15 | 683,793 |
| 2018-09-20 | $371.51 | $373.30 | $370.91 | $373.05 | $354.14 | 850,738 |
| 2018-09-19 | $371.27 | $373.25 | $369.51 | $370.26 | $351.49 | 1,191,978 |
| 2018-09-18 | $370.53 | $372.21 | $369.30 | $371.45 | $352.62 | 916,831 |
| 2018-09-17 | $373.10 | $373.67 | $369.60 | $369.84 | $351.09 | 1,484,802 |
| 2018-09-14 | $371.93 | $374.10 | $371.73 | $373.41 | $354.48 | 1,537,001 |
| 2018-09-13 | $372.15 | $372.89 | $370.94 | $371.93 | $353.07 | 1,194,027 |
| 2018-09-12 | $370.76 | $371.65 | $368.58 | $371.15 | $352.33 | 1,161,911 |
| 2018-09-11 | $369.49 | $371.77 | $368.79 | $370.90 | $352.10 | 883,129 |
| 2018-09-10 | $370.89 | $371.64 | $369.78 | $370.28 | $351.51 | 465,107 |
| 2018-09-07 | $369.17 | $371.40 | $368.20 | $369.46 | $350.73 | 893,205 |
| 2018-09-06 | $371.64 | $372.87 | $369.44 | $370.28 | $351.51 | 1,025,667 |
| 2018-09-05 | $371.20 | $371.92 | $368.61 | $371.48 | $352.65 | 578,097 |
| 2018-09-04 | $371.88 | $373.23 | $369.80 | $371.66 | $352.82 | 818,434 |
| 2018-08-31 | $370.87 | $372.97 | $370.67 | $372.49 | $353.61 | 492,009 |
| 2018-08-30 | $372.91 | $373.29 | $371.17 | $371.66 | $352.82 | 792,153 |
| 2018-08-29 | $372.52 | $374.04 | $371.20 | $373.52 | $354.58 | 811,333 |
| 2018-08-28 | $373.08 | $373.53 | $370.84 | $372.42 | $353.54 | 724,293 |
| 2018-08-27 | $371.80 | $374.10 | $371.80 | $372.36 | $353.48 | 713,727 |
| 2018-08-24 | $370.10 | $371.22 | $369.77 | $370.57 | $351.78 | 467,101 |
| 2018-08-23 | $370.28 | $370.75 | $368.54 | $369.20 | $350.48 | 482,280 |
| 2018-08-22 | $370.24 | $371.45 | $369.92 | $370.49 | $351.71 | 425,562 |
| 2018-08-21 | $367.99 | $371.50 | $367.99 | $370.54 | $351.75 | 719,155 |
| 2018-08-20 | $366.82 | $368.23 | $366.07 | $367.59 | $348.95 | 658,439 |
| 2018-08-17 | $363.80 | $366.51 | $363.19 | $366.22 | $347.65 | 495,424 |
| 2018-08-16 | $362.70 | $366.15 | $362.70 | $364.37 | $345.90 | 639,974 |
| 2018-08-15 | $363.11 | $363.32 | $358.67 | $361.38 | $343.06 | 1,048,148 |
| 2018-08-14 | $362.34 | $365.89 | $362.34 | $364.79 | $346.30 | 667,222 |
| 2018-08-13 | $363.57 | $364.59 | $360.33 | $361.45 | $343.13 | 654,299 |
| 2018-08-10 | $363.02 | $365.37 | $362.64 | $363.30 | $344.88 | 435,103 |
| 2018-08-09 | $365.74 | $367.27 | $365.21 | $365.37 | $346.85 | 527,276 |
| 2018-08-08 | $366.30 | $366.49 | $364.41 | $365.68 | $347.14 | 532,697 |
| 2018-08-07 | $366.65 | $368.25 | $366.57 | $366.69 | $348.10 | 676,115 |
| 2018-08-06 | $363.85 | $366.11 | $363.46 | $365.75 | $347.21 | 510,438 |
| 2018-08-03 | $362.97 | $364.67 | $362.32 | $363.96 | $345.51 | 480,783 |
| 2018-08-02 | $358.03 | $363.39 | $358.03 | $362.93 | $344.53 | 800,587 |
| 2018-08-01 | $360.67 | $361.16 | $359.02 | $359.92 | $341.67 | 914,885 |
| 2018-07-31 | $358.63 | $362.18 | $358.24 | $361.07 | $342.76 | 1,031,622 |
| 2018-07-30 | $359.26 | $360.71 | $357.63 | $357.76 | $339.62 | 723,518 |
| 2018-07-27 | $363.68 | $363.96 | $358.12 | $359.40 | $341.18 | 931,432 |
| 2018-07-26 | $361.92 | $364.61 | $361.44 | $363.42 | $345.00 | 687,807 |
| 2018-07-25 | $360.69 | $361.90 | $359.00 | $361.90 | $343.55 | 746,048 |
| 2018-07-24 | $364.96 | $365.09 | $359.53 | $360.73 | $342.44 | 611,984 |
| 2018-07-23 | $363.68 | $364.15 | $361.96 | $363.43 | $345.01 | 433,077 |
| 2018-07-20 | $364.83 | $365.22 | $363.25 | $363.40 | $344.98 | 1,033,729 |
| 2018-07-19 | $363.04 | $366.25 | $362.32 | $365.62 | $347.08 | 602,438 |
| 2018-07-18 | $362.44 | $364.19 | $361.45 | $364.05 | $345.59 | 424,663 |
| 2018-07-17 | $360.64 | $363.44 | $360.58 | $362.82 | $344.43 | 699,980 |
| 2018-07-16 | $363.43 | $363.83 | $360.23 | $361.17 | $342.86 | 628,740 |
| 2018-07-13 | $362.87 | $365.03 | $362.87 | $363.08 | $344.67 | 488,864 |
| 2018-07-12 | $363.86 | $364.16 | $361.19 | $363.21 | $344.80 | 527,130 |
| 2018-07-11 | $363.35 | $364.62 | $361.74 | $362.11 | $343.75 | 876,811 |
| 2018-07-10 | $366.15 | $366.71 | $363.82 | $365.34 | $346.82 | 577,851 |
| 2018-07-09 | $363.22 | $365.47 | $362.86 | $365.39 | $346.87 | 550,489 |
| 2018-07-06 | $358.75 | $362.45 | $358.32 | $361.77 | $343.43 | 595,793 |
| 2018-07-05 | $357.95 | $359.17 | $355.63 | $359.17 | $340.96 | 721,860 |
| 2018-07-03 | $356.41 | $358.26 | $355.49 | $355.99 | $337.94 | 484,143 |
| 2018-07-02 | $352.72 | $355.28 | $352.06 | $355.06 | $337.06 | 937,466 |
| 2018-06-29 | $355.76 | $358.00 | $354.88 | $355.02 | $337.02 | 978,296 |
| 2018-06-28 | $352.88 | $355.31 | $351.34 | $354.60 | $336.62 | 951,508 |
| 2018-06-27 | $357.67 | $359.19 | $353.01 | $353.17 | $335.27 | 743,408 |
| 2018-06-26 | $356.79 | $358.30 | $355.46 | $357.07 | $338.97 | 701,956 |
| 2018-06-25 | $360.72 | $360.72 | $354.87 | $356.52 | $338.45 | 2,252,138 |
| 2018-06-22 | $363.08 | $363.87 | $361.53 | $361.68 | $343.34 | 1,299,954 |
| 2018-06-21 | $363.77 | $364.02 | $360.36 | $361.37 | $343.05 | 856,823 |
| 2018-06-20 | $363.31 | $364.30 | $361.88 | $363.92 | $345.47 | 705,193 |
| 2018-06-19 | $359.96 | $362.28 | $357.95 | $362.14 | $343.78 | 956,306 |
| 2018-06-18 | $359.99 | $363.20 | $359.99 | $362.66 | $344.27 | 610,045 |
| 2018-06-15 | $361.55 | $362.70 | $359.59 | $361.99 | $343.64 | 1,244,326 |
| 2018-06-14 | $363.90 | $364.10 | $361.80 | $363.85 | $344.44 | 909,238 |
| 2018-06-13 | $365.84 | $365.84 | $362.77 | $362.89 | $343.53 | 797,798 |
| 2018-06-12 | $365.00 | $366.10 | $364.01 | $365.14 | $345.66 | 632,250 |
| 2018-06-11 | $364.79 | $365.75 | $364.33 | $364.62 | $345.17 | 882,224 |
| 2018-06-08 | $362.31 | $364.72 | $361.84 | $364.67 | $345.22 | 1,786,304 |
| 2018-06-07 | $363.34 | $363.91 | $361.12 | $362.61 | $343.27 | 1,596,850 |
| 2018-06-06 | $360.04 | $362.50 | $359.28 | $362.47 | $343.14 | 686,081 |
| 2018-06-05 | $358.29 | $359.77 | $357.77 | $359.49 | $340.32 | 688,041 |
| 2018-06-04 | $357.53 | $358.66 | $356.35 | $358.66 | $339.53 | 1,145,960 |
| 2018-06-01 | $356.79 | $357.60 | $356.19 | $356.54 | $337.52 | 744,621 |
| 2018-05-31 | $358.68 | $359.05 | $354.19 | $354.54 | $335.63 | 2,099,984 |
| 2018-05-30 | $354.62 | $359.61 | $354.62 | $358.59 | $339.46 | 1,741,113 |
| 2018-05-29 | $352.05 | $355.13 | $350.91 | $353.18 | $334.34 | 1,121,257 |
| 2018-05-25 | $354.23 | $355.50 | $353.61 | $354.42 | $335.52 | 734,890 |
| 2018-05-24 | $354.70 | $355.79 | $352.44 | $355.37 | $336.42 | 708,511 |
| 2018-05-23 | $353.53 | $355.20 | $353.25 | $355.15 | $336.21 | 1,181,335 |
| 2018-05-22 | $357.63 | $358.15 | $354.64 | $354.88 | $335.95 | 834,117 |
| 2018-05-21 | $355.36 | $357.56 | $355.36 | $357.34 | $338.28 | 945,147 |
| 2018-05-18 | $354.81 | $355.00 | $353.83 | $353.87 | $335.00 | 504,654 |
| 2018-05-17 | $353.64 | $355.88 | $353.39 | $354.58 | $335.67 | 786,211 |
| 2018-05-16 | $351.93 | $354.95 | $351.73 | $353.85 | $334.98 | 1,101,197 |
| 2018-05-15 | $351.04 | $352.27 | $349.80 | $351.41 | $332.67 | 757,937 |
| 2018-05-14 | $353.34 | $354.42 | $351.74 | $352.26 | $333.47 | 622,470 |
| 2018-05-11 | $352.76 | $354.04 | $351.93 | $352.86 | $334.04 | 823,825 |
| 2018-05-10 | $350.87 | $353.57 | $350.57 | $352.55 | $333.75 | 794,503 |
| 2018-05-09 | $348.73 | $350.96 | $347.85 | $349.95 | $331.28 | 715,191 |
| 2018-05-08 | $346.62 | $348.53 | $346.42 | $348.23 | $329.66 | 797,499 |
| 2018-05-07 | $345.96 | $348.83 | $345.83 | $347.07 | $328.56 | 559,537 |
| 2018-05-04 | $339.56 | $346.69 | $338.75 | $345.19 | $326.78 | 644,040 |
| 2018-05-03 | $339.79 | $341.81 | $336.66 | $340.59 | $322.42 | 883,093 |
