Meta Platforms Inc - Class A (META) Exchange: NASDAQ
Data as of April 25, 2024
$441.38 ($-52.12) -10.56%
Meta Platforms Inc - Class A - Daily Information
Click for more stock information on Meta Platforms Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $421.40 |
| Previous Close | $441.38 |
| High | $445.77 |
| Low | $414.50 |
| Adjusted Open | $421.40 |
| Previous Adjusted Close | $441.38 |
| Adjusted High | $445.77 |
| Adjusted Low | $414.50 |
About Meta Platforms Inc - Class A (META)
Facebook, Inc. (Facebook) is engaged in building products to create utility for users, developers, and advertisers. People use Facebook to stay connected with their friends and family, to discover what is going on in the world around them, and to share and express what matters to them to the people they care about. Developers can use the Facebook Platform to build applications and Websites that integrate with Facebook to reach its global network of users and to build personalized and social products. Advertisers can engage with more than 900 million monthly active users (MAUs) on Facebook or subsets of its users based on information they have chosen to share with the Company, such as their age, location, gender, or interests. In September 2013, Mail.Ru Group Limited sold its remaining shares in Facebook Inc. Effective September 25, 2013, Facebook Inc acquired Mobile Technologies, a developer of online applications. In October 2013, Facebook Inc acquired Onavo Inc.
Invest in Meta Platforms Inc - Class A (META)
Historical Stock Data for Meta Platforms Inc - Class A (META)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $421.40 | $445.77 | $414.50 | $441.38 | $441.38 | 82,315,186 |
| 2024-04-24 | $508.06 | $510.00 | $484.58 | $493.50 | $493.50 | 29,332,888 |
| 2024-04-23 | $491.25 | $498.76 | $488.97 | $496.10 | $496.10 | 14,782,012 |
| 2024-04-22 | $489.72 | $492.01 | $473.40 | $481.73 | $481.73 | 17,271,125 |
| 2024-04-19 | $502.80 | $502.80 | $475.73 | $481.07 | $481.07 | 25,215,364 |
| 2024-04-18 | $499.82 | $512.21 | $499.04 | $501.80 | $501.80 | 14,808,670 |
| 2024-04-17 | $503.10 | $503.16 | $487.14 | $494.17 | $494.17 | 12,193,743 |
| 2024-04-16 | $498.11 | $504.77 | $497.11 | $499.76 | $499.76 | 9,804,968 |
| 2024-04-15 | $516.72 | $518.53 | $497.28 | $500.23 | $500.23 | 13,062,861 |
| 2024-04-12 | $517.75 | $520.19 | $509.33 | $511.90 | $511.90 | 11,984,535 |
| 2024-04-11 | $521.11 | $523.86 | $517.29 | $523.16 | $523.16 | 10,369,469 |
| 2024-04-10 | $509.29 | $522.56 | $505.80 | $519.83 | $519.83 | 11,375,517 |
| 2024-04-09 | $522.23 | $525.87 | $506.74 | $516.90 | $516.90 | 10,644,177 |
| 2024-04-08 | $529.28 | $531.49 | $518.89 | $519.25 | $519.25 | 13,126,009 |
| 2024-04-05 | $516.86 | $530.70 | $514.41 | $527.34 | $527.34 | 19,178,665 |
| 2024-04-04 | $516.42 | $530.00 | $510.58 | $510.92 | $510.92 | 26,207,031 |
| 2024-04-03 | $498.93 | $507.24 | $498.75 | $506.74 | $506.74 | 12,001,199 |
| 2024-04-02 | $485.10 | $497.53 | $484.65 | $497.37 | $497.37 | 10,989,041 |
| 2024-04-01 | $487.20 | $497.43 | $481.78 | $491.35 | $491.35 | 9,013,459 |
| 2024-03-28 | $492.84 | $492.89 | $485.15 | $485.58 | $485.58 | 15,057,902 |
| 2024-03-27 | $499.30 | $499.89 | $488.07 | $493.86 | $493.86 | 9,989,676 |
| 2024-03-26 | $505.13 | $510.00 | $495.21 | $495.89 | $495.89 | 11,138,702 |
| 2024-03-25 | $505.79 | $507.22 | $500.24 | $503.02 | $503.02 | 8,380,617 |
| 2024-03-22 | $507.00 | $509.97 | $504.34 | $509.58 | $509.58 | 8,120,593 |
| 2024-03-21 | $514.71 | $515.04 | $506.01 | $507.76 | $507.76 | 9,712,549 |
| 2024-03-20 | $499.50 | $508.20 | $495.17 | $505.52 | $505.52 | 11,711,100 |
| 2024-03-19 | $488.17 | $496.63 | $481.28 | $496.24 | $496.24 | 10,778,677 |
| 2024-03-18 | $491.91 | $497.42 | $486.81 | $496.98 | $496.98 | 11,523,234 |
| 2024-03-15 | $489.01 | $491.83 | $481.30 | $484.10 | $484.10 | 28,583,888 |
| 2024-03-14 | $500.26 | $501.35 | $488.16 | $491.83 | $491.83 | 12,571,134 |
| 2024-03-13 | $495.39 | $500.98 | $491.03 | $495.57 | $495.57 | 11,937,907 |
| 2024-03-12 | $493.26 | $502.31 | $484.73 | $499.75 | $499.75 | 15,362,157 |
| 2024-03-11 | $497.01 | $497.32 | $476.00 | $483.59 | $483.59 | 19,982,445 |
| 2024-03-08 | $514.19 | $523.57 | $499.35 | $505.95 | $505.95 | 18,597,059 |
| 2024-03-07 | $503.28 | $519.85 | $501.38 | $512.19 | $512.19 | 18,586,437 |
| 2024-03-06 | $497.63 | $502.97 | $494.29 | $496.09 | $496.09 | 11,520,573 |
| 2024-03-05 | $495.00 | $495.58 | $487.89 | $490.22 | $490.22 | 14,429,968 |
| 2024-03-04 | $503.00 | $504.42 | $496.42 | $498.19 | $498.19 | 12,324,141 |
| 2024-03-01 | $492.11 | $504.25 | $491.85 | $502.30 | $502.30 | 15,727,441 |
| 2024-02-29 | $488.44 | $491.70 | $482.61 | $490.13 | $490.13 | 17,305,985 |
| 2024-02-28 | $485.00 | $491.05 | $482.75 | $484.02 | $484.02 | 11,744,005 |
| 2024-02-27 | $479.98 | $487.27 | $479.92 | $487.05 | $487.05 | 10,325,621 |
| 2024-02-26 | $483.47 | $486.14 | $480.60 | $481.74 | $481.74 | 12,101,415 |
| 2024-02-23 | $488.05 | $494.36 | $482.35 | $484.03 | $484.03 | 17,861,129 |
| 2024-02-22 | $480.24 | $489.99 | $476.06 | $486.13 | $486.13 | 21,625,805 |
| 2024-02-21 | $466.50 | $469.00 | $461.79 | $468.03 | $468.03 | 12,190,054 |
| 2024-02-20 | $469.72 | $476.18 | $466.56 | $471.75 | $471.75 | 18,015,523 |
| 2024-02-16 | $478.11 | $478.96 | $469.21 | $473.32 | $473.32 | 23,234,817 |
| 2024-02-15 | $475.28 | $488.62 | $472.22 | $484.03 | $484.03 | 24,212,326 |
| 2024-02-14 | $467.93 | $474.11 | $466.09 | $473.28 | $473.28 | 16,858,401 |
| 2024-02-13 | $456.87 | $467.89 | $455.09 | $460.12 | $460.12 | 19,117,077 |
| 2024-02-12 | $468.19 | $479.15 | $466.58 | $468.90 | $468.90 | 19,381,963 |
| 2024-02-09 | $472.95 | $473.59 | $467.47 | $468.11 | $468.11 | 18,413,137 |
| 2024-02-08 | $468.32 | $470.59 | $465.03 | $470.00 | $470.00 | 18,815,097 |
| 2024-02-07 | $458.00 | $471.52 | $456.18 | $469.59 | $469.59 | 22,911,857 |
| 2024-02-06 | $464.00 | $467.12 | $453.00 | $454.72 | $454.72 | 21,655,214 |
| 2024-02-05 | $469.88 | $471.90 | $459.22 | $459.41 | $459.41 | 40,832,376 |
| 2024-02-02 | $459.60 | $485.96 | $453.01 | $474.99 | $474.99 | 84,707,646 |
| 2024-02-01 | $393.94 | $400.50 | $393.05 | $394.78 | $394.78 | 25,110,266 |
| 2024-01-31 | $389.00 | $398.00 | $387.10 | $390.14 | $390.14 | 20,013,594 |
| 2024-01-30 | $403.59 | $406.36 | $399.57 | $400.06 | $400.06 | 18,057,258 |
| 2024-01-29 | $394.99 | $402.93 | $393.10 | $401.02 | $401.02 | 18,742,433 |
| 2024-01-26 | $394.35 | $396.79 | $391.59 | $394.14 | $394.14 | 13,024,654 |
| 2024-01-25 | $390.17 | $395.49 | $385.66 | $393.18 | $393.18 | 14,596,505 |
| 2024-01-24 | $390.00 | $396.15 | $387.81 | $390.70 | $390.70 | 15,698,460 |
| 2024-01-23 | $384.62 | $388.38 | $382.08 | $385.20 | $385.20 | 15,506,096 |
| 2024-01-22 | $387.95 | $390.35 | $381.16 | $381.78 | $381.78 | 17,680,454 |
| 2024-01-19 | $379.00 | $384.36 | $377.97 | $383.45 | $383.45 | 19,073,422 |
| 2024-01-18 | $371.49 | $376.85 | $370.95 | $376.13 | $376.13 | 16,354,332 |
| 2024-01-17 | $366.30 | $368.54 | $358.61 | $368.37 | $368.37 | 12,724,779 |
| 2024-01-16 | $373.65 | $375.61 | $367.23 | $367.46 | $367.46 | 15,306,885 |
| 2024-01-12 | $370.16 | $377.06 | $369.54 | $374.49 | $374.49 | 18,258,014 |
| 2024-01-11 | $372.13 | $372.78 | $362.93 | $369.67 | $369.67 | 16,894,039 |
| 2024-01-10 | $360.17 | $372.94 | $359.08 | $370.47 | $370.47 | 22,117,206 |
| 2024-01-09 | $356.40 | $360.64 | $355.36 | $357.43 | $357.43 | 13,343,430 |
| 2024-01-08 | $354.70 | $358.98 | $352.05 | $358.66 | $358.66 | 13,890,222 |
| 2024-01-05 | $346.99 | $353.50 | $346.26 | $351.95 | $351.95 | 13,919,573 |
| 2024-01-04 | $344.50 | $348.15 | $343.40 | $347.12 | $347.12 | 11,662,557 |
| 2024-01-03 | $344.98 | $347.95 | $343.18 | $344.47 | $344.47 | 14,275,185 |
| 2024-01-02 | $351.32 | $353.16 | $340.01 | $346.29 | $346.29 | 19,042,152 |
| 2023-12-29 | $358.99 | $360.00 | $351.82 | $353.96 | $353.96 | 14,376,988 |
| 2023-12-28 | $359.70 | $361.90 | $357.81 | $358.32 | $358.32 | 11,738,147 |
| 2023-12-27 | $356.07 | $359.00 | $355.31 | $357.83 | $357.83 | 12,708,318 |
| 2023-12-26 | $354.99 | $356.98 | $353.45 | $354.83 | $354.83 | 9,876,629 |
| 2023-12-22 | $355.58 | $357.20 | $351.22 | $353.39 | $353.39 | 11,772,779 |
| 2023-12-21 | $352.98 | $356.41 | $349.21 | $354.09 | $354.09 | 15,289,556 |
| 2023-12-20 | $348.65 | $354.96 | $347.79 | $349.28 | $349.28 | 15,990,372 |
| 2023-12-19 | $345.58 | $353.60 | $345.12 | $350.36 | $350.36 | 17,661,395 |
| 2023-12-18 | $337.48 | $347.56 | $337.02 | $344.62 | $344.62 | 18,358,570 |
| 2023-12-15 | $331.99 | $338.66 | $331.22 | $334.92 | $334.92 | 31,776,852 |
| 2023-12-14 | $333.85 | $334.70 | $328.64 | $333.17 | $333.17 | 19,607,335 |
| 2023-12-13 | $333.93 | $338.37 | $332.64 | $334.74 | $334.74 | 16,353,321 |
| 2023-12-12 | $324.60 | $334.47 | $324.56 | $334.22 | $334.22 | 17,975,705 |
| 2023-12-11 | $329.40 | $329.89 | $320.00 | $325.28 | $325.28 | 25,513,779 |
| 2023-12-11 | $329.40 | $329.89 | $320.00 | $325.28 | $325.28 | 25,513,779 |
| 2023-12-08 | $323.09 | $333.17 | $323.00 | $332.75 | $332.75 | 14,087,351 |
| 2023-12-07 | $317.77 | $328.24 | $317.77 | $326.59 | $326.59 | 15,905,079 |
| 2023-12-06 | $321.93 | $322.25 | $317.04 | $317.45 | $317.45 | 11,264,491 |
| 2023-12-05 | $318.98 | $321.88 | $315.39 | $318.29 | $318.29 | 15,889,806 |
| 2023-12-04 | $317.29 | $320.86 | $313.66 | $320.02 | $320.02 | 18,997,667 |
| 2023-12-01 | $325.48 | $326.86 | $320.76 | $324.82 | $324.82 | 14,690,339 |
| 2023-11-30 | $331.89 | $333.50 | $322.40 | $327.15 | $327.15 | 23,146,387 |
| 2023-11-29 | $339.69 | $339.90 | $330.78 | $332.20 | $332.20 | 16,024,497 |
| 2023-11-28 | $333.40 | $339.38 | $333.40 | $338.99 | $338.99 | 12,637,245 |
| 2023-11-27 | $336.18 | $339.90 | $334.20 | $334.70 | $334.70 | 15,684,454 |
| 2023-11-24 | $340.13 | $341.86 | $336.77 | $338.23 | $338.23 | 5,457,919 |
| 2023-11-22 | $339.21 | $342.92 | $338.58 | $341.49 | $341.49 | 10,715,177 |
| 2023-11-21 | $338.33 | $339.90 | $335.90 | $336.98 | $336.98 | 11,977,088 |
| 2023-11-20 | $334.89 | $341.87 | $334.19 | $339.97 | $339.97 | 16,736,052 |
| 2023-11-17 | $330.26 | $335.50 | $329.35 | $335.04 | $335.04 | 14,519,213 |
| 2023-11-16 | $329.37 | $334.58 | $326.38 | $334.19 | $334.19 | 18,511,869 |
| 2023-11-15 | $337.93 | $338.40 | $330.02 | $332.71 | $332.71 | 14,531,180 |
| 2023-11-14 | $334.54 | $338.10 | $333.33 | $336.31 | $336.31 | 17,179,403 |
| 2023-11-13 | $326.20 | $332.33 | $325.70 | $329.19 | $329.19 | 16,908,948 |
| 2023-11-10 | $319.94 | $329.10 | $319.46 | $328.77 | $328.77 | 18,496,071 |
| 2023-11-09 | $319.42 | $324.18 | $318.80 | $320.55 | $320.55 | 16,103,071 |
| 2023-11-08 | $318.14 | $321.33 | $314.88 | $319.78 | $319.78 | 12,867,733 |
| 2023-11-07 | $317.06 | $321.00 | $315.12 | $318.82 | $318.82 | 14,000,492 |
| 2023-11-06 | $315.98 | $318.33 | $314.45 | $315.80 | $315.80 | 12,847,346 |
| 2023-11-03 | $312.55 | $315.55 | $311.02 | $314.60 | $314.60 | 16,654,979 |
| 2023-11-02 | $317.30 | $318.82 | $308.33 | $310.87 | $310.87 | 21,631,820 |
| 2023-11-01 | $301.85 | $312.74 | $301.85 | $311.85 | $311.85 | 20,033,005 |
| 2023-10-31 | $303.31 | $303.68 | $296.86 | $301.27 | $301.27 | 19,434,168 |
| 2023-10-30 | $299.09 | $309.40 | $299.05 | $302.66 | $302.66 | 27,536,438 |
| 2023-10-27 | $294.48 | $299.31 | $292.97 | $296.73 | $296.73 | 29,531,901 |