| 2018-05-02 | $341.32 | $343.97 | $340.85 | $341.08 | $322.89 | 644,805 |
| 2018-05-01 | $339.88 | $342.17 | $337.21 | $341.71 | $323.48 | 1,064,546 |
| 2018-04-30 | $344.83 | $346.02 | $340.43 | $340.51 | $322.35 | 1,354,325 |
| 2018-04-27 | $344.28 | $345.21 | $342.35 | $344.10 | $325.75 | 647,276 |
| 2018-04-26 | $343.75 | $345.73 | $342.66 | $344.65 | $326.27 | 1,270,931 |
| 2018-04-25 | $342.50 | $344.84 | $340.39 | $343.34 | $325.03 | 870,753 |
| 2018-04-24 | $346.94 | $348.40 | $340.63 | $343.21 | $324.90 | 1,367,322 |
| 2018-04-23 | $346.04 | $347.80 | $344.16 | $345.80 | $327.36 | 590,159 |
| 2018-04-20 | $347.34 | $348.07 | $344.83 | $345.83 | $327.38 | 1,091,790 |
| 2018-04-19 | $348.88 | $349.68 | $346.31 | $347.93 | $329.37 | 937,295 |
| 2018-04-18 | $349.64 | $351.47 | $349.07 | $349.75 | $331.10 | 584,528 |
| 2018-04-17 | $347.72 | $349.61 | $346.89 | $348.57 | $329.98 | 671,205 |
| 2018-04-16 | $344.16 | $346.88 | $343.22 | $345.90 | $327.45 | 710,352 |
| 2018-04-13 | $344.79 | $345.22 | $341.26 | $342.48 | $324.21 | 730,903 |
| 2018-04-12 | $343.63 | $344.90 | $342.53 | $343.51 | $325.19 | 727,365 |
| 2018-04-11 | $340.65 | $343.70 | $340.57 | $342.15 | $323.90 | 560,684 |
| 2018-04-10 | $341.12 | $343.93 | $340.01 | $342.54 | $324.27 | 1,118,164 |
| 2018-04-09 | $338.92 | $341.69 | $336.92 | $337.21 | $319.22 | 833,044 |
| 2018-04-06 | $341.00 | $343.34 | $334.29 | $337.03 | $319.05 | 1,444,079 |
| 2018-04-05 | $343.24 | $344.65 | $341.45 | $343.75 | $325.42 | 706,892 |
| 2018-04-04 | $333.59 | $341.72 | $333.30 | $341.13 | $322.93 | 1,268,745 |
| 2018-04-03 | $335.22 | $339.39 | $333.94 | $338.22 | $320.18 | 2,287,676 |
| 2018-04-02 | $340.39 | $341.51 | $330.91 | $333.64 | $315.84 | 2,123,770 |
| 2018-03-29 | $338.47 | $343.38 | $338.38 | $341.73 | $323.50 | 1,806,525 |
| 2018-03-28 | $337.18 | $338.82 | $334.89 | $337.08 | $319.10 | 1,439,682 |
| 2018-03-27 | $342.78 | $342.78 | $334.95 | $336.38 | $318.44 | 2,360,194 |
| 2018-03-26 | $338.22 | $341.67 | $335.37 | $341.50 | $323.29 | 1,275,465 |
| 2018-03-23 | $340.71 | $341.63 | $333.97 | $334.17 | $316.35 | 1,416,998 |
| 2018-03-22 | $346.43 | $348.17 | $340.73 | $340.86 | $322.68 | 1,365,993 |
| 2018-03-21 | $349.19 | $352.09 | $348.61 | $349.63 | $330.98 | 642,138 |
| 2018-03-20 | $349.17 | $350.12 | $347.77 | $348.63 | $330.03 | 653,152 |
| 2018-03-19 | $350.35 | $350.46 | $345.50 | $348.34 | $329.76 | 1,075,031 |
| 2018-03-16 | $349.26 | $352.59 | $349.26 | $351.57 | $332.82 | 2,013,547 |
| 2018-03-15 | $352.25 | $352.35 | $349.46 | $350.13 | $330.64 | 1,116,662 |
| 2018-03-14 | $354.70 | $355.22 | $350.78 | $351.50 | $331.94 | 1,336,434 |
| 2018-03-13 | $356.90 | $357.11 | $352.58 | $353.32 | $333.66 | 1,532,492 |
| 2018-03-12 | $355.21 | $356.37 | $354.17 | $355.25 | $335.48 | 1,897,510 |
| 2018-03-09 | $351.12 | $355.03 | $350.59 | $354.91 | $335.16 | 1,223,978 |
| 2018-03-08 | $350.39 | $350.81 | $346.95 | $349.13 | $329.70 | 739,277 |
| 2018-03-07 | $346.41 | $350.34 | $346.19 | $349.77 | $330.30 | 1,075,865 |
| 2018-03-06 | $346.60 | $349.04 | $344.31 | $349.04 | $329.62 | 1,008,476 |
| 2018-03-05 | $340.29 | $346.32 | $340.08 | $345.37 | $326.15 | 1,050,778 |
| 2018-03-02 | $335.55 | $342.46 | $334.88 | $341.78 | $322.76 | 961,913 |
| 2018-03-01 | $339.12 | $342.13 | $335.48 | $338.26 | $319.44 | 1,241,128 |
| 2018-02-28 | $344.46 | $345.18 | $339.18 | $339.26 | $320.38 | 886,626 |
| 2018-02-27 | $348.44 | $349.65 | $343.32 | $343.32 | $324.21 | 792,076 |
| 2018-02-26 | $347.39 | $348.59 | $345.04 | $348.40 | $329.01 | 744,918 |
| 2018-02-23 | $343.91 | $346.47 | $342.85 | $346.40 | $327.12 | 775,510 |
| 2018-02-22 | $343.79 | $345.80 | $341.69 | $342.23 | $323.18 | 761,849 |
| 2018-02-21 | $343.83 | $347.93 | $342.61 | $342.68 | $323.61 | 961,062 |
| 2018-02-20 | $344.72 | $346.66 | $342.33 | $343.41 | $324.30 | 743,328 |
| 2018-02-16 | $344.08 | $347.47 | $343.98 | $345.82 | $326.57 | 940,079 |
| 2018-02-15 | $343.43 | $345.13 | $340.37 | $345.11 | $325.90 | 962,182 |
| 2018-02-14 | $333.09 | $341.90 | $332.90 | $341.38 | $322.38 | 989,935 |
| 2018-02-13 | $332.55 | $335.67 | $331.14 | $335.24 | $316.58 | 1,309,064 |
| 2018-02-12 | $331.82 | $336.07 | $329.53 | $334.25 | $315.65 | 2,218,183 |
| 2018-02-09 | $330.50 | $333.02 | $321.61 | $331.03 | $312.61 | 3,542,305 |
| 2018-02-08 | $338.83 | $339.23 | $327.35 | $327.40 | $309.18 | 3,255,510 |
| 2018-02-07 | $338.21 | $341.58 | $336.38 | $338.52 | $319.68 | 2,408,415 |
| 2018-02-06 | $328.99 | $340.26 | $326.04 | $338.94 | $320.08 | 6,694,993 |
| 2018-02-05 | $345.44 | $348.20 | $335.31 | $335.52 | $316.85 | 3,208,259 |
| 2018-02-02 | $353.44 | $353.54 | $348.16 | $348.38 | $328.99 | 1,379,949 |
| 2018-02-01 | $354.28 | $356.42 | $353.59 | $355.54 | $335.75 | 1,030,251 |
| 2018-01-31 | $356.93 | $358.42 | $353.72 | $355.00 | $335.24 | 848,731 |
| 2018-01-30 | $357.12 | $357.90 | $355.15 | $355.70 | $335.90 | 1,211,590 |
| 2018-01-29 | $361.45 | $362.21 | $359.39 | $359.43 | $339.43 | 884,475 |
| 2018-01-26 | $361.58 | $362.57 | $359.53 | $362.51 | $342.34 | 582,362 |
| 2018-01-25 | $362.33 | $362.73 | $359.47 | $360.93 | $340.84 | 778,234 |
| 2018-01-24 | $362.85 | $363.70 | $359.74 | $361.18 | $341.08 | 933,236 |
| 2018-01-23 | $361.23 | $362.67 | $360.29 | $362.10 | $341.95 | 694,297 |
| 2018-01-22 | $359.80 | $361.47 | $359.22 | $361.45 | $341.33 | 719,587 |
| 2018-01-19 | $356.40 | $359.63 | $356.16 | $359.60 | $339.59 | 553,080 |
| 2018-01-18 | $356.57 | $357.22 | $355.51 | $355.90 | $336.09 | 792,530 |
| 2018-01-17 | $355.73 | $357.96 | $355.10 | $357.12 | $337.25 | 1,029,237 |
| 2018-01-16 | $358.27 | $359.18 | $353.94 | $354.53 | $334.80 | 1,416,833 |
| 2018-01-12 | $356.44 | $357.49 | $355.92 | $357.20 | $337.32 | 907,090 |
| 2018-01-11 | $351.75 | $356.30 | $351.75 | $356.30 | $336.47 | 1,090,364 |
| 2018-01-10 | $352.15 | $352.28 | $350.37 | $351.28 | $331.73 | 883,388 |
| 2018-01-09 | $353.86 | $354.47 | $352.83 | $352.90 | $333.26 | 707,834 |
| 2018-01-08 | $351.48 | $353.72 | $350.36 | $353.45 | $333.78 | 1,565,240 |
| 2018-01-05 | $351.04 | $351.85 | $350.29 | $351.52 | $331.96 | 916,084 |
| 2018-01-04 | $350.62 | $351.55 | $350.15 | $350.31 | $330.81 | 800,904 |
| 2018-01-03 | $348.73 | $349.92 | $348.11 | $349.27 | $329.83 | 1,327,932 |
| 2018-01-02 | $346.93 | $348.70 | $345.92 | $348.70 | $329.29 | 2,309,001 |
| 2017-12-29 | $348.03 | $348.12 | $345.24 | $345.41 | $326.19 | 2,000,034 |
| 2017-12-28 | $346.31 | $347.30 | $345.52 | $347.26 | $327.93 | 932,918 |
| 2017-12-27 | $345.90 | $347.08 | $345.76 | $345.98 | $326.73 | 1,065,044 |
| 2017-12-26 | $345.67 | $346.72 | $345.66 | $346.11 | $326.85 | 546,110 |
| 2017-12-22 | $345.84 | $346.10 | $344.93 | $345.94 | $326.69 | 652,625 |
| 2017-12-21 | $345.82 | $346.72 | $345.13 | $345.93 | $326.68 | 1,540,957 |
| 2017-12-20 | $345.73 | $346.01 | $343.87 | $345.16 | $325.95 | 1,044,929 |
| 2017-12-19 | $346.41 | $346.74 | $344.26 | $344.60 | $325.42 | 646,273 |
| 2017-12-18 | $344.66 | $346.56 | $344.65 | $346.03 | $326.77 | 782,435 |
| 2017-12-15 | $340.87 | $344.49 | $340.44 | $342.47 | $323.41 | 1,177,657 |
| 2017-12-14 | $343.40 | $343.83 | $340.16 | $340.38 | $320.22 | 1,112,021 |
| 2017-12-13 | $343.40 | $345.14 | $343.05 | $343.26 | $322.93 | 1,467,893 |
| 2017-12-12 | $344.77 | $344.77 | $343.08 | $343.22 | $322.89 | 879,689 |
| 2017-12-11 | $344.52 | $345.05 | $343.55 | $344.12 | $323.74 | 1,063,512 |
| 2017-12-08 | $344.45 | $345.33 | $343.30 | $344.35 | $323.96 | 1,745,211 |
| 2017-12-07 | $340.71 | $343.90 | $340.38 | $343.07 | $322.75 | 1,152,498 |
| 2017-12-06 | $341.63 | $342.51 | $340.75 | $340.85 | $320.67 | 725,736 |
| 2017-12-05 | $345.43 | $345.89 | $342.20 | $342.24 | $321.97 | 1,302,570 |
| 2017-12-04 | $348.20 | $349.16 | $344.85 | $344.92 | $324.49 | 1,014,450 |
| 2017-12-01 | $346.06 | $346.06 | $337.71 | $345.02 | $324.59 | 1,634,577 |
| 2017-11-30 | $345.26 | $347.36 | $344.59 | $345.91 | $325.43 | 1,200,444 |
| 2017-11-29 | $342.79 | $344.95 | $342.78 | $343.93 | $323.56 | 1,281,205 |
| 2017-11-28 | $338.62 | $342.42 | $338.52 | $342.37 | $322.10 | 810,449 |
| 2017-11-27 | $338.74 | $339.08 | $337.70 | $337.70 | $317.70 | 1,048,929 |
| 2017-11-24 | $339.21 | $339.31 | $338.16 | $338.34 | $318.30 | 318,699 |
| 2017-11-22 | $338.58 | $339.36 | $338.12 | $338.19 | $318.16 | 942,296 |
| 2017-11-21 | $337.62 | $338.53 | $337.41 | $338.41 | $318.37 | 825,257 |
| 2017-11-20 | $335.34 | $336.36 | $334.74 | $336.26 | $316.35 | 889,592 |
| 2017-11-17 | $333.51 | $335.59 | $333.13 | $335.07 | $315.23 | 831,769 |
| 2017-11-16 | $332.03 | $335.12 | $331.91 | $334.16 | $314.37 | 1,244,436 |
| 2017-11-15 | $330.67 | $332.02 | $328.57 | $330.87 | $311.28 | 922,787 |
| 2017-11-14 | $331.55 | $332.76 | $331.47 | $332.41 | $312.72 | 795,038 |
| 2017-11-13 | $331.23 | $332.97 | $330.34 | $332.86 | $313.15 | 510,499 |
| 2017-11-10 | $331.92 | $332.76 | $331.44 | $332.22 | $312.55 | 650,366 |
| 2017-11-09 | $331.95 | $333.58 | $329.96 | $332.25 | $312.57 | 917,261 |
| 2017-11-08 | $332.50 | $334.19 | $331.82 | $333.90 | $314.13 | 761,986 |
| 2017-11-07 | $335.19 | $335.58 | $331.88 | $333.08 | $313.36 | 513,632 |
| 2017-11-06 | $333.93 | $335.71 | $333.93 | $335.19 | $315.34 | 595,774 |
| 2017-11-03 | $332.64 | $334.04 | $332.30 | $333.86 | $314.09 | 879,348 |
| 2017-11-02 | $332.28 | $334.29 | $332.04 | $333.02 | $313.30 | 1,042,357 |
| 2017-11-01 | $335.28 | $335.67 | $331.65 | $332.74 | $313.04 | 792,132 |
| 2017-10-31 | $332.67 | $334.22 | $332.26 | $333.62 | $313.86 | 944,702 |
| 2017-10-30 | $333.48 | $333.96 | $331.12 | $331.85 | $312.20 | 988,590 |
| 2017-10-27 | $332.35 | $334.37 | $331.45 | $334.25 | $314.46 | 784,920 |
| 2017-10-26 | $331.68 | $333.00 | $331.33 | $332.50 | $312.81 | 879,953 |
| 2017-10-25 | $332.29 | $332.40 | $328.74 | $331.07 | $311.46 | 836,132 |
| 2017-10-24 | $332.47 | $333.60 | $332.44 | $333.12 | $313.39 | 1,042,686 |
| 2017-10-23 | $333.78 | $333.83 | $331.68 | $331.80 | $312.15 | 614,567 |
| 2017-10-20 | $333.28 | $333.64 | $332.69 | $333.57 | $313.82 | 1,385,202 |
| 2017-10-19 | $329.64 | $331.61 | $328.89 | $331.59 | $311.95 | 654,465 |
| 2017-10-18 | $331.07 | $331.98 | $330.41 | $331.27 | $311.65 | 567,690 |
| 2017-10-17 | $330.51 | $331.21 | $329.90 | $330.23 | $310.67 | 455,741 |
| 2017-10-16 | $331.01 | $332.02 | $330.52 | $330.68 | $311.10 | 544,083 |
| 2017-10-13 | $331.24 | $332.08 | $330.55 | $330.73 | $311.14 | 655,993 |
| 2017-10-12 | $329.94 | $331.34 | $329.64 | $330.94 | $311.34 | 1,508,170 |
| 2017-10-11 | $330.57 | $331.15 | $330.18 | $330.86 | $311.27 | 662,426 |
| 2017-10-10 | $330.59 | $331.61 | $329.95 | $330.63 | $311.05 | 650,169 |
| 2017-10-09 | $330.71 | $331.46 | $329.18 | $329.63 | $310.11 | 614,169 |
| 2017-10-06 | $329.85 | $330.89 | $329.68 | $330.59 | $311.01 | 592,636 |
| 2017-10-05 | $330.33 | $331.46 | $329.95 | $330.91 | $311.31 | 1,033,045 |
| 2017-10-04 | $329.71 | $330.42 | $329.08 | $329.84 | $310.31 | 805,885 |
| 2017-10-03 | $329.56 | $330.12 | $328.47 | $330.04 | $310.50 | 872,013 |
| 2017-10-02 | $326.58 | $329.24 | $326.26 | $329.20 | $309.70 | 1,117,030 |
| 2017-09-29 | $325.79 | $327.06 | $325.73 | $326.33 | $307.00 | 919,600 |
| 2017-09-28 | $325.04 | $326.04 | $323.77 | $325.96 | $306.66 | 802,104 |
| 2017-09-27 | $323.58 | $325.71 | $321.89 | $325.24 | $305.98 | 1,472,029 |
| 2017-09-26 | $322.18 | $323.05 | $322.00 | $322.22 | $303.14 | 917,082 |
| 2017-09-25 | $320.95 | $322.28 | $320.41 | $321.95 | $302.88 | 857,304 |
| 2017-09-22 | $319.84 | $321.49 | $319.84 | $321.22 | $302.20 | 894,789 |
| 2017-09-21 | $320.92 | $321.12 | $320.03 | $320.33 | $301.36 | 449,929 |
| 2017-09-20 | $320.58 | $321.12 | $319.89 | $321.03 | $302.02 | 1,200,431 |
| 2017-09-19 | $320.65 | $320.69 | $319.85 | $320.09 | $301.13 | 518,338 |
| 2017-09-18 | $319.35 | $320.49 | $319.17 | $320.12 | $301.16 | 974,281 |
| 2017-09-15 | $317.25 | $318.79 | $317.05 | $318.61 | $299.74 | 737,157 |
| 2017-09-14 | $318.35 | $319.35 | $317.91 | $318.93 | $298.69 | 1,004,786 |
| 2017-09-13 | $319.05 | $319.75 | $318.76 | $319.02 | $298.77 | 751,005 |
| 2017-09-12 | $317.97 | $319.52 | $317.68 | $319.38 | $299.11 | 872,420 |
| 2017-09-11 | $315.97 | $317.71 | $315.81 | $317.17 | $297.04 | 1,126,927 |
| 2017-09-08 | $311.98 | $314.05 | $311.45 | $313.44 | $293.55 | 764,797 |
| 2017-09-07 | $313.86 | $314.13 | $311.55 | $312.66 | $292.82 | 659,583 |
| 2017-09-06 | $314.06 | $314.60 | $313.04 | $313.70 | $293.79 | 723,504 |
| 2017-09-05 | $316.89 | $317.54 | $312.12 | $313.33 | $293.44 | 1,037,715 |
| 2017-09-01 | $316.21 | $317.34 | $316.06 | $316.80 | $296.69 | 742,565 |
| 2017-08-31 | $313.98 | $315.82 | $313.81 | $315.58 | $295.55 | 889,181 |
| 2017-08-30 | $310.84 | $313.29 | $310.38 | $313.06 | $293.19 | 648,867 |
| 2017-08-29 | $309.69 | $311.54 | $309.28 | $311.17 | $291.42 | 661,168 |
| 2017-08-28 | $312.18 | $312.47 | $310.45 | $311.46 | $291.69 | 594,979 |
| 2017-08-25 | $310.87 | $312.45 | $310.87 | $311.62 | $291.84 | 634,217 |
| 2017-08-24 | $311.70 | $311.73 | $310.06 | $310.14 | $290.46 | 1,290,348 |
| 2017-08-23 | $309.45 | $311.33 | $309.11 | $310.48 | $290.77 | 649,203 |
| 2017-08-22 | $308.79 | $311.48 | $308.73 | $311.22 | $291.47 | 1,071,379 |
| 2017-08-21 | $307.89 | $308.85 | $307.28 | $308.35 | $288.78 | 1,042,897 |
| 2017-08-18 | $307.99 | $309.95 | $307.29 | $308.38 | $288.81 | 769,918 |
| 2017-08-17 | $313.46 | $314.53 | $308.96 | $309.00 | $289.39 | 1,833,884 |
| 2017-08-16 | $314.24 | $315.66 | $314.14 | $314.42 | $294.46 | 984,937 |
| 2017-08-15 | $315.74 | $315.74 | $313.52 | $313.63 | $293.72 | 1,007,231 |
| 2017-08-14 | $313.56 | $315.97 | $313.38 | $315.29 | $295.28 | 1,023,622 |
| 2017-08-11 | $310.59 | $312.08 | $310.09 | $311.72 | $291.94 | 1,810,946 |
| 2017-08-10 | $314.85 | $315.10 | $311.00 | $311.09 | $291.35 | 2,325,938 |
| 2017-08-09 | $316.80 | $317.15 | $315.06 | $316.06 | $296.00 | 1,014,259 |
| 2017-08-08 | $318.88 | $321.05 | $317.73 | $318.25 | $298.05 | 1,106,105 |
| 2017-08-07 | $319.37 | $319.96 | $318.11 | $319.06 | $298.81 | 748,571 |
| 2017-08-04 | $318.59 | $319.33 | $318.11 | $318.97 | $298.73 | 1,307,693 |
| 2017-08-03 | $319.21 | $319.45 | $317.43 | $318.06 | $297.87 | 1,293,286 |
| 2017-08-02 | $320.67 | $321.10 | $317.79 | $318.94 | $298.70 | 1,397,304 |
| 2017-08-01 | $321.61 | $321.80 | $320.12 | $321.32 | $300.93 | 1,307,693 |
| 2017-07-31 | $321.49 | $321.87 | $319.57 | $320.50 | $300.16 | 1,078,768 |
| 2017-07-28 | $321.65 | $322.13 | $320.12 | $320.88 | $300.51 | 816,065 |
| 2017-07-27 | $323.77 | $324.15 | $320.73 | $322.41 | $301.95 | 1,084,222 |
| 2017-07-26 | $326.41 | $326.59 | $323.28 | $323.37 | $302.85 | 902,737 |
| 2017-07-25 | $325.21 | $326.88 | $324.58 | $326.41 | $305.69 | 2,847,251 |