| 2023-10-26 | $295.00 | $295.00 | $279.40 | $288.35 | $288.35 | 65,773,116 |
| 2023-10-25 | $310.00 | $310.88 | $298.84 | $299.53 | $299.53 | 42,192,474 |
| 2023-10-24 | $316.78 | $318.35 | $310.63 | $312.55 | $312.55 | 17,999,149 |
| 2023-10-23 | $309.50 | $317.36 | $307.26 | $314.01 | $314.01 | 17,796,785 |
| 2023-10-20 | $314.14 | $315.30 | $306.47 | $308.65 | $308.65 | 22,312,275 |
| 2023-10-19 | $319.88 | $321.89 | $311.75 | $312.81 | $312.81 | 17,860,584 |
| 2023-10-18 | $321.39 | $325.94 | $315.56 | $316.97 | $316.97 | 16,851,003 |
| 2023-10-17 | $318.18 | $324.40 | $317.30 | $324.00 | $324.00 | 16,387,799 |
| 2023-10-16 | $318.64 | $321.82 | $315.52 | $321.15 | $321.15 | 16,059,207 |
| 2023-10-13 | $323.53 | $325.05 | $312.37 | $314.69 | $314.69 | 21,151,820 |
| 2023-10-12 | $328.00 | $330.54 | $322.69 | $324.16 | $324.16 | 20,530,518 |
| 2023-10-11 | $323.01 | $328.84 | $322.95 | $327.82 | $327.82 | 22,036,297 |
| 2023-10-10 | $319.12 | $324.66 | $318.16 | $321.84 | $321.84 | 19,037,973 |
| 2023-10-09 | $312.50 | $320.33 | $311.82 | $318.36 | $318.36 | 22,115,784 |
| 2023-10-06 | $301.44 | $316.31 | $300.91 | $315.43 | $315.43 | 21,803,856 |
| 2023-10-05 | $304.63 | $306.21 | $299.50 | $304.79 | $304.79 | 19,129,957 |
| 2023-10-04 | $298.73 | $306.90 | $298.50 | $305.58 | $305.58 | 16,820,210 |
| 2023-10-03 | $304.26 | $306.77 | $299.64 | $300.94 | $300.94 | 17,273,749 |
| 2023-10-02 | $302.74 | $307.18 | $301.63 | $306.82 | $306.82 | 16,265,571 |
| 2023-09-29 | $307.38 | $310.64 | $299.36 | $300.21 | $300.21 | 25,373,695 |
| 2023-09-28 | $298.94 | $306.33 | $296.70 | $303.96 | $303.96 | 22,167,075 |
| 2023-09-27 | $300.45 | $301.30 | $286.79 | $297.74 | $297.74 | 35,896,324 |
| 2023-09-26 | $297.66 | $300.30 | $296.01 | $298.96 | $298.96 | 19,417,161 |
| 2023-09-25 | $295.64 | $300.95 | $293.70 | $300.83 | $300.83 | 18,987,014 |
| 2023-09-22 | $299.30 | $305.38 | $298.27 | $299.08 | $299.08 | 25,369,592 |
| 2023-09-21 | $295.70 | $300.26 | $293.27 | $295.73 | $295.73 | 20,995,376 |
| 2023-09-20 | $305.05 | $308.06 | $299.43 | $299.67 | $299.67 | 18,763,607 |
| 2023-09-19 | $302.48 | $306.17 | $299.81 | $305.07 | $305.07 | 15,796,721 |
| 2023-09-18 | $298.19 | $303.60 | $297.80 | $302.55 | $302.55 | 14,234,158 |
| 2023-09-15 | $311.61 | $312.00 | $298.75 | $300.31 | $300.31 | 28,131,140 |
| 2023-09-14 | $306.74 | $312.87 | $305.03 | $311.72 | $311.72 | 19,343,102 |
| 2023-09-13 | $302.36 | $307.18 | $301.32 | $305.06 | $305.06 | 13,210,915 |
| 2023-09-12 | $306.33 | $308.66 | $300.23 | $301.66 | $301.66 | 13,480,400 |
| 2023-09-11 | $301.41 | $309.04 | $301.28 | $307.56 | $307.56 | 19,489,330 |
| 2023-09-08 | $299.22 | $305.25 | $296.78 | $297.89 | $297.89 | 17,572,203 |
| 2023-09-07 | $298.00 | $307.05 | $292.22 | $298.67 | $298.67 | 33,147,458 |
| 2023-09-06 | $301.71 | $303.30 | $295.66 | $299.17 | $299.17 | 15,132,163 |
| 2023-09-05 | $297.02 | $301.39 | $295.51 | $300.15 | $300.15 | 14,955,989 |
| 2023-09-01 | $299.37 | $301.74 | $294.47 | $296.38 | $296.38 | 12,842,257 |
| 2023-08-31 | $295.80 | $301.10 | $295.66 | $295.89 | $295.89 | 17,229,865 |
| 2023-08-30 | $297.17 | $298.29 | $293.43 | $295.10 | $295.10 | 17,487,327 |
| 2023-08-29 | $288.59 | $299.15 | $288.18 | $297.99 | $297.99 | 20,206,895 |
| 2023-08-28 | $288.00 | $291.45 | $285.80 | $290.26 | $290.26 | 14,028,624 |
| 2023-08-25 | $286.13 | $288.39 | $276.03 | $285.50 | $285.50 | 23,490,810 |
| 2023-08-24 | $298.50 | $299.46 | $286.64 | $286.75 | $286.75 | 16,451,462 |
| 2023-08-23 | $288.50 | $297.40 | $287.67 | $294.24 | $294.24 | 18,287,001 |
| 2023-08-22 | $292.55 | $292.90 | $286.75 | $287.60 | $287.60 | 12,704,844 |
| 2023-08-21 | $283.45 | $290.50 | $281.85 | $289.90 | $289.90 | 20,181,475 |
| 2023-08-18 | $279.03 | $285.69 | $274.38 | $283.25 | $283.25 | 34,061,083 |
| 2023-08-17 | $293.05 | $296.05 | $284.95 | $285.09 | $285.09 | 23,950,089 |
| 2023-08-16 | $300.20 | $301.08 | $294.28 | $294.29 | $294.29 | 18,086,986 |
| 2023-08-15 | $306.14 | $307.23 | $300.03 | $301.95 | $301.95 | 11,623,613 |
| 2023-08-14 | $300.98 | $306.21 | $298.25 | $306.19 | $306.19 | 15,376,384 |
| 2023-08-11 | $302.57 | $304.72 | $300.36 | $301.64 | $301.64 | 14,046,250 |
| 2023-08-10 | $307.94 | $312.34 | $303.87 | $305.74 | $305.74 | 14,358,897 |
| 2023-08-09 | $312.88 | $313.63 | $302.85 | $305.21 | $305.21 | 19,955,783 |
| 2023-08-08 | $314.40 | $317.89 | $310.11 | $312.64 | $312.64 | 15,183,532 |
| 2023-08-07 | $313.23 | $317.07 | $310.46 | $316.56 | $316.56 | 16,180,824 |
| 2023-08-04 | $314.96 | $318.41 | $310.20 | $310.73 | $310.73 | 17,612,762 |
| 2023-08-03 | $309.93 | $315.95 | $309.93 | $313.19 | $313.19 | 15,215,422 |
| 2023-08-02 | $318.00 | $318.39 | $310.65 | $314.31 | $314.31 | 20,461,094 |
| 2023-08-01 | $317.54 | $324.14 | $314.66 | $322.71 | $322.71 | 22,663,021 |
| 2023-07-31 | $323.69 | $325.66 | $317.59 | $318.60 | $318.60 | 24,224,777 |
| 2023-07-28 | $316.88 | $326.20 | $314.25 | $325.48 | $325.48 | 39,220,270 |
| 2023-07-27 | $325.12 | $325.35 | $309.84 | $311.71 | $311.71 | 63,721,520 |
| 2023-07-26 | $301.19 | $301.77 | $291.90 | $298.57 | $298.57 | 40,475,608 |
| 2023-07-25 | $295.19 | $298.30 | $291.86 | $294.47 | $294.47 | 18,809,328 |
| 2023-07-24 | $295.78 | $297.52 | $288.30 | $291.61 | $291.61 | 24,949,405 |
| 2023-07-21 | $304.57 | $305.46 | $291.20 | $294.26 | $294.26 | 42,139,259 |
| 2023-07-20 | $313.50 | $315.54 | $302.22 | $302.52 | $302.52 | 23,335,773 |
| 2023-07-19 | $313.03 | $318.68 | $310.52 | $316.01 | $316.01 | 21,763,688 |
| 2023-07-18 | $310.88 | $314.20 | $307.62 | $312.05 | $312.05 | 20,764,580 |