| 2017-07-24 | $322.63 | $323.72 | $322.18 | $323.52 | $302.99 | 780,566 |
| 2017-07-21 | $323.31 | $323.80 | $321.76 | $322.95 | $302.45 | 771,641 |
| 2017-07-20 | $324.19 | $324.43 | $323.14 | $323.80 | $303.25 | 868,537 |
| 2017-07-19 | $321.01 | $324.22 | $321.01 | $324.15 | $303.58 | 786,173 |
| 2017-07-18 | $320.87 | $321.48 | $319.63 | $320.85 | $300.49 | 744,318 |
| 2017-07-17 | $321.07 | $322.34 | $320.22 | $321.92 | $301.49 | 925,190 |
| 2017-07-14 | $319.73 | $322.38 | $319.73 | $321.19 | $300.80 | 1,195,565 |
| 2017-07-13 | $319.99 | $320.33 | $318.35 | $320.20 | $299.88 | 741,842 |
| 2017-07-12 | $319.47 | $321.64 | $319.22 | $319.86 | $299.56 | 1,079,311 |
| 2017-07-11 | $317.05 | $318.12 | $315.31 | $317.86 | $297.69 | 1,121,067 |
| 2017-07-10 | $317.25 | $318.70 | $316.83 | $317.32 | $297.18 | 1,274,654 |
| 2017-07-07 | $315.43 | $318.29 | $315.11 | $318.03 | $297.85 | 973,649 |
| 2017-07-06 | $317.34 | $317.94 | $314.61 | $314.91 | $294.92 | 1,971,763 |
| 2017-07-05 | $319.13 | $319.92 | $317.79 | $318.81 | $298.58 | 769,025 |
| 2017-07-03 | $319.02 | $321.01 | $318.83 | $320.04 | $299.73 | 737,671 |
| 2017-06-30 | $317.72 | $319.15 | $317.31 | $317.62 | $297.46 | 1,119,525 |
| 2017-06-29 | $319.70 | $320.25 | $314.83 | $317.41 | $297.26 | 2,084,288 |
| 2017-06-28 | $317.76 | $320.48 | $317.62 | $319.49 | $299.21 | 1,943,862 |
| 2017-06-27 | $317.95 | $319.04 | $315.84 | $315.89 | $295.84 | 1,948,552 |
| 2017-06-26 | $318.09 | $319.35 | $317.08 | $318.51 | $298.30 | 1,922,643 |
| 2017-06-23 | $316.05 | $318.03 | $315.42 | $317.27 | $297.13 | 748,696 |
| 2017-06-22 | $315.36 | $316.69 | $314.37 | $315.95 | $295.90 | 645,269 |
| 2017-06-21 | $318.16 | $318.33 | $315.15 | $315.52 | $295.49 | 906,098 |
| 2017-06-20 | $319.94 | $320.04 | $317.31 | $317.36 | $297.22 | 1,109,656 |
| 2017-06-19 | $319.63 | $321.22 | $319.63 | $320.91 | $300.54 | 1,096,524 |
| 2017-06-16 | $318.39 | $319.05 | $317.08 | $318.99 | $298.74 | 977,594 |
| 2017-06-15 | $318.03 | $320.20 | $317.77 | $319.51 | $298.74 | 2,343,590 |
| 2017-06-14 | $322.48 | $322.61 | $319.56 | $321.03 | $300.16 | 1,230,574 |
| 2017-06-13 | $320.97 | $322.75 | $320.64 | $322.45 | $301.49 | 1,536,867 |
| 2017-06-12 | $320.05 | $321.00 | $318.95 | $320.38 | $299.55 | 1,265,905 |
| 2017-06-09 | $319.41 | $322.00 | $318.42 | $320.04 | $299.24 | 1,570,103 |
| 2017-06-08 | $316.17 | $319.78 | $315.57 | $318.89 | $298.16 | 888,244 |
| 2017-06-07 | $316.44 | $317.41 | $315.56 | $316.11 | $295.56 | 692,779 |
| 2017-06-06 | $316.04 | $317.43 | $315.03 | $316.27 | $295.71 | 1,532,524 |
| 2017-06-05 | $318.54 | $319.08 | $317.27 | $317.44 | $296.81 | 862,788 |
| 2017-06-02 | $318.80 | $320.22 | $317.64 | $318.74 | $298.02 | 1,743,608 |
| 2017-06-01 | $314.38 | $318.31 | $313.48 | $318.31 | $297.62 | 1,939,684 |
| 2017-05-31 | $313.88 | $314.18 | $310.24 | $313.37 | $293.00 | 3,430,562 |
| 2017-05-30 | $313.83 | $314.56 | $312.47 | $313.31 | $292.94 | 697,703 |
| 2017-05-26 | $314.52 | $315.00 | $313.66 | $314.31 | $293.88 | 1,004,565 |
| 2017-05-25 | $315.66 | $316.59 | $314.59 | $315.11 | $294.63 | 924,462 |
| 2017-05-24 | $313.71 | $315.09 | $313.20 | $314.62 | $294.17 | 789,491 |
| 2017-05-23 | $313.83 | $314.53 | $311.91 | $313.74 | $293.35 | 650,787 |
| 2017-05-22 | $312.15 | $313.49 | $312.08 | $313.17 | $292.81 | 790,763 |
| 2017-05-19 | $309.08 | $312.81 | $308.87 | $311.60 | $291.34 | 1,372,618 |
| 2017-05-18 | $307.45 | $309.52 | $306.23 | $308.42 | $288.37 | 1,976,121 |
| 2017-05-17 | $310.62 | $314.68 | $307.96 | $308.16 | $288.13 | 3,085,017 |
| 2017-05-16 | $315.38 | $315.48 | $312.78 | $314.52 | $294.08 | 1,242,677 |
| 2017-05-15 | $313.70 | $316.13 | $313.69 | $314.94 | $294.47 | 781,043 |
| 2017-05-12 | $313.33 | $313.67 | $312.13 | $312.98 | $292.64 | 548,424 |
| 2017-05-11 | $315.16 | $315.40 | $311.84 | $314.25 | $293.82 | 967,617 |
| 2017-05-10 | $313.77 | $316.48 | $313.57 | $316.20 | $295.65 | 934,783 |
| 2017-05-09 | $315.14 | $315.54 | $313.34 | $314.20 | $293.78 | 815,731 |
| 2017-05-08 | $315.74 | $316.30 | $313.75 | $314.92 | $294.45 | 871,796 |
| 2017-05-05 | $314.75 | $316.27 | $313.46 | $316.27 | $295.71 | 562,087 |
| 2017-05-04 | $314.19 | $314.26 | $311.54 | $313.59 | $293.21 | 1,074,194 |
| 2017-05-03 | $314.27 | $315.03 | $312.80 | $314.02 | $293.61 | 959,374 |
| 2017-05-02 | $316.02 | $316.78 | $314.54 | $315.34 | $294.84 | 926,086 |
| 2017-05-01 | $315.82 | $317.10 | $313.95 | $315.83 | $295.30 | 1,244,336 |
| 2017-04-28 | $318.18 | $318.44 | $314.83 | $314.85 | $294.38 | 1,748,854 |
| 2017-04-27 | $318.33 | $319.06 | $317.02 | $318.07 | $297.39 | 756,355 |
| 2017-04-26 | $317.31 | $319.39 | $316.98 | $317.77 | $297.11 | 1,427,672 |
| 2017-04-25 | $317.71 | $318.98 | $317.32 | $317.75 | $297.10 | 1,122,153 |
| 2017-04-24 | $315.95 | $316.48 | $314.85 | $315.83 | $295.30 | 1,098,086 |
| 2017-04-21 | $312.42 | $312.89 | $311.31 | $312.05 | $291.77 | 801,266 |
| 2017-04-20 | $310.92 | $313.22 | $310.20 | $312.84 | $292.50 | 2,155,478 |
| 2017-04-19 | $310.12 | $311.67 | $309.34 | $309.77 | $289.63 | 1,090,153 |
| 2017-04-18 | $308.23 | $309.55 | $307.13 | $309.17 | $289.07 | 907,594 |
| 2017-04-17 | $306.16 | $309.24 | $305.46 | $309.22 | $289.12 | 1,159,181 |
| 2017-04-13 | $308.40 | $309.23 | $305.45 | $305.45 | $285.59 | 1,450,347 |
| 2017-04-12 | $312.48 | $312.48 | $308.66 | $308.90 | $288.82 | 1,236,887 |
| 2017-04-11 | $310.05 | $312.74 | $309.00 | $312.74 | $292.41 | 1,723,824 |
| 2017-04-10 | $310.37 | $312.51 | $309.47 | $310.90 | $290.69 | 1,221,564 |
| 2017-04-07 | $309.61 | $311.30 | $309.03 | $310.08 | $289.92 | 1,074,571 |
| 2017-04-06 | $308.16 | $311.00 | $307.24 | $310.53 | $290.34 | 1,681,619 |
| 2017-04-05 | $311.73 | $313.01 | $307.62 | $307.89 | $287.88 | 1,457,207 |
| 2017-04-04 | $310.15 | $311.11 | $309.47 | $310.27 | $290.10 | 1,981,339 |
| 2017-04-03 | $312.72 | $313.45 | $309.19 | $310.73 | $290.53 | 2,436,648 |
| 2017-03-31 | $312.33 | $313.70 | $311.82 | $312.42 | $292.11 | 1,008,791 |
| 2017-03-30 | $310.49 | $312.54 | $310.49 | $312.32 | $292.02 | 798,939 |
| 2017-03-29 | $309.33 | $310.88 | $308.51 | $310.68 | $290.48 | 1,034,865 |
| 2017-03-28 | $306.28 | $310.30 | $306.28 | $309.63 | $289.50 | 1,225,169 |
| 2017-03-27 | $304.87 | $307.77 | $303.85 | $307.32 | $287.34 | 1,984,512 |
| 2017-03-24 | $309.04 | $309.95 | $306.76 | $307.78 | $287.77 | 974,164 |
| 2017-03-23 | $307.37 | $310.05 | $306.42 | $308.08 | $288.05 | 979,048 |
| 2017-03-22 | $306.24 | $307.56 | $305.11 | $307.36 | $287.38 | 1,254,625 |
| 2017-03-21 | $314.31 | $314.31 | $306.53 | $306.67 | $286.74 | 1,865,358 |
| 2017-03-20 | $313.93 | $314.35 | $312.23 | $312.80 | $292.47 | 767,939 |
| 2017-03-17 | $314.55 | $314.93 | $313.39 | $314.22 | $293.79 | 972,848 |
| 2017-03-16 | $315.51 | $316.07 | $314.21 | $314.83 | $293.60 | 2,092,808 |
| 2017-03-15 | $312.23 | $315.63 | $312.00 | $315.04 | $293.79 | 1,327,942 |
| 2017-03-14 | $310.95 | $311.42 | $309.13 | $310.88 | $289.91 | 1,344,564 |
| 2017-03-13 | $311.25 | $312.88 | $311.25 | $312.07 | $291.02 | 946,472 |
| 2017-03-10 | $312.04 | $312.47 | $309.70 | $311.55 | $290.54 | 1,121,057 |
| 2017-03-09 | $311.29 | $312.28 | $308.81 | $310.02 | $289.11 | 1,806,562 |
| 2017-03-08 | $313.20 | $313.93 | $311.20 | $311.20 | $290.21 | 942,260 |
| 2017-03-07 | $314.22 | $314.43 | $312.58 | $312.85 | $291.75 | 802,267 |
| 2017-03-06 | $314.95 | $315.11 | $313.37 | $314.46 | $293.25 | 1,472,523 |
| 2017-03-03 | $316.23 | $317.02 | $315.04 | $316.53 | $295.18 | 1,029,998 |
| 2017-03-02 | $319.61 | $319.68 | $316.07 | $316.22 | $294.89 | 1,026,376 |
| 2017-03-01 | $317.83 | $320.48 | $317.72 | $319.92 | $298.34 | 2,107,481 |
| 2017-02-28 | $317.00 | $317.26 | $314.50 | $314.66 | $293.44 | 1,466,850 |
| 2017-02-27 | $315.60 | $318.08 | $315.34 | $318.05 | $296.60 | 1,342,764 |
| 2017-02-24 | $313.31 | $316.06 | $312.82 | $316.06 | $294.74 | 919,840 |
| 2017-02-23 | $317.58 | $317.81 | $314.15 | $315.58 | $294.30 | 1,078,560 |
| 2017-02-22 | $317.42 | $317.77 | $316.12 | $317.02 | $295.64 | 1,003,161 |
| 2017-02-21 | $315.88 | $318.27 | $315.88 | $318.14 | $296.68 | 1,024,299 |
| 2017-02-17 | $314.23 | $315.60 | $313.51 | $315.60 | $294.31 | 1,118,214 |
| 2017-02-16 | $315.62 | $316.07 | $313.65 | $315.23 | $293.97 | 1,132,414 |
| 2017-02-15 | $313.60 | $315.83 | $313.60 | $315.58 | $294.30 | 1,273,352 |
| 2017-02-14 | $313.26 | $314.66 | $312.33 | $314.60 | $293.38 | 662,149 |
| 2017-02-13 | $314.30 | $314.90 | $313.55 | $313.71 | $292.55 | 827,250 |
| 2017-02-10 | $312.31 | $313.42 | $311.56 | $312.80 | $291.70 | 1,174,574 |
| 2017-02-09 | $308.87 | $311.64 | $308.61 | $311.15 | $290.16 | 1,608,709 |
| 2017-02-08 | $307.25 | $308.41 | $305.74 | $308.26 | $287.47 | 858,777 |
| 2017-02-07 | $309.55 | $310.09 | $307.24 | $308.00 | $287.23 | 1,091,642 |
| 2017-02-06 | $309.22 | $310.42 | $308.26 | $308.86 | $288.03 | 921,137 |
| 2017-02-03 | $308.45 | $310.44 | $308.08 | $310.19 | $289.27 | 1,251,663 |
| 2017-02-02 | $305.84 | $307.46 | $304.87 | $306.16 | $285.51 | 1,372,784 |
| 2017-02-01 | $308.58 | $309.46 | $304.73 | $305.81 | $285.18 | 1,981,284 |
| 2017-01-31 | $305.22 | $307.23 | $303.94 | $306.70 | $286.01 | 1,593,573 |
| 2017-01-30 | $306.51 | $306.55 | $302.80 | $305.67 | $285.05 | 1,510,117 |
| 2017-01-27 | $310.27 | $310.79 | $307.57 | $308.32 | $287.53 | 967,815 |
| 2017-01-26 | $311.10 | $311.77 | $309.27 | $309.93 | $289.03 | 910,737 |
| 2017-01-25 | $309.77 | $311.11 | $309.69 | $310.97 | $290.00 | 1,437,682 |
| 2017-01-24 | $305.09 | $309.19 | $305.00 | $308.36 | $287.56 | 2,493,080 |
| 2017-01-23 | $303.95 | $304.80 | $302.14 | $303.81 | $283.32 | 823,152 |
| 2017-01-20 | $304.15 | $305.39 | $303.53 | $304.58 | $284.04 | 900,540 |
| 2017-01-19 | $305.39 | $306.44 | $301.87 | $303.03 | $282.59 | 1,147,566 |
| 2017-01-18 | $304.35 | $305.32 | $303.00 | $305.18 | $284.60 | 1,184,863 |
| 2017-01-17 | $305.71 | $306.19 | $303.35 | $303.93 | $283.43 | 1,053,553 |
| 2017-01-13 | $305.70 | $307.84 | $305.69 | $306.65 | $285.97 | 1,477,449 |
| 2017-01-12 | $306.08 | $306.08 | $301.67 | $304.96 | $284.39 | 1,764,632 |
| 2017-01-11 | $305.77 | $306.73 | $304.52 | $306.73 | $286.04 | 1,569,293 |
| 2017-01-10 | $303.86 | $306.59 | $303.57 | $305.50 | $284.90 | 1,055,011 |
| 2017-01-09 | $304.96 | $305.31 | $303.01 | $303.53 | $283.06 | 971,082 |
| 2017-01-06 | $306.06 | $307.02 | $304.95 | $305.45 | $284.85 | 823,139 |
| 2017-01-05 | $307.09 | $307.96 | $304.56 | $305.74 | $285.12 | 1,293,117 |
| 2017-01-04 | $304.27 | $308.44 | $304.14 | $308.16 | $287.38 | 3,109,676 |
| 2017-01-03 | $304.68 | $305.47 | $301.43 | $303.36 | $282.90 | 2,004,909 |
| 2016-12-30 | $303.71 | $303.71 | $301.05 | $301.73 | $281.38 | 1,951,245 |
| 2016-12-29 | $302.31 | $303.69 | $301.78 | $302.91 | $282.48 | 1,674,887 |
| 2016-12-28 | $305.39 | $305.86 | $301.57 | $302.02 | $281.65 | 832,017 |
| 2016-12-27 | $304.16 | $305.85 | $304.01 | $305.12 | $284.54 | 581,561 |
| 2016-12-23 | $303.30 | $304.07 | $303.09 | $303.92 | $283.42 | 825,663 |
| 2016-12-22 | $305.05 | $305.23 | $302.38 | $303.24 | $282.79 | 1,167,011 |
| 2016-12-21 | $306.23 | $306.62 | $304.99 | $305.06 | $284.48 | 921,518 |
| 2016-12-20 | $305.73 | $306.75 | $305.08 | $306.45 | $285.78 | 836,204 |
| 2016-12-19 | $303.45 | $304.90 | $303.22 | $304.66 | $284.11 | 1,437,432 |
| 2016-12-16 | $303.50 | $305.89 | $302.33 | $302.93 | $282.50 | 2,235,204 |
| 2016-12-15 | $304.03 | $306.53 | $302.80 | $304.68 | $283.04 | 1,246,711 |
| 2016-12-14 | $307.07 | $308.02 | $302.97 | $303.34 | $281.80 | 1,552,954 |
| 2016-12-13 | $308.03 | $308.36 | $305.59 | $307.22 | $285.40 | 2,682,946 |
| 2016-12-12 | $307.58 | $309.22 | $305.73 | $306.64 | $284.86 | 3,053,987 |
| 2016-12-09 | $309.17 | $309.55 | $307.75 | $308.39 | $286.49 | 2,652,232 |
| 2016-12-08 | $306.33 | $309.59 | $305.85 | $309.09 | $287.14 | 2,201,724 |
| 2016-12-07 | $302.26 | $307.00 | $302.00 | $305.70 | $283.99 | 2,633,471 |
| 2016-12-06 | $299.48 | $302.25 | $298.98 | $302.24 | $280.78 | 1,512,399 |
| 2016-12-05 | $297.68 | $299.48 | $297.68 | $299.25 | $278.00 | 1,829,907 |
| 2016-12-02 | $296.25 | $297.09 | $295.33 | $295.99 | $274.97 | 1,109,408 |
| 2016-12-01 | $297.66 | $298.26 | $294.86 | $295.75 | $274.75 | 2,366,468 |
| 2016-11-30 | $298.41 | $298.67 | $296.40 | $296.43 | $275.38 | 1,472,381 |
| 2016-11-29 | $296.69 | $298.19 | $296.16 | $297.22 | $276.11 | 2,056,715 |
| 2016-11-28 | $298.43 | $298.66 | $296.36 | $296.52 | $275.46 | 1,979,878 |
| 2016-11-25 | $298.57 | $298.77 | $298.11 | $298.69 | $277.48 | 327,007 |
| 2016-11-23 | $295.96 | $297.88 | $295.63 | $297.83 | $276.68 | 2,128,263 |
| 2016-11-22 | $295.24 | $296.74 | $294.64 | $296.52 | $275.46 | 1,584,110 |
| 2016-11-21 | $293.30 | $294.74 | $292.90 | $294.43 | $273.52 | 1,437,202 |
| 2016-11-18 | $292.62 | $292.90 | $291.89 | $292.42 | $271.65 | 1,748,390 |
| 2016-11-17 | $291.09 | $292.68 | $290.97 | $292.36 | $271.60 | 1,900,464 |
| 2016-11-16 | $290.16 | $290.92 | $289.37 | $290.48 | $269.85 | 1,228,311 |
| 2016-11-15 | $289.19 | $290.84 | $288.18 | $290.42 | $269.79 | 1,583,297 |
| 2016-11-14 | $286.70 | $289.20 | $286.06 | $289.00 | $268.48 | 2,015,343 |
| 2016-11-11 | $281.50 | $284.71 | $281.10 | $284.47 | $264.27 | 1,495,835 |
| 2016-11-10 | $282.04 | $283.88 | $280.00 | $281.69 | $261.68 | 1,946,607 |
| 2016-11-09 | $273.35 | $281.26 | $273.02 | $280.44 | $260.52 | 2,477,612 |
| 2016-11-08 | $273.79 | $276.63 | $273.24 | $275.43 | $255.87 | 1,241,580 |
| 2016-11-07 | $273.83 | $274.97 | $272.89 | $274.75 | $255.24 | 963,206 |
| 2016-11-04 | $268.81 | $271.49 | $268.25 | $269.07 | $249.96 | 1,207,907 |
| 2016-11-03 | $269.55 | $270.52 | $268.33 | $268.63 | $249.55 | 1,656,020 |
| 2016-11-02 | $271.19 | $271.76 | $268.92 | $269.11 | $250.00 | 2,041,824 |
| 2016-11-01 | $275.31 | $275.50 | $270.23 | $271.75 | $252.45 | 1,997,785 |
| 2016-10-31 | $273.29 | $275.27 | $273.23 | $274.77 | $255.26 | 1,736,495 |
| 2016-10-28 | $273.16 | $275.10 | $272.24 | $272.80 | $253.43 | 1,435,677 |
| 2016-10-27 | $276.33 | $276.39 | $272.47 | $273.35 | $253.94 | 1,121,676 |
| 2016-10-26 | $275.44 | $276.80 | $274.89 | $275.56 | $255.99 | 911,097 |
| 2016-10-25 | $278.72 | $278.74 | $276.59 | $277.05 | $257.37 | 893,063 |
| 2016-10-24 | $279.45 | $280.84 | $278.40 | $279.04 | $259.22 | 639,819 |
| 2016-10-21 | $275.97 | $277.82 | $275.36 | $277.76 | $258.03 | 545,709 |
| 2016-10-20 | $278.21 | $279.14 | $276.49 | $277.91 | $258.17 | 676,411 |
| 2016-10-19 | $278.07 | $279.61 | $276.94 | $279.00 | $259.19 | 1,477,699 |
| 2016-10-18 | $278.83 | $279.08 | $277.08 | $277.72 | $258.00 | 955,940 |
| 2016-10-17 | $276.67 | $277.26 | $275.93 | $276.21 | $256.59 | 1,099,290 |
| 2016-10-14 | $277.69 | $278.77 | $276.18 | $276.34 | $256.71 | 1,205,060 |
| 2016-10-13 | $275.19 | $277.23 | $273.83 | $276.48 | $256.84 | 970,436 |