| 2023-07-17 | $307.54 | $311.71 | $304.71 | $310.62 | $310.62 | 25,092,193 |
| 2023-07-14 | $311.79 | $314.88 | $307.36 | $308.87 | $308.87 | 23,054,108 |
| 2023-07-13 | $313.62 | $316.24 | $310.29 | $313.41 | $313.41 | 30,280,972 |
| 2023-07-12 | $301.75 | $309.45 | $300.10 | $309.34 | $309.34 | 36,203,839 |
| 2023-07-11 | $293.90 | $300.18 | $291.90 | $298.29 | $298.29 | 27,585,918 |
| 2023-07-10 | $295.55 | $298.13 | $287.05 | $294.10 | $294.10 | 37,058,306 |
| 2023-07-07 | $292.18 | $296.20 | $288.66 | $290.53 | $290.53 | 25,585,975 |
| 2023-07-06 | $295.89 | $298.12 | $291.31 | $291.99 | $291.99 | 47,438,489 |
| 2023-07-05 | $287.65 | $298.12 | $286.36 | $294.37 | $294.37 | 33,865,457 |
| 2023-07-03 | $286.70 | $289.40 | $284.85 | $286.02 | $286.02 | 8,610,658 |
| 2023-06-30 | $284.76 | $289.05 | $284.42 | $286.98 | $286.98 | 19,526,896 |
| 2023-06-29 | $284.50 | $286.57 | $280.69 | $281.53 | $281.53 | 15,395,690 |
| 2023-06-28 | $284.82 | $289.55 | $284.06 | $285.29 | $285.29 | 16,722,117 |
| 2023-06-27 | $282.01 | $289.35 | $280.66 | $287.05 | $287.05 | 26,108,260 |
| 2023-06-26 | $288.70 | $289.79 | $277.60 | $278.47 | $278.47 | 23,945,219 |
| 2023-06-23 | $281.51 | $289.67 | $278.95 | $288.73 | $288.73 | 51,092,038 |
| 2023-06-22 | $279.08 | $285.26 | $277.79 | $284.88 | $284.88 | 17,563,061 |
| 2023-06-21 | $283.53 | $284.00 | $278.36 | $281.64 | $281.64 | 19,918,615 |
| 2023-06-20 | $278.73 | $284.80 | $276.22 | $284.33 | $284.33 | 20,701,589 |
| 2023-06-16 | $284.75 | $287.85 | $280.13 | $281.00 | $281.00 | 43,127,731 |
| 2023-06-15 | $272.30 | $283.99 | $271.42 | $281.83 | $281.83 | 25,973,455 |
| 2023-06-14 | $271.89 | $274.99 | $268.32 | $273.35 | $273.35 | 19,175,066 |
| 2023-06-13 | $274.88 | $275.72 | $269.09 | $271.32 | $271.32 | 16,164,024 |
| 2023-06-12 | $267.17 | $271.75 | $265.33 | $271.05 | $271.05 | 15,384,567 |
| 2023-06-09 | $262.48 | $267.95 | $261.70 | $264.95 | $264.95 | 16,949,794 |
| 2023-06-08 | $260.62 | $267.65 | $258.88 | $264.58 | $264.58 | 20,899,359 |
| 2023-06-07 | $271.67 | $274.25 | $262.80 | $263.60 | $263.60 | 25,495,231 |
| 2023-06-06 | $270.14 | $276.57 | $269.69 | $271.12 | $271.12 | 19,419,010 |
| 2023-06-05 | $270.30 | $275.57 | $269.56 | $271.39 | $271.39 | 20,570,383 |
| 2023-06-02 | $272.66 | $275.35 | $271.12 | $272.61 | $272.61 | 19,416,930 |
| 2023-06-01 | $265.90 | $274.00 | $265.89 | $272.61 | $272.61 | 25,609,508 |
| 2023-05-31 | $260.00 | $265.00 | $258.45 | $264.72 | $264.72 | 25,361,238 |
| 2023-05-30 | $265.25 | $268.65 | $261.29 | $262.52 | $262.52 | 23,816,483 |
| 2023-05-26 | $252.93 | $262.31 | $252.71 | $262.04 | $262.04 | 25,768,663 |
| 2023-05-25 | $253.40 | $255.62 | $249.17 | $252.69 | $252.69 | 22,371,435 |
| 2023-05-24 | $245.28 | $249.59 | $244.95 | $249.21 | $249.21 | 17,318,273 |
| 2023-05-23 | $246.81 | $251.61 | $246.65 | $246.74 | $246.74 | 17,670,494 |
| 2023-05-22 | $245.41 | $253.57 | $245.12 | $248.32 | $248.32 | 27,486,372 |
| 2023-05-19 | $247.47 | $248.69 | $243.41 | $245.64 | $245.64 | 21,733,581 |
| 2023-05-18 | $241.30 | $247.09 | $241.19 | $246.85 | $246.85 | 22,813,308 |
| 2023-05-17 | $238.45 | $243.84 | $238.14 | $242.49 | $242.49 | 21,193,080 |
| 2023-05-16 | $235.79 | $239.64 | $235.52 | $238.82 | $238.82 | 18,163,772 |
| 2023-05-15 | $236.92 | $240.26 | $235.33 | $238.86 | $238.86 | 20,653,229 |
| 2023-05-12 | $236.74 | $236.96 | $231.45 | $233.81 | $233.81 | 16,161,447 |
| 2023-05-11 | $233.05 | $238.21 | $232.30 | $235.79 | $235.79 | 20,380,106 |
| 2023-05-10 | $236.17 | $236.75 | $230.72 | $233.08 | $233.08 | 19,119,007 |
| 2023-05-09 | $231.46 | $235.88 | $231.08 | $233.37 | $233.37 | 16,865,587 |
| 2023-05-08 | $231.42 | $235.62 | $230.27 | $233.27 | $233.27 | 16,400,526 |
| 2023-05-05 | $232.24 | $234.68 | $229.85 | $232.78 | $232.78 | 27,000,480 |
| 2023-05-04 | $236.06 | $238.20 | $232.93 | $233.52 | $233.52 | 17,889,391 |
| 2023-05-03 | $239.47 | $241.75 | $232.75 | $237.03 | $237.03 | 34,463,859 |
| 2023-05-02 | $243.18 | $244.92 | $238.99 | $239.24 | $239.24 | 23,169,301 |
| 2023-05-01 | $238.62 | $244.00 | $236.46 | $243.18 | $243.18 | 29,143,912 |
| 2023-04-28 | $239.01 | $240.43 | $235.75 | $240.32 | $240.32 | 39,554,036 |
| 2023-04-27 | $239.89 | $241.69 | $236.77 | $238.56 | $238.56 | 70,784,741 |
| 2023-04-26 | $212.50 | $214.11 | $208.88 | $209.40 | $209.40 | 35,185,227 |
| 2023-04-25 | $210.82 | $211.26 | $207.13 | $207.55 | $207.55 | 19,198,175 |
| 2023-04-24 | $213.68 | $213.92 | $210.71 | $212.79 | $212.79 | 15,750,920 |
| 2023-04-21 | $210.21 | $213.41 | $209.58 | $212.89 | $212.89 | 17,670,990 |
| 2023-04-20 | $213.48 | $216.75 | $212.77 | $213.07 | $213.07 | 16,475,443 |
| 2023-04-19 | $213.47 | $217.33 | $212.93 | $215.70 | $215.70 | 15,898,078 |
| 2023-04-18 | $219.91 | $220.44 | $216.21 | $217.89 | $217.89 | 12,280,984 |
| 2023-04-17 | $219.79 | $220.98 | $217.13 | $218.86 | $218.86 | 15,411,724 |
| 2023-04-14 | $217.88 | $222.11 | $217.55 | $221.49 | $221.49 | 21,532,908 |
| 2023-04-13 | $215.73 | $221.15 | $215.69 | $220.35 | $220.35 | 23,310,357 |
| 2023-04-12 | $214.84 | $216.84 | $212.58 | $214.00 | $214.00 | 18,859,583 |
| 2023-04-11 | $215.48 | $216.02 | $213.41 | $213.85 | $213.85 | 16,348,387 |
| 2023-04-10 | $214.71 | $215.66 | $210.66 | $214.75 | $214.75 | 16,106,074 |
| 2023-04-06 | $209.25 | $216.94 | $208.65 | $216.10 | $216.10 | 26,104,411 |
| 2023-04-05 | $214.15 | $215.19 | $209.94 | $211.48 | $211.48 | 19,396,630 |
| 2023-04-04 | $213.39 | $216.24 | $212.54 | $214.72 | $214.72 | 20,977,958 |
| 2023-04-03 | $208.84 | $213.49 | $208.20 | $213.07 | $213.07 | 17,924,613 |
| 2023-03-31 | $207.24 | $212.17 | $206.77 | $211.94 | $211.94 | 25,388,745 |
| 2023-03-30 | $203.38 | $208.09 | $202.82 | $207.84 | $207.84 | 22,608,303 |
| 2023-03-29 | $203.56 | $205.72 | $202.54 | $205.35 | $205.35 | 18,811,276 |
| 2023-03-28 | $200.15 | $201.03 | $197.90 | $200.68 | $200.68 | 19,090,325 |
| 2023-03-27 | $204.81 | $205.86 | $201.36 | $202.84 | $202.84 | 18,527,184 |
| 2023-03-24 | $205.18 | $207.58 | $203.55 | $206.01 | $206.01 | 27,733,042 |
| 2023-03-23 | $202.84 | $207.88 | $202.15 | $204.28 | $204.28 | 27,389,669 |
| 2023-03-22 | $202.50 | $207.37 | $199.67 | $199.81 | $199.81 | 28,477,759 |
| 2023-03-21 | $203.20 | $203.55 | $197.95 | $202.16 | $202.16 | 31,826,952 |
| 2023-03-20 | $198.48 | $199.36 | $193.64 | $197.81 | $197.81 | 25,186,315 |
| 2023-03-17 | $200.56 | $201.90 | $195.43 | $195.61 | $195.61 | 50,141,098 |
| 2023-03-16 | $198.26 | $205.76 | $196.09 | $204.93 | $204.93 | 50,819,659 |
| 2023-03-15 | $192.95 | $197.78 | $190.84 | $197.75 | $197.75 | 42,123,552 |
| 2023-03-14 | $187.58 | $194.32 | $186.56 | $194.02 | $194.02 | 41,023,631 |
| 2023-03-13 | $177.96 | $183.78 | $174.82 | $180.90 | $180.90 | 24,422,227 |
| 2023-03-10 | $181.01 | $184.77 | $178.80 | $179.51 | $179.51 | 25,665,032 |
| 2023-03-09 | $186.35 | $188.93 | $180.30 | $181.69 | $181.69 | 26,582,750 |
| 2023-03-08 | $182.87 | $185.26 | $181.34 | $184.97 | $184.97 | 19,432,405 |
| 2023-03-07 | $189.00 | $190.36 | $184.01 | $184.51 | $184.51 | 36,701,495 |
| 2023-03-06 | $188.00 | $189.66 | $184.64 | $184.90 | $184.90 | 33,209,394 |
| 2023-03-03 | $178.92 | $186.62 | $177.05 | $185.25 | $185.25 | 45,877,692 |
| 2023-03-02 | $172.38 | $175.01 | $171.43 | $174.53 | $174.53 | 17,360,708 |
| 2023-03-01 | $174.59 | $177.85 | $173.05 | $173.42 | $173.42 | 30,998,380 |
| 2023-02-28 | $171.90 | $177.55 | $171.87 | $174.94 | $174.94 | 46,051,117 |
| 2023-02-27 | $171.88 | $173.12 | $169.06 | $169.54 | $169.54 | 18,307,881 |
| 2023-02-24 | $168.64 | $170.72 | $167.66 | $170.39 | $170.39 | 19,791,334 |
| 2023-02-23 | $172.00 | $173.69 | $169.38 | $172.04 | $172.04 | 20,017,779 |
| 2023-02-22 | $171.07 | $172.76 | $169.69 | $171.12 | $171.12 | 22,433,158 |
| 2023-02-21 | $174.31 | $178.17 | $171.88 | $172.08 | $172.08 | 34,592,582 |
| 2023-02-17 | $170.22 | $173.18 | $169.70 | $172.88 | $172.88 | 24,171,260 |
| 2023-02-16 | $172.75 | $175.85 | $171.79 | $172.44 | $172.44 | 25,704,711 |
| 2023-02-15 | $176.42 | $178.19 | $175.33 | $177.16 | $177.16 | 25,337,966 |
| 2023-02-14 | $177.16 | $181.51 | $175.88 | $179.48 | $179.48 | 24,034,631 |
| 2023-02-13 | $178.22 | $181.00 | $175.82 | $179.43 | $179.43 | 31,463,223 |
| 2023-02-10 | $176.35 | $178.89 | $173.35 | $174.15 | $174.15 | 33,343,466 |
| 2023-02-09 | $186.13 | $186.65 | $177.27 | $177.92 | $177.92 | 37,118,811 |
| 2023-02-08 | $190.00 | $190.83 | $182.92 | $183.43 | $183.43 | 36,139,074 |
| 2023-02-07 | $185.58 | $193.78 | $184.40 | $191.62 | $191.62 | 47,080,662 |
| 2023-02-06 | $186.53 | $190.70 | $185.52 | $186.06 | $186.06 | 42,483,811 |
| 2023-02-03 | $183.47 | $196.77 | $182.89 | $186.53 | $186.53 | 76,809,701 |
| 2023-02-02 | $183.38 | $197.16 | $180.16 | $188.77 | $188.77 | 150,475,687 |
| 2023-02-01 | $148.03 | $153.58 | $147.06 | $153.12 | $153.12 | 55,661,017 |
| 2023-01-31 | $147.95 | $149.88 | $147.52 | $148.97 | $148.97 | 29,251,481 |
| 2023-01-30 | $149.41 | $151.12 | $146.95 | $147.06 | $147.06 | 28,040,100 |
| 2023-01-27 | $148.24 | $153.19 | $147.39 | $151.74 | $151.74 | 35,771,865 |
| 2023-01-26 | $144.40 | $147.51 | $143.30 | $147.30 | $147.30 | 25,482,084 |
| 2023-01-25 | $141.22 | $143.17 | $140.31 | $141.50 | $141.50 | 26,419,639 |
| 2023-01-24 | $141.69 | $145.00 | $141.36 | $143.14 | $143.14 | 21,970,190 |
| 2023-01-23 | $139.29 | $143.76 | $138.66 | $143.27 | $143.27 | 27,470,093 |
| 2023-01-20 | $135.89 | $139.94 | $134.61 | $139.37 | $139.37 | 28,575,122 |
| 2023-01-19 | $132.49 | $137.45 | $132.14 | $136.15 | $136.15 | 28,625,232 |
| 2023-01-18 | $135.81 | $137.25 | $132.80 | $133.02 | $133.02 | 20,215,486 |
| 2023-01-17 | $136.18 | $136.75 | $134.25 | $135.36 | $135.36 | 21,147,587 |
| 2023-01-13 | $134.97 | $137.39 | $134.84 | $136.98 | $136.98 | 22,423,839 |
| 2023-01-12 | $133.44 | $137.68 | $131.76 | $136.71 | $136.71 | 30,695,099 |
| 2023-01-11 | $130.96 | $133.85 | $130.34 | $132.89 | $132.89 | 25,423,046 |
| 2023-01-10 | $127.27 | $133.44 | $127.15 | $132.99 | $132.99 | 28,684,431 |
| 2023-01-09 | $131.16 | $132.95 | $129.28 | $129.47 | $129.47 | 26,649,145 |
| 2023-01-06 | $128.97 | $130.33 | $126.04 | $130.02 | $130.02 | 27,530,824 |
| 2023-01-05 | $126.13 | $128.52 | $124.54 | $126.94 | $126.94 | 25,339,282 |
| 2023-01-04 | $127.38 | $129.05 | $125.85 | $127.37 | $127.37 | 32,228,546 |
| 2023-01-03 | $122.82 | $126.37 | $122.28 | $124.74 | $124.74 | 35,376,001 |
| 2022-12-30 | $118.16 | $120.42 | $117.74 | $120.34 | $120.34 | 19,583,825 |
| 2022-12-29 | $116.40 | $121.03 | $115.77 | $120.26 | $120.26 | 22,366,192 |
| 2022-12-28 | $116.25 | $118.15 | $115.51 | $115.62 | $115.62 | 19,612,473 |
| 2022-12-27 | $117.93 | $118.60 | $116.05 | $116.88 | $116.88 | 20,859,770 |
| 2022-12-23 | $116.03 | $118.18 | $115.54 | $118.04 | $118.04 | 17,758,667 |
| 2022-12-22 | $117.20 | $118.62 | $114.38 | $117.12 | $117.12 | 22,994,346 |
| 2022-12-21 | $116.70 | $120.34 | $115.62 | $119.76 | $119.76 | 20,363,538 |
| 2022-12-20 | $113.26 | $117.33 | $112.46 | $117.09 | $117.09 | 28,742,501 |
| 2022-12-19 | $116.83 | $117.80 | $114.33 | $114.48 | $114.48 | 29,769,875 |
| 2022-12-16 | $120.23 | $123.31 | $118.82 | $119.43 | $119.43 | 67,064,001 |
| 2022-12-15 | $118.33 | $118.63 | $114.01 | $116.15 | $116.15 | 34,530,970 |
| 2022-12-14 | $119.39 | $124.14 | $119.39 | $121.59 | $121.59 | 36,660,075 |