| 2016-10-12 | $277.06 | $278.33 | $275.99 | $277.58 | $257.87 | 808,107 |
| 2016-10-11 | $280.08 | $280.37 | $275.36 | $276.50 | $256.86 | 3,430,377 |
| 2016-10-10 | $280.75 | $282.79 | $280.75 | $281.14 | $261.17 | 1,144,485 |
| 2016-10-07 | $280.91 | $281.62 | $277.53 | $278.80 | $259.00 | 547,114 |
| 2016-10-06 | $279.71 | $281.13 | $278.84 | $280.86 | $260.91 | 662,827 |
| 2016-10-05 | $280.15 | $281.67 | $280.12 | $280.27 | $260.37 | 1,304,125 |
| 2016-10-04 | $280.76 | $281.14 | $277.81 | $278.87 | $259.07 | 1,566,406 |
| 2016-10-03 | $281.21 | $281.88 | $279.75 | $280.21 | $260.31 | 2,164,727 |
| 2016-09-30 | $281.24 | $283.30 | $280.26 | $282.27 | $262.22 | 1,346,450 |
| 2016-09-29 | $282.56 | $283.18 | $279.14 | $279.84 | $259.97 | 1,144,745 |
| 2016-09-28 | $280.89 | $283.20 | $279.31 | $282.99 | $262.89 | 783,575 |
| 2016-09-27 | $280.16 | $281.11 | $279.27 | $280.62 | $260.69 | 748,145 |
| 2016-09-26 | $280.30 | $281.49 | $280.15 | $280.34 | $260.43 | 746,623 |
| 2016-09-23 | $283.24 | $284.13 | $281.72 | $281.81 | $261.80 | 1,391,223 |
| 2016-09-22 | $282.30 | $284.37 | $282.30 | $284.06 | $263.89 | 1,894,225 |
| 2016-09-21 | $277.87 | $280.90 | $277.17 | $280.75 | $260.81 | 2,277,989 |
| 2016-09-20 | $279.63 | $279.63 | $277.05 | $277.05 | $257.37 | 606,397 |
| 2016-09-19 | $277.70 | $280.14 | $277.24 | $278.42 | $258.65 | 622,764 |
| 2016-09-16 | $276.29 | $276.92 | $275.36 | $276.37 | $256.74 | 1,397,694 |
| 2016-09-15 | $275.90 | $279.34 | $275.56 | $278.86 | $258.02 | 749,820 |
| 2016-09-14 | $277.05 | $277.98 | $275.38 | $276.00 | $255.37 | 1,066,012 |
| 2016-09-13 | $279.55 | $280.31 | $275.52 | $276.78 | $256.09 | 2,946,184 |
| 2016-09-12 | $277.33 | $282.26 | $276.94 | $281.90 | $260.83 | 1,651,985 |
| 2016-09-09 | $284.64 | $284.93 | $278.55 | $278.55 | $257.73 | 2,624,800 |
| 2016-09-08 | $287.76 | $287.93 | $286.89 | $287.00 | $265.55 | 817,477 |
| 2016-09-07 | $286.95 | $288.40 | $286.61 | $288.35 | $266.80 | 912,570 |
| 2016-09-06 | $288.06 | $288.27 | $286.13 | $287.27 | $265.80 | 777,794 |
| 2016-09-02 | $286.34 | $287.89 | $286.28 | $287.89 | $266.37 | 1,833,962 |
| 2016-09-01 | $285.26 | $285.94 | $282.94 | $284.95 | $263.65 | 884,365 |
| 2016-08-31 | $285.82 | $286.08 | $283.73 | $285.08 | $263.77 | 1,038,107 |
| 2016-08-30 | $286.51 | $286.83 | $284.96 | $286.19 | $264.80 | 662,263 |
| 2016-08-29 | $284.48 | $286.98 | $284.48 | $286.27 | $264.87 | 1,980,089 |
| 2016-08-26 | $285.64 | $287.24 | $282.78 | $284.07 | $262.84 | 1,231,995 |
| 2016-08-25 | $283.73 | $285.90 | $283.62 | $285.17 | $263.86 | 949,771 |
| 2016-08-24 | $286.11 | $286.20 | $283.85 | $284.78 | $263.49 | 1,014,857 |
| 2016-08-23 | $285.98 | $287.08 | $285.92 | $286.21 | $264.82 | 1,701,335 |
| 2016-08-22 | $284.20 | $284.89 | $283.42 | $284.80 | $263.51 | 628,348 |
| 2016-08-19 | $283.59 | $284.83 | $282.99 | $284.53 | $263.26 | 828,597 |
| 2016-08-18 | $282.46 | $284.53 | $282.45 | $284.45 | $263.19 | 1,290,426 |
| 2016-08-17 | $283.09 | $283.26 | $280.79 | $282.51 | $261.39 | 1,122,803 |
| 2016-08-16 | $284.86 | $285.00 | $282.88 | $283.02 | $261.87 | 916,979 |
| 2016-08-15 | $284.20 | $286.32 | $284.16 | $285.76 | $264.40 | 898,794 |
| 2016-08-12 | $283.66 | $284.52 | $282.91 | $283.63 | $262.43 | 840,570 |
| 2016-08-11 | $284.22 | $284.73 | $283.20 | $284.13 | $262.89 | 1,154,578 |
| 2016-08-10 | $284.24 | $284.72 | $282.92 | $283.47 | $262.28 | 1,060,345 |
| 2016-08-09 | $284.60 | $285.04 | $284.01 | $284.32 | $263.07 | 749,897 |
| 2016-08-08 | $284.36 | $285.42 | $284.15 | $284.42 | $263.16 | 873,111 |
| 2016-08-05 | $283.00 | $284.76 | $282.64 | $284.36 | $263.11 | 1,411,719 |
| 2016-08-04 | $281.75 | $282.82 | $281.14 | $281.64 | $260.59 | 968,413 |
| 2016-08-03 | $279.68 | $281.60 | $278.91 | $281.60 | $260.55 | 865,903 |
| 2016-08-02 | $282.86 | $283.29 | $279.00 | $279.80 | $258.89 | 1,045,002 |
| 2016-08-01 | $283.93 | $284.46 | $282.48 | $283.02 | $261.87 | 1,049,747 |
| 2016-07-29 | $282.59 | $284.60 | $281.68 | $283.78 | $262.57 | 1,449,185 |
| 2016-07-28 | $281.33 | $283.35 | $281.03 | $282.81 | $261.67 | 1,242,029 |
| 2016-07-27 | $283.14 | $283.58 | $280.76 | $281.88 | $260.81 | 1,944,449 |
| 2016-07-26 | $281.64 | $283.15 | $281.25 | $283.06 | $261.90 | 1,242,348 |
| 2016-07-25 | $282.06 | $282.47 | $280.97 | $281.47 | $260.43 | 834,791 |
| 2016-07-22 | $280.68 | $282.75 | $280.27 | $282.51 | $261.39 | 1,135,872 |
| 2016-07-21 | $281.72 | $282.60 | $280.06 | $280.25 | $259.30 | 1,053,613 |
| 2016-07-20 | $281.11 | $282.48 | $280.10 | $281.90 | $260.83 | 1,217,560 |
| 2016-07-19 | $280.73 | $281.00 | $279.68 | $280.72 | $259.74 | 1,311,520 |
| 2016-07-18 | $280.45 | $281.78 | $280.19 | $281.24 | $260.22 | 1,337,284 |
| 2016-07-15 | $281.82 | $282.12 | $280.25 | $280.87 | $259.88 | 1,319,652 |
| 2016-07-14 | $282.39 | $282.52 | $280.85 | $280.88 | $259.89 | 1,543,105 |
| 2016-07-13 | $282.11 | $282.21 | $279.60 | $280.24 | $259.29 | 1,860,338 |
| 2016-07-12 | $280.17 | $281.75 | $279.54 | $281.00 | $260.00 | 2,865,220 |
| 2016-07-11 | $277.68 | $278.86 | $277.40 | $278.22 | $257.42 | 1,664,062 |
| 2016-07-08 | $274.09 | $276.94 | $273.87 | $276.67 | $255.99 | 1,471,579 |
| 2016-07-07 | $271.80 | $273.41 | $270.45 | $271.52 | $251.23 | 1,175,896 |
| 2016-07-06 | $268.84 | $271.23 | $267.85 | $271.05 | $250.79 | 1,560,663 |
| 2016-07-05 | $271.83 | $272.17 | $268.08 | $269.65 | $249.50 | 2,128,340 |
| 2016-07-01 | $271.97 | $274.17 | $271.84 | $272.78 | $252.39 | 1,076,168 |
| 2016-06-30 | $267.48 | $272.39 | $266.81 | $272.23 | $251.88 | 2,085,403 |
| 2016-06-29 | $265.30 | $267.45 | $264.89 | $267.45 | $247.46 | 2,439,418 |
| 2016-06-28 | $259.80 | $262.66 | $259.56 | $262.42 | $242.81 | 2,813,462 |
| 2016-06-27 | $261.91 | $262.28 | $256.08 | $257.47 | $238.23 | 6,560,692 |
| 2016-06-24 | $264.57 | $269.61 | $263.59 | $264.93 | $245.13 | 5,338,271 |
| 2016-06-23 | $273.76 | $276.10 | $273.62 | $276.10 | $255.46 | 2,295,013 |
| 2016-06-22 | $272.23 | $273.38 | $271.00 | $271.08 | $250.82 | 1,395,051 |
| 2016-06-21 | $272.11 | $272.60 | $270.70 | $271.97 | $251.64 | 1,181,296 |
| 2016-06-20 | $272.83 | $273.80 | $271.62 | $271.76 | $251.45 | 2,014,575 |
| 2016-06-17 | $268.89 | $270.03 | $267.80 | $268.93 | $248.83 | 1,129,734 |
| 2016-06-16 | $268.38 | $269.93 | $266.32 | $269.77 | $248.82 | 2,275,141 |
| 2016-06-15 | $270.35 | $271.90 | $269.71 | $269.96 | $249.00 | 1,052,076 |
| 2016-06-14 | $269.47 | $270.77 | $268.11 | $269.46 | $248.54 | 993,843 |
| 2016-06-13 | $272.46 | $273.59 | $270.07 | $270.44 | $249.44 | 2,041,477 |
| 2016-06-10 | $274.82 | $275.19 | $272.62 | $273.38 | $252.15 | 1,807,876 |
| 2016-06-09 | $276.88 | $277.57 | $275.95 | $277.28 | $255.75 | 1,125,768 |
| 2016-06-08 | $277.03 | $278.33 | $276.99 | $277.99 | $256.40 | 1,194,580 |
| 2016-06-07 | $276.02 | $277.50 | $275.51 | $276.69 | $255.20 | 1,344,679 |
| 2016-06-06 | $273.94 | $276.27 | $273.54 | $275.81 | $254.39 | 2,092,372 |
| 2016-06-03 | $274.43 | $274.43 | $271.58 | $273.38 | $252.15 | 2,270,071 |
| 2016-06-02 | $272.52 | $274.89 | $271.78 | $274.89 | $253.54 | 1,347,182 |
| 2016-06-01 | $270.76 | $273.23 | $270.20 | $273.09 | $251.88 | 1,693,998 |
| 2016-05-31 | $272.72 | $273.15 | $271.12 | $271.82 | $250.71 | 3,972,446 |
| 2016-05-27 | $269.97 | $271.99 | $269.79 | $271.98 | $250.86 | 1,368,779 |