| 2022-12-13 | $122.13 | $123.30 | $118.64 | $120.15 | $120.15 | 44,701,054 |
| 2022-12-12 | $115.18 | $115.72 | $113.14 | $114.71 | $114.71 | 24,747,064 |
| 2022-12-09 | $115.30 | $117.54 | $113.87 | $115.90 | $115.90 | 26,033,353 |
| 2022-12-08 | $116.39 | $117.34 | $114.59 | $115.33 | $115.33 | 30,619,418 |
| 2022-12-07 | $113.76 | $115.88 | $112.88 | $113.93 | $113.93 | 29,461,137 |
| 2022-12-06 | $119.91 | $120.55 | $113.74 | $114.12 | $114.12 | 43,599,058 |
| 2022-12-05 | $121.75 | $124.67 | $121.35 | $122.43 | $122.43 | 35,400,046 |
| 2022-12-02 | $117.83 | $124.04 | $117.61 | $123.49 | $123.49 | 39,950,464 |
| 2022-12-01 | $119.20 | $121.20 | $118.40 | $120.44 | $120.44 | 36,551,374 |
| 2022-11-30 | $109.51 | $118.16 | $109.38 | $118.10 | $118.10 | 43,348,557 |
| 2022-11-29 | $109.54 | $110.94 | $108.54 | $109.46 | $109.46 | 23,899,238 |
| 2022-11-28 | $110.78 | $112.04 | $108.38 | $108.78 | $108.78 | 23,294,738 |
| 2022-11-25 | $111.30 | $112.73 | $111.02 | $111.41 | $111.41 | 12,007,566 |
| 2022-11-23 | $111.72 | $112.67 | $110.73 | $112.24 | $112.24 | 21,343,083 |
| 2022-11-22 | $109.86 | $111.62 | $108.32 | $111.44 | $111.44 | 29,028,963 |
| 2022-11-21 | $111.52 | $112.37 | $109.19 | $109.86 | $109.86 | 23,642,362 |
| 2022-11-18 | $113.80 | $114.32 | $110.62 | $112.05 | $112.05 | 33,259,290 |
| 2022-11-17 | $110.41 | $112.33 | $109.80 | $111.45 | $111.45 | 35,093,822 |
| 2022-11-16 | $114.50 | $116.08 | $112.66 | $113.23 | $113.23 | 33,287,773 |
| 2022-11-15 | $116.07 | $118.74 | $114.41 | $117.08 | $117.08 | 50,670,499 |
| 2022-11-14 | $110.99 | $116.27 | $110.80 | $114.22 | $114.22 | 53,394,974 |
| 2022-11-11 | $109.23 | $114.90 | $108.81 | $113.02 | $113.02 | 59,961,742 |
| 2022-11-10 | $107.12 | $112.75 | $104.61 | $111.87 | $111.87 | 79,615,065 |
| 2022-11-09 | $101.72 | $104.90 | $100.74 | $101.47 | $101.47 | 107,677,284 |
| 2022-11-08 | $95.92 | $97.80 | $94.79 | $96.47 | $96.47 | 51,435,123 |
| 2022-11-07 | $94.78 | $96.88 | $93.10 | $96.72 | $96.72 | 81,987,295 |
| 2022-11-04 | $90.35 | $91.39 | $88.09 | $90.79 | $90.79 | 55,638,061 |
| 2022-11-03 | $90.08 | $90.46 | $88.41 | $88.91 | $88.91 | 59,762,476 |
| 2022-11-02 | $94.21 | $95.20 | $90.48 | $90.54 | $90.54 | 71,135,584 |
| 2022-11-01 | $94.33 | $97.49 | $93.55 | $95.20 | $95.20 | 109,609,095 |
| 2022-10-31 | $98.22 | $99.32 | $92.60 | $93.16 | $93.16 | 121,361,444 |
| 2022-10-28 | $99.58 | $100.85 | $97.51 | $99.20 | $99.20 | 95,928,306 |
| 2022-10-27 | $97.98 | $102.50 | $96.38 | $97.94 | $97.94 | 232,316,571 |
| 2022-10-26 | $131.68 | $135.55 | $128.53 | $129.82 | $129.82 | 63,660,693 |
| 2022-10-25 | $130.88 | $138.35 | $130.59 | $137.51 | $137.51 | 38,433,219 |
| 2022-10-24 | $127.25 | $133.48 | $124.57 | $129.72 | $129.72 | 63,563,447 |
| 2022-10-21 | $126.31 | $130.12 | $125.44 | $130.01 | $130.01 | 46,348,647 |
| 2022-10-20 | $132.93 | $136.77 | $131.31 | $131.53 | $131.53 | 25,118,550 |
| 2022-10-19 | $132.89 | $137.00 | $132.22 | $133.23 | $133.23 | 30,528,337 |
| 2022-10-18 | $137.09 | $137.84 | $131.40 | $132.80 | $132.80 | 25,274,382 |
| 2022-10-17 | $130.30 | $134.79 | $130.18 | $134.04 | $134.04 | 29,612,245 |
| 2022-10-14 | $131.00 | $131.79 | $126.52 | $126.76 | $126.76 | 23,559,407 |
| 2022-10-13 | $123.53 | $131.14 | $122.53 | $130.29 | $130.29 | 34,325,715 |
| 2022-10-12 | $128.32 | $129.67 | $126.25 | $127.50 | $127.50 | 34,605,245 |
| 2022-10-11 | $131.62 | $132.66 | $126.99 | $128.54 | $128.54 | 38,481,403 |
| 2022-10-10 | $133.55 | $136.11 | $131.87 | $133.79 | $133.79 | 24,023,982 |
| 2022-10-07 | $136.76 | $138.29 | $132.44 | $133.45 | $133.45 | 33,095,256 |
| 2022-10-06 | $137.72 | $141.45 | $136.60 | $139.07 | $139.07 | 36,094,766 |
| 2022-10-05 | $138.24 | $140.21 | $134.78 | $138.98 | $138.98 | 27,896,351 |
| 2022-10-04 | $140.49 | $142.39 | $139.34 | $140.28 | $140.28 | 34,670,729 |
| 2022-10-03 | $137.14 | $139.62 | $136.10 | $138.61 | $138.61 | 27,564,372 |
| 2022-09-30 | $136.05 | $140.99 | $135.50 | $135.68 | $135.68 | 33,071,008 |
| 2022-09-29 | $139.36 | $139.84 | $135.20 | $136.41 | $136.41 | 38,985,414 |
| 2022-09-28 | $134.62 | $142.03 | $134.27 | $141.61 | $141.61 | 32,658,478 |
| 2022-09-27 | $137.92 | $139.42 | $134.12 | $134.40 | $134.40 | 30,553,478 |
| 2022-09-26 | $140.12 | $142.24 | $136.19 | $136.37 | $136.37 | 30,214,305 |
| 2022-09-23 | $141.42 | $142.62 | $138.89 | $140.41 | $140.41 | 31,710,685 |
| 2022-09-22 | $141.55 | $144.58 | $140.87 | $142.82 | $142.82 | 34,162,531 |
| 2022-09-21 | $146.39 | $149.60 | $142.00 | $142.12 | $142.12 | 38,008,475 |
| 2022-09-20 | $145.78 | $148.84 | $145.22 | $146.09 | $146.09 | 23,131,512 |
| 2022-09-19 | $145.24 | $148.58 | $145.10 | $148.02 | $148.02 | 22,169,477 |
| 2022-09-16 | $148.05 | $148.58 | $144.29 | $146.29 | $146.29 | 40,122,824 |
| 2022-09-15 | $149.80 | $154.20 | $148.70 | $149.55 | $149.55 | 34,389,011 |
| 2022-09-14 | $153.33 | $153.54 | $149.05 | $151.47 | $151.47 | 43,064,195 |
| 2022-09-13 | $161.54 | $161.63 | $152.67 | $153.13 | $153.13 | 44,444,061 |
| 2022-09-12 | $167.39 | $171.39 | $167.28 | $168.96 | $168.96 | 23,220,405 |
| 2022-09-09 | $163.25 | $169.54 | $163.02 | $169.15 | $169.15 | 22,129,802 |
| 2022-09-08 | $158.71 | $162.23 | $157.74 | $162.06 | $162.06 | 22,530,785 |
| 2022-09-07 | $157.76 | $160.96 | $156.81 | $160.39 | $160.39 | 16,768,207 |
| 2022-09-06 | $160.10 | $161.69 | $157.69 | $158.54 | $158.54 | 19,282,598 |
| 2022-09-02 | $167.45 | $167.93 | $159.22 | $160.32 | $160.32 | 22,634,191 |
| 2022-09-01 | $163.58 | $167.36 | $160.35 | $165.36 | $165.36 | 30,145,683 |
| 2022-08-31 | $167.07 | $167.84 | $162.14 | $162.93 | $162.93 | 40,952,975 |
| 2022-08-30 | $160.36 | $161.66 | $155.91 | $157.16 | $157.16 | 19,567,948 |
| 2022-08-29 | $160.66 | $163.05 | $159.01 | $159.17 | $159.17 | 19,771,863 |
| 2022-08-26 | $168.48 | $170.92 | $161.67 | $161.78 | $161.78 | 24,023,633 |
| 2022-08-25 | $165.18 | $168.88 | $164.02 | $168.78 | $168.78 | 15,550,514 |
| 2022-08-24 | $160.60 | $165.46 | $159.77 | $163.26 | $163.26 | 20,891,481 |
| 2022-08-23 | $162.48 | $165.05 | $160.70 | $161.11 | $161.11 | 18,111,777 |
| 2022-08-22 | $165.49 | $165.49 | $162.26 | $163.05 | $163.05 | 19,499,711 |
| 2022-08-19 | $170.20 | $172.32 | $167.05 | $167.96 | $167.96 | 26,240,799 |
| 2022-08-18 | $174.34 | $175.76 | $171.86 | $174.66 | $174.66 | 18,844,451 |
| 2022-08-17 | $176.76 | $178.14 | $174.17 | $174.85 | $174.85 | 20,118,133 |
| 2022-08-16 | $179.44 | $180.99 | $177.04 | $179.47 | $179.47 | 21,156,710 |
| 2022-08-15 | $178.96 | $181.44 | $178.20 | $180.89 | $180.89 | 15,878,671 |
| 2022-08-12 | $180.81 | $181.46 | $178.91 | $180.50 | $180.50 | 21,274,046 |
| 2022-08-11 | $179.71 | $183.10 | $176.37 | $177.49 | $177.49 | 24,079,062 |
| 2022-08-10 | $175.99 | $180.48 | $173.95 | $178.34 | $178.34 | 30,262,132 |
| 2022-08-09 | $168.95 | $169.53 | $166.60 | $168.53 | $168.53 | 18,655,056 |
| 2022-08-08 | $168.00 | $177.51 | $167.13 | $170.25 | $170.25 | 27,299,113 |
| 2022-08-05 | $166.99 | $171.61 | $165.80 | $167.11 | $167.11 | 25,832,701 |
| 2022-08-04 | $168.30 | $172.15 | $166.80 | $170.57 | $170.57 | 23,938,212 |
| 2022-08-03 | $162.69 | $169.54 | $161.57 | $168.80 | $168.80 | 31,717,527 |
| 2022-08-02 | $158.31 | $162.24 | $158.01 | $160.19 | $160.19 | 27,374,516 |
| 2022-08-01 | $157.25 | $165.19 | $155.23 | $159.93 | $159.93 | 40,596,702 |
| 2022-07-29 | $157.69 | $160.14 | $155.17 | $159.10 | $159.10 | 42,065,395 |
| 2022-07-28 | $161.06 | $161.51 | $154.85 | $160.72 | $160.72 | 73,214,326 |
| 2022-07-27 | $162.59 | $170.87 | $162.02 | $169.58 | $169.58 | 43,846,557 |
| 2022-07-26 | $165.94 | $166.00 | $157.95 | $159.15 | $159.15 | 28,468,424 |
| 2022-07-25 | $169.00 | $170.57 | $164.81 | $166.65 | $166.65 | 26,166,326 |
| 2022-07-22 | $173.07 | $175.60 | $168.41 | $169.27 | $169.27 | 42,583,916 |
| 2022-07-21 | $180.63 | $183.85 | $178.87 | $183.17 | $183.17 | 27,195,815 |
| 2022-07-20 | $177.49 | $183.60 | $176.70 | $183.09 | $183.09 | 24,784,274 |
| 2022-07-19 | $170.37 | $176.49 | $169.51 | $175.78 | $175.78 | 25,933,679 |
| 2022-07-18 | $166.75 | $171.69 | $165.64 | $167.23 | $167.23 | 23,574,337 |
| 2022-07-15 | $160.54 | $164.98 | $159.82 | $164.70 | $164.70 | 23,342,807 |
| 2022-07-14 | $161.22 | $162.59 | $157.28 | $158.05 | $158.05 | 23,765,168 |
| 2022-07-13 | $160.16 | $164.98 | $159.61 | $163.49 | $163.49 | 16,555,138 |
| 2022-07-12 | $164.80 | $165.91 | $162.10 | $163.27 | $163.27 | 16,639,659 |
| 2022-07-11 | $167.07 | $167.49 | $161.91 | $162.88 | $162.88 | 21,905,133 |
| 2022-07-08 | $169.98 | $172.40 | $168.15 | $170.88 | $170.88 | 19,249,243 |
| 2022-07-07 | $169.45 | $172.72 | $167.78 | $172.19 | $172.19 | 24,083,368 |
| 2022-07-06 | $168.20 | $171.59 | $165.46 | $169.77 | $169.77 | 23,085,921 |
| 2022-07-05 | $158.14 | $168.25 | $157.02 | $168.19 | $168.19 | 28,664,799 |
| 2022-07-01 | $160.31 | $160.62 | $155.00 | $160.03 | $160.03 | 31,423,933 |
| 2022-06-30 | $162.15 | $165.23 | $158.49 | $161.25 | $161.25 | 35,250,605 |
| 2022-06-29 | $163.57 | $166.33 | $160.32 | $163.94 | $163.94 | 28,595,236 |
| 2022-06-28 | $169.90 | $171.30 | $160.61 | $160.68 | $160.68 | 27,788,725 |
| 2022-06-27 | $171.32 | $171.75 | $168.01 | $169.49 | $169.49 | 29,174,559 |
| 2022-06-24 | $161.73 | $170.25 | $161.30 | $170.16 | $170.16 | 68,736,009 |
| 2022-06-23 | $156.27 | $159.75 | $154.25 | $158.75 | $158.75 | 40,499,198 |
| 2022-06-22 | $158.38 | $160.79 | $155.44 | $155.85 | $155.85 | 47,596,820 |
| 2022-06-21 | $165.93 | $167.76 | $155.97 | $157.05 | $157.05 | 50,724,899 |
| 2022-06-17 | $161.68 | $165.90 | $159.90 | $163.74 | $163.74 | 31,374,215 |
| 2022-06-16 | $163.72 | $165.08 | $159.61 | $160.87 | $160.87 | 26,944,143 |
| 2022-06-15 | $167.20 | $172.16 | $163.98 | $169.35 | $169.35 | 30,008,251 |
| 2022-06-14 | $166.03 | $166.75 | $161.36 | $163.73 | $163.73 | 27,244,274 |
| 2022-06-13 | $170.59 | $172.58 | $164.03 | $164.26 | $164.26 | 31,749,304 |
| 2022-06-10 | $183.04 | $183.10 | $175.02 | $175.57 | $175.57 | 27,478,354 |
| 2022-06-09 | $194.28 | $199.45 | $183.68 | $184.00 | $184.00 | 23,501,579 |
| 2022-06-08 | $194.67 | $202.03 | $194.41 | $196.64 | $196.64 | 22,267,154 |
| 2022-06-07 | $191.93 | $196.53 | $191.49 | $195.65 | $195.65 | 18,828,687 |
| 2022-06-06 | $193.99 | $196.92 | $188.40 | $194.25 | $194.25 | 30,574,242 |
| 2022-06-03 | $195.98 | $196.61 | $189.78 | $190.78 | $190.78 | 19,464,993 |
| 2022-06-02 | $188.45 | $200.94 | $187.73 | $198.86 | $198.86 | 31,951,582 |
| 2022-06-01 | $196.51 | $199.53 | $185.00 | $188.64 | $188.64 | 36,623,495 |
| 2022-05-31 | $194.89 | $197.60 | $192.01 | $193.64 | $193.64 | 26,131,103 |
| 2022-05-27 | $191.36 | $195.33 | $189.80 | $195.13 | $195.13 | 22,562,727 |
| 2022-05-26 | $182.88 | $192.83 | $182.26 | $191.63 | $191.63 | 23,056,455 |
| 2022-05-25 | $180.40 | $185.45 | $179.32 | $183.83 | $183.83 | 28,030,194 |
| 2022-05-24 | $180.55 | $183.68 | $176.11 | $181.28 | $181.28 | 50,406,273 |
| 2022-05-23 | $195.19 | $196.99 | $191.24 | $196.23 | $196.23 | 25,059,161 |
| 2022-05-20 | $194.97 | $197.91 | $187.87 | $193.54 | $193.54 | 31,465,570 |
| 2022-05-19 | $191.20 | $195.29 | $189.60 | $191.29 | $191.29 | 24,446,938 |
| 2022-05-18 | $200.00 | $201.00 | $191.63 | $192.24 | $192.24 | 23,959,966 |
| 2022-05-17 | $202.12 | $205.46 | $198.36 | $202.62 | $202.62 | 24,872,729 |