| 2016-05-26 | $269.98 | $270.71 | $269.34 | $269.78 | $248.83 | 2,069,642 |
| 2016-05-25 | $268.99 | $270.18 | $268.84 | $269.66 | $248.72 | 3,340,873 |
| 2016-05-24 | $265.00 | $268.37 | $264.90 | $268.00 | $247.19 | 3,786,093 |
| 2016-05-23 | $263.95 | $264.66 | $263.09 | $263.63 | $243.16 | 830,606 |
| 2016-05-20 | $261.62 | $264.48 | $261.60 | $264.19 | $243.68 | 1,321,117 |
| 2016-05-19 | $259.85 | $261.73 | $258.42 | $260.56 | $240.33 | 1,318,149 |
| 2016-05-18 | $261.39 | $264.09 | $260.00 | $261.45 | $241.15 | 1,165,157 |
| 2016-05-17 | $264.32 | $265.37 | $261.00 | $262.06 | $241.71 | 1,327,469 |
| 2016-05-16 | $262.92 | $265.78 | $262.73 | $264.93 | $244.36 | 1,199,321 |
| 2016-05-13 | $264.11 | $264.95 | $261.32 | $262.18 | $241.82 | 1,300,180 |
| 2016-05-12 | $265.76 | $266.57 | $263.13 | $264.81 | $244.25 | 1,416,628 |
| 2016-05-11 | $266.65 | $267.42 | $264.77 | $264.90 | $244.33 | 1,205,162 |
| 2016-05-10 | $265.54 | $267.53 | $264.97 | $267.53 | $246.76 | 1,080,421 |
| 2016-05-09 | $264.25 | $265.46 | $263.35 | $264.40 | $243.87 | 799,557 |
| 2016-05-06 | $262.30 | $264.49 | $261.63 | $264.46 | $243.92 | 851,714 |
| 2016-05-05 | $264.37 | $265.13 | $262.58 | $263.24 | $242.80 | 872,112 |
| 2016-05-04 | $263.21 | $265.52 | $262.63 | $263.41 | $242.96 | 1,588,422 |
| 2016-05-03 | $266.28 | $266.34 | $263.05 | $264.53 | $243.99 | 1,348,505 |
| 2016-05-02 | $266.75 | $268.30 | $265.59 | $268.30 | $247.47 | 1,430,793 |
| 2016-04-29 | $266.33 | $267.14 | $263.99 | $265.85 | $245.21 | 1,788,108 |
| 2016-04-28 | $269.02 | $270.62 | $266.89 | $267.35 | $246.59 | 1,181,164 |
| 2016-04-27 | $269.75 | $271.16 | $268.82 | $270.89 | $249.85 | 1,021,532 |
| 2016-04-26 | $268.12 | $269.68 | $267.44 | $269.52 | $248.59 | 1,686,126 |
| 2016-04-25 | $268.06 | $268.29 | $266.31 | $267.27 | $246.52 | 1,624,237 |
| 2016-04-22 | $266.87 | $269.03 | $266.78 | $268.70 | $247.84 | 1,696,306 |
| 2016-04-21 | $269.02 | $269.44 | $266.16 | $266.41 | $245.72 | 1,739,968 |
| 2016-04-20 | $268.92 | $270.12 | $267.56 | $268.76 | $247.89 | 2,741,186 |
| 2016-04-19 | $268.43 | $269.72 | $267.49 | $268.61 | $247.75 | 1,571,230 |
| 2016-04-18 | $265.15 | $267.81 | $264.86 | $267.62 | $246.84 | 1,213,657 |
| 2016-04-15 | $264.99 | $266.56 | $264.75 | $266.45 | $245.76 | 2,479,232 |
| 2016-04-14 | $266.27 | $266.67 | $265.08 | $265.29 | $244.69 | 1,046,036 |
| 2016-04-13 | $263.36 | $266.40 | $263.26 | $266.34 | $245.66 | 2,670,014 |
| 2016-04-12 | $259.69 | $262.34 | $258.88 | $261.98 | $241.64 | 1,458,429 |
| 2016-04-11 | $260.95 | $262.45 | $259.08 | $259.10 | $238.98 | 3,330,481 |
| 2016-04-08 | $259.81 | $261.29 | $258.83 | $259.57 | $239.41 | 920,024 |
| 2016-04-07 | $259.79 | $260.33 | $256.55 | $257.96 | $237.93 | 1,010,136 |
| 2016-04-06 | $258.78 | $261.45 | $258.15 | $261.37 | $241.07 | 1,857,468 |
| 2016-04-05 | $259.77 | $260.36 | $258.51 | $258.78 | $238.69 | 1,115,304 |
| 2016-04-04 | $263.74 | $263.94 | $261.21 | $261.43 | $241.13 | 970,232 |
| 2016-04-01 | $260.75 | $264.19 | $260.17 | $264.19 | $243.68 | 1,811,573 |
| 2016-03-31 | $262.77 | $263.68 | $262.24 | $262.72 | $242.32 | 1,316,547 |
| 2016-03-30 | $264.35 | $264.35 | $262.00 | $262.59 | $242.20 | 2,293,303 |
| 2016-03-29 | $257.09 | $262.65 | $256.70 | $262.65 | $242.25 | 2,295,131 |
| 2016-03-28 | $257.61 | $258.39 | $256.17 | $257.88 | $237.86 | 1,270,851 |
| 2016-03-24 | $255.08 | $257.03 | $254.33 | $256.91 | $236.96 | 1,217,741 |
| 2016-03-23 | $259.17 | $259.18 | $256.62 | $256.70 | $236.77 | 1,304,344 |
| 2016-03-22 | $258.52 | $260.72 | $258.02 | $259.81 | $239.64 | 1,669,506 |
| 2016-03-21 | $259.59 | $260.50 | $258.79 | $259.83 | $239.65 | 1,949,575 |
| 2016-03-18 | $258.97 | $260.90 | $258.22 | $259.70 | $239.53 | 1,283,243 |
| 2016-03-17 | $256.36 | $259.91 | $255.62 | $259.26 | $238.38 | 1,353,715 |
| 2016-03-16 | $253.01 | $256.90 | $253.01 | $256.65 | $235.98 | 2,529,639 |
| 2016-03-15 | $254.24 | $254.51 | $253.07 | $253.92 | $233.47 | 911,548 |
| 2016-03-14 | $255.97 | $256.24 | $254.57 | $255.63 | $235.04 | 1,259,984 |
| 2016-03-11 | $253.81 | $256.69 | $253.75 | $256.55 | $235.89 | 4,188,303 |
| 2016-03-10 | $253.21 | $254.01 | $249.30 | $251.66 | $231.39 | 1,670,717 |
| 2016-03-09 | $252.67 | $252.89 | $250.96 | $252.46 | $232.13 | 1,288,815 |
| 2016-03-08 | $254.86 | $254.90 | $251.32 | $251.34 | $231.10 | 1,367,113 |
| 2016-03-07 | $253.80 | $256.38 | $253.67 | $256.27 | $235.63 | 1,820,665 |
| 2016-03-04 | $253.58 | $255.95 | $252.77 | $255.09 | $234.54 | 2,235,143 |
| 2016-03-03 | $250.37 | $253.34 | $250.04 | $253.34 | $232.94 | 1,641,983 |
| 2016-03-02 | $247.92 | $250.80 | $247.47 | $250.66 | $230.47 | 1,800,876 |
| 2016-03-01 | $244.99 | $248.50 | $243.92 | $248.50 | $228.49 | 2,445,727 |
| 2016-02-29 | $244.20 | $245.70 | $242.94 | $242.94 | $223.37 | 1,192,525 |
| 2016-02-26 | $244.48 | $245.02 | $243.33 | $244.18 | $224.51 | 1,100,819 |
| 2016-02-25 | $241.10 | $243.11 | $240.16 | $243.03 | $223.46 | 1,299,955 |
| 2016-02-24 | $236.54 | $240.78 | $235.32 | $240.28 | $220.93 | 1,263,552 |
| 2016-02-23 | $239.98 | $240.79 | $238.56 | $238.80 | $219.57 | 1,176,078 |
| 2016-02-22 | $239.96 | $241.83 | $239.84 | $240.93 | $221.53 | 1,663,822 |
| 2016-02-19 | $236.74 | $237.90 | $235.22 | $237.90 | $218.74 | 1,471,045 |
| 2016-02-18 | $238.63 | $238.79 | $236.82 | $237.78 | $218.63 | 1,419,651 |
| 2016-02-17 | $236.33 | $239.30 | $236.07 | $238.36 | $219.16 | 1,552,528 |
| 2016-02-16 | $232.55 | $234.97 | $231.01 | $234.67 | $215.77 | 1,141,749 |
| 2016-02-12 | $227.68 | $230.11 | $226.69 | $229.74 | $211.24 | 2,855,281 |
| 2016-02-11 | $225.13 | $226.99 | $223.68 | $225.58 | $207.41 | 2,128,812 |
| 2016-02-10 | $229.57 | $232.61 | $228.66 | $228.76 | $210.34 | 2,248,039 |
| 2016-02-09 | $226.24 | $230.08 | $225.93 | $228.22 | $209.84 | 2,540,423 |
| 2016-02-08 | $230.54 | $230.65 | $225.56 | $228.85 | $210.42 | 2,102,847 |
| 2016-02-05 | $237.06 | $237.07 | $232.55 | $232.83 | $214.08 | 1,788,855 |
| 2016-02-04 | $235.45 | $239.59 | $235.42 | $237.89 | $218.73 | 2,842,476 |
| 2016-02-03 | $236.26 | $236.72 | $230.75 | $236.14 | $217.12 | 3,107,866 |
| 2016-02-02 | $237.52 | $237.52 | $233.80 | $234.51 | $215.62 | 2,553,837 |
| 2016-02-01 | $238.03 | $240.77 | $237.18 | $239.61 | $220.31 | 2,137,667 |
| 2016-01-29 | $233.46 | $240.00 | $233.34 | $239.97 | $220.64 | 4,275,967 |
| 2016-01-28 | $234.26 | $234.76 | $230.97 | $232.34 | $213.63 | 1,898,163 |
| 2016-01-27 | $233.67 | $236.15 | $231.03 | $232.25 | $213.54 | 1,913,391 |
| 2016-01-26 | $230.49 | $234.71 | $230.43 | $234.62 | $215.72 | 1,408,689 |
| 2016-01-25 | $233.14 | $233.49 | $229.16 | $229.48 | $211.00 | 1,708,509 |
| 2016-01-22 | $231.97 | $234.55 | $231.82 | $234.34 | $215.47 | 2,315,602 |
| 2016-01-21 | $229.00 | $232.17 | $227.13 | $228.62 | $210.21 | 4,483,422 |
| 2016-01-20 | $226.56 | $230.69 | $220.88 | $228.27 | $209.88 | 6,147,510 |
| 2016-01-19 | $233.26 | $233.31 | $227.91 | $229.76 | $211.25 | 2,827,446 |
| 2016-01-15 | $228.73 | $231.47 | $226.61 | $231.03 | $212.42 | 5,335,177 |
| 2016-01-14 | $232.61 | $235.95 | $229.81 | $234.40 | $215.52 | 3,186,863 |
| 2016-01-13 | $238.91 | $239.47 | $230.84 | $231.66 | $213.00 | 6,687,951 |
| 2016-01-12 | $239.11 | $239.77 | $234.73 | $238.08 | $218.90 | 5,405,783 |
| 2016-01-11 | $238.85 | $239.53 | $234.93 | $237.10 | $218.00 | 5,180,384 |
| 2016-01-08 | $242.00 | $242.83 | $237.61 | $237.82 | $218.67 | 4,343,081 |