| 2022-05-16 | $197.05 | $205.37 | $195.93 | $200.04 | $200.04 | 27,112,595 |
| 2022-05-13 | $192.58 | $199.89 | $191.28 | $198.62 | $198.62 | 24,549,844 |
| 2022-05-12 | $187.06 | $198.05 | $184.78 | $191.24 | $191.24 | 38,262,226 |
| 2022-05-11 | $196.33 | $200.67 | $188.27 | $188.74 | $188.74 | 31,153,383 |
| 2022-05-10 | $199.51 | $202.96 | $194.19 | $197.65 | $197.65 | 34,452,491 |
| 2022-05-09 | $199.84 | $202.57 | $195.58 | $196.21 | $196.21 | 36,303,200 |
| 2022-05-06 | $207.34 | $209.38 | $201.02 | $203.77 | $203.77 | 34,747,158 |
| 2022-05-05 | $218.74 | $220.17 | $206.16 | $208.28 | $208.28 | 41,129,192 |
| 2022-05-04 | $210.65 | $224.30 | $206.96 | $223.41 | $223.41 | 41,197,345 |
| 2022-05-03 | $210.45 | $214.90 | $208.09 | $212.03 | $212.03 | 41,556,267 |
| 2022-05-02 | $201.17 | $211.88 | $200.99 | $211.13 | $211.13 | 49,915,289 |
| 2022-04-29 | $204.46 | $212.48 | $199.90 | $200.47 | $200.47 | 49,193,434 |
| 2022-04-28 | $202.92 | $208.53 | $192.90 | $205.73 | $205.73 | 100,890,551 |
| 2022-04-27 | $174.43 | $181.21 | $169.00 | $174.95 | $174.95 | 71,062,886 |
| 2022-04-26 | $186.63 | $187.19 | $179.50 | $180.95 | $180.95 | 30,872,853 |
| 2022-04-25 | $182.73 | $187.18 | $181.66 | $186.99 | $186.99 | 29,281,060 |
| 2022-04-22 | $190.37 | $192.72 | $183.27 | $184.11 | $184.11 | 36,426,769 |
| 2022-04-21 | $201.60 | $202.97 | $185.58 | $188.07 | $188.07 | 49,954,078 |
| 2022-04-20 | $213.61 | $214.16 | $198.92 | $200.42 | $200.42 | 42,859,593 |
| 2022-04-19 | $210.52 | $218.43 | $209.00 | $217.31 | $217.31 | 20,089,871 |
| 2022-04-18 | $210.00 | $213.38 | $208.30 | $210.77 | $210.77 | 16,580,792 |
| 2022-04-14 | $214.89 | $214.99 | $210.00 | $210.18 | $210.18 | 18,379,455 |
| 2022-04-13 | $211.82 | $216.61 | $211.33 | $214.99 | $214.99 | 19,231,816 |
| 2022-04-12 | $220.24 | $222.03 | $213.13 | $214.14 | $214.14 | 20,128,827 |
| 2022-04-11 | $218.42 | $220.61 | $215.22 | $216.46 | $216.46 | 20,516,586 |
| 2022-04-08 | $222.38 | $225.13 | $220.03 | $222.33 | $222.33 | 18,375,711 |
| 2022-04-07 | $223.93 | $225.52 | $218.56 | $222.95 | $222.95 | 21,037,187 |
| 2022-04-06 | $226.91 | $228.99 | $221.41 | $223.30 | $223.30 | 28,995,080 |
| 2022-04-05 | $234.08 | $236.86 | $231.02 | $231.84 | $231.84 | 29,525,086 |
| 2022-04-04 | $225.98 | $234.35 | $225.86 | $233.89 | $233.89 | 28,100,826 |
| 2022-04-01 | $224.55 | $227.28 | $222.70 | $224.85 | $224.85 | 19,544,758 |
| 2022-03-31 | $228.45 | $228.49 | $222.26 | $222.36 | $222.36 | 24,192,266 |
| 2022-03-30 | $228.91 | $231.15 | $226.71 | $227.85 | $227.85 | 25,588,046 |
| 2022-03-29 | $226.07 | $230.89 | $225.29 | $229.86 | $229.86 | 31,417,857 |
| 2022-03-28 | $222.13 | $224.04 | $219.54 | $223.59 | $223.59 | 26,224,141 |
| 2022-03-25 | $220.51 | $225.50 | $218.89 | $221.82 | $221.82 | 39,854,786 |
| 2022-03-24 | $215.00 | $220.67 | $214.79 | $219.57 | $219.57 | 31,502,314 |
| 2022-03-23 | $213.33 | $216.80 | $212.16 | $213.46 | $213.46 | 23,717,321 |
| 2022-03-22 | $211.37 | $219.46 | $210.18 | $216.65 | $216.65 | 31,794,933 |
| 2022-03-21 | $214.50 | $214.71 | $207.63 | $211.49 | $211.49 | 29,072,837 |
| 2022-03-18 | $206.70 | $216.80 | $206.00 | $216.49 | $216.49 | 51,235,040 |
| 2022-03-17 | $201.70 | $208.04 | $201.11 | $207.84 | $207.84 | 29,499,681 |
| 2022-03-16 | $194.70 | $203.73 | $194.52 | $203.63 | $203.63 | 40,640,264 |
| 2022-03-15 | $190.80 | $192.28 | $185.91 | $192.03 | $192.03 | 31,721,682 |
| 2022-03-14 | $187.03 | $192.29 | $185.82 | $186.63 | $186.63 | 31,010,462 |
| 2022-03-11 | $192.64 | $193.56 | $186.67 | $187.61 | $187.61 | 34,694,534 |
| 2022-03-10 | $194.84 | $196.28 | $191.07 | $195.21 | $195.21 | 24,852,975 |
| 2022-03-09 | $195.74 | $199.10 | $193.92 | $198.50 | $198.50 | 31,894,695 |
| 2022-03-08 | $187.85 | $196.70 | $186.11 | $190.29 | $190.29 | 37,508,149 |
| 2022-03-07 | $200.79 | $200.89 | $187.28 | $187.47 | $187.47 | 38,560,609 |
| 2022-03-04 | $202.37 | $205.89 | $198.79 | $200.06 | $200.06 | 32,146,264 |
| 2022-03-03 | $209.02 | $209.08 | $201.42 | $202.97 | $202.97 | 27,263,524 |
| 2022-03-02 | $204.78 | $209.15 | $202.02 | $208.11 | $208.11 | 29,452,147 |
| 2022-03-01 | $209.87 | $211.75 | $202.22 | $203.49 | $203.49 | 27,094,902 |
| 2022-02-28 | $207.68 | $213.15 | $206.83 | $211.03 | $211.03 | 34,239,803 |
| 2022-02-25 | $204.94 | $211.32 | $203.18 | $210.48 | $210.48 | 37,627,551 |
| 2022-02-24 | $191.06 | $208.35 | $190.22 | $207.60 | $207.60 | 49,957,167 |
| 2022-02-23 | $204.16 | $206.94 | $198.05 | $198.45 | $198.45 | 44,481,359 |
| 2022-02-22 | $202.34 | $207.48 | $200.06 | $202.08 | $202.08 | 39,703,994 |
| 2022-02-18 | $209.39 | $210.75 | $205.18 | $206.16 | $206.16 | 37,128,438 |
| 2022-02-17 | $214.02 | $217.50 | $207.16 | $207.71 | $207.71 | 38,747,533 |
| 2022-02-16 | $212.41 | $217.46 | $212.36 | $216.54 | $216.54 | 45,817,457 |
| 2022-02-15 | $220.47 | $221.15 | $215.06 | $221.00 | $221.00 | 42,685,473 |
| 2022-02-14 | $219.31 | $221.00 | $214.78 | $217.70 | $217.70 | 38,184,035 |
| 2022-02-11 | $228.46 | $230.42 | $218.77 | $219.55 | $219.55 | 46,156,943 |
| 2022-02-10 | $228.27 | $235.00 | $226.70 | $228.07 | $228.07 | 49,310,356 |
| 2022-02-09 | $224.20 | $233.37 | $222.21 | $232.00 | $232.00 | 86,563,275 |
| 2022-02-08 | $220.85 | $225.77 | $216.15 | $220.18 | $220.18 | 94,729,672 |
| 2022-02-07 | $237.70 | $238.30 | $224.01 | $224.91 | $224.91 | 88,613,826 |
| 2022-02-04 | $234.97 | $242.61 | $230.11 | $237.09 | $237.09 | 89,342,247 |
| 2022-02-03 | $244.65 | $248.00 | $235.75 | $237.76 | $237.76 | 188,119,925 |
| 2022-02-02 | $327.82 | $328.00 | $316.87 | $323.00 | $323.00 | 58,458,280 |
| 2022-02-01 | $