| 2016-01-07 | $243.32 | $244.97 | $240.85 | $241.04 | $221.63 | 6,412,601 |
| 2016-01-06 | $247.62 | $249.18 | $246.04 | $247.36 | $227.44 | 5,394,041 |
| 2016-01-05 | $251.23 | $251.79 | $249.63 | $250.90 | $230.69 | 3,856,769 |
| 2016-01-04 | $249.92 | $250.82 | $248.24 | $250.82 | $230.62 | 5,094,674 |
| 2015-12-31 | $255.82 | $257.32 | $254.04 | $254.04 | $233.58 | 2,690,662 |
| 2015-12-30 | $258.66 | $259.08 | $256.73 | $256.73 | $236.05 | 1,549,667 |
| 2015-12-29 | $258.33 | $259.50 | $257.34 | $258.96 | $238.10 | 1,045,122 |
| 2015-12-28 | $256.13 | $257.01 | $254.32 | $256.90 | $236.21 | 1,594,877 |
| 2015-12-24 | $257.30 | $258.22 | $256.35 | $257.22 | $236.50 | 432,037 |
| 2015-12-23 | $255.37 | $257.27 | $254.77 | $257.26 | $236.54 | 1,249,090 |
| 2015-12-22 | $252.36 | $254.48 | $250.86 | $253.90 | $233.45 | 1,005,498 |
| 2015-12-21 | $251.17 | $252.24 | $249.76 | $251.53 | $231.27 | 1,750,627 |
| 2015-12-18 | $252.43 | $252.47 | $249.72 | $249.75 | $229.63 | 1,669,537 |
| 2015-12-17 | $258.15 | $258.15 | $254.20 | $254.25 | $232.84 | 1,111,026 |
| 2015-12-16 | $256.07 | $258.05 | $254.29 | $257.35 | $235.68 | 1,675,952 |
| 2015-12-15 | $253.60 | $255.39 | $253.35 | $254.71 | $233.26 | 1,332,849 |
| 2015-12-14 | $253.06 | $254.55 | $250.10 | $252.11 | $230.88 | 2,372,785 |
| 2015-12-11 | $254.65 | $255.93 | $252.64 | $253.37 | $232.03 | 1,622,255 |
| 2015-12-10 | $256.51 | $258.94 | $256.08 | $257.23 | $235.57 | 2,640,997 |
| 2015-12-09 | $258.76 | $261.70 | $255.86 | $256.67 | $235.05 | 2,489,513 |
| 2015-12-08 | $259.26 | $260.68 | $258.10 | $259.80 | $237.92 | 1,078,637 |
| 2015-12-07 | $263.54 | $263.64 | $260.18 | $261.61 | $239.58 | 1,532,930 |
| 2015-12-04 | $261.18 | $264.42 | $260.90 | $264.07 | $241.83 | 1,329,038 |
| 2015-12-03 | $266.19 | $266.48 | $259.86 | $260.89 | $238.92 | 2,246,588 |
| 2015-12-02 | $268.30 | $268.72 | $265.05 | $265.39 | $243.04 | 2,489,499 |
| 2015-12-01 | $267.42 | $268.55 | $266.75 | $268.49 | $245.88 | 1,410,893 |
| 2015-11-30 | $268.51 | $268.82 | $266.00 | $266.22 | $243.80 | 1,977,378 |
| 2015-11-27 | $267.08 | $268.15 | $265.78 | $267.70 | $245.15 | 1,181,332 |
| 2015-11-25 | $266.05 | $267.17 | $265.52 | $266.74 | $244.28 | 1,861,704 |
| 2015-11-24 | $263.16 | $266.50 | $262.44 | $265.93 | $243.53 | 3,716,323 |
| 2015-11-23 | $263.46 | $265.53 | $263.38 | $264.31 | $242.05 | 1,652,302 |
| 2015-11-20 | $263.22 | $264.55 | $262.87 | $263.75 | $241.54 | 2,135,117 |
| 2015-11-19 | $262.69 | $263.08 | $261.71 | $262.47 | $240.36 | 2,368,387 |
| 2015-11-18 | $259.03 | $262.91 | $258.70 | $262.91 | $240.77 | 2,973,810 |
| 2015-11-17 | $259.47 | $260.98 | $257.93 | $258.18 | $236.44 | 1,027,644 |
| 2015-11-16 | $256.03 | $259.26 | $255.54 | $259.25 | $237.42 | 1,300,466 |
| 2015-11-13 | $257.72 | $258.35 | $255.44 | $255.82 | $234.28 | 2,960,903 |
| 2015-11-12 | $262.14 | $262.28 | $258.21 | $258.32 | $236.56 | 2,525,198 |
| 2015-11-11 | $265.87 | $266.01 | $263.79 | $263.87 | $241.65 | 787,369 |
| 2015-11-10 | $263.30 | $265.46 | $262.97 | $265.46 | $243.10 | 1,989,908 |
| 2015-11-09 | $265.87 | $266.06 | $262.19 | $264.14 | $241.89 | 1,253,856 |
| 2015-11-06 | $266.05 | $266.72 | $264.16 | $266.39 | $243.95 | 709,611 |
| 2015-11-05 | $266.68 | $267.07 | $264.65 | $266.70 | $244.24 | 2,234,501 |
| 2015-11-04 | $267.95 | $267.98 | $265.79 | $266.64 | $244.18 | 3,721,876 |
| 2015-11-03 | $266.32 | $268.20 | $265.71 | $266.93 | $244.45 | 1,638,654 |
| 2015-11-02 | $262.98 | $267.07 | $262.80 | $266.67 | $244.21 | 1,076,559 |
| 2015-10-30 | $263.01 | $264.30 | $262.54 | $262.71 | $240.58 | 1,835,945 |
| 2015-10-29 | $263.62 | $264.26 | $262.36 | $263.07 | $240.91 | 1,981,216 |
| 2015-10-28 | $259.94 | $264.59 | $259.30 | $264.59 | $242.31 | 3,288,244 |
| 2015-10-27 | $260.36 | $260.91 | $257.83 | $259.26 | $237.43 | 1,083,941 |
| 2015-10-26 | $261.64 | $262.03 | $260.36 | $261.33 | $239.32 | 1,994,398 |
| 2015-10-23 | $262.43 | $262.49 | $260.12 | $261.98 | $239.92 | 2,302,342 |
| 2015-10-22 | $259.99 | $261.69 | $259.08 | $260.67 | $238.72 | 2,969,645 |
| 2015-10-21 | $262.37 | $262.51 | $258.54 | $258.79 | $236.99 | 1,750,735 |
| 2015-10-20 | $261.20 | $262.99 | $260.96 | $261.69 | $239.65 | 1,117,162 |
| 2015-10-19 | $259.80 | $262.17 | $259.71 | $261.70 | $239.66 | 1,473,549 |
| 2015-10-16 | $261.60 | $261.62 | $259.38 | $260.79 | $238.83 | 850,381 |
| 2015-10-15 | $258.61 | $260.93 | $256.71 | $260.82 | $238.85 | 2,145,190 |
| 2015-10-14 | $259.89 | $260.82 | $257.54 | $257.81 | $236.10 | 1,784,780 |
| 2015-10-13 | $261.04 | $263.23 | $259.52 | $259.69 | $237.82 | 1,845,215 |
| 2015-10-12 | $262.70 | $262.70 | $261.53 | $262.21 | $240.13 | 920,430 |
| 2015-10-09 | $262.51 | $262.85 | $261.21 | $262.41 | $240.31 | 1,919,601 |
| 2015-10-08 | $258.69 | $262.50 | $258.41 | $261.89 | $239.83 | 1,840,175 |
| 2015-10-07 | $257.19 | $259.38 | $256.00 | $259.21 | $237.38 | 1,912,621 |
| 2015-10-06 | $256.76 | $257.65 | $255.05 | $255.85 | $234.30 | 1,229,776 |
| 2015-10-05 | $253.85 | $257.23 | $253.55 | $256.87 | $235.24 | 1,698,441 |
| 2015-10-02 | $246.07 | $252.11 | $244.88 | $252.11 | $230.88 | 1,163,075 |
| 2015-10-01 | $249.15 | $249.84 | $245.93 | $248.35 | $227.43 | 2,304,331 |
| 2015-09-30 | $248.07 | $249.38 | $246.31 | $248.89 | $227.93 | 2,270,539 |
| 2015-09-29 | $245.89 | $247.60 | $244.48 | $245.62 | $224.93 | 1,953,974 |
| 2015-09-28 | $251.32 | $251.77 | $245.16 | $246.03 | $225.31 | 1,462,015 |
| 2015-09-25 | $254.68 | $254.94 | $251.26 | $252.30 | $231.05 | 2,088,777 |
| 2015-09-24 | $252.31 | $253.39 | $250.13 | $252.70 | $231.42 | 2,085,768 |
| 2015-09-23 | $255.11 | $255.77 | $253.22 | $253.90 | $232.52 | 1,732,079 |
| 2015-09-22 | $254.96 | $256.16 | $253.21 | $254.54 | $233.10 | 1,610,264 |
| 2015-09-21 | $257.89 | $260.86 | $257.45 | $258.19 | $236.45 | 2,118,525 |
| 2015-09-18 | $257.97 | $259.64 | $256.33 | $256.64 | $235.03 | 1,407,497 |
| 2015-09-17 | $262.37 | $265.48 | $261.21 | $262.02 | $239.11 | 1,140,983 |
| 2015-09-16 | $259.73 | $262.46 | $259.40 | $262.18 | $239.26 | 2,039,761 |
| 2015-09-15 | $257.41 | $260.08 | $256.82 | $259.71 | $237.01 | 1,885,302 |
| 2015-09-14 | $258.51 | $258.62 | $256.36 | $256.69 | $234.25 | 1,381,062 |
| 2015-09-11 | $255.64 | $258.09 | $254.69 | $258.00 | $235.44 | 1,097,741 |
| 2015-09-10 | $255.33 | $258.90 | $255.33 | $256.39 | $233.98 | 2,548,687 |
| 2015-09-09 | $260.64 | $261.02 | $255.58 | $256.00 | $233.62 | 910,762 |
| 2015-09-08 | $256.14 | $259.00 | $255.63 | $258.74 | $236.12 | 1,511,102 |
| 2015-09-04 | $252.55 | $254.51 | $251.68 | $252.57 | $230.49 | 877,343 |
| 2015-09-03 | $255.15 | $258.17 | $254.85 | $255.65 | $233.30 | 1,179,565 |
| 2015-09-02 | $253.95 | $254.53 | $250.67 | $254.52 | $232.27 | 2,617,626 |
| 2015-09-01 | $253.22 | $255.33 | $249.95 | $250.70 | $228.78 | 2,937,344 |
| 2015-08-31 | $258.69 | $260.39 | $257.71 | $258.00 | $235.44 | 1,230,481 |
| 2015-08-28 | $258.37 | $260.50 | $257.93 | $259.88 | $237.16 | 1,330,810 |
| 2015-08-27 | $254.94 | $259.36 | $254.24 | $258.77 | $236.15 | 2,004,403 |
| 2015-08-26 | $251.35 | $253.21 | $246.32 | $252.52 | $230.44 | 4,864,181 |
| 2015-08-25 | $255.00 | $255.46 | $245.98 | $246.21 | $224.69 | 4,859,684 |
S&P MidCap 400 ETF (MDY) News Headlines
Recent S&P MidCap 400 ETF (MDY) News
Similar Companies to S&P MidCap 400 ETF (MDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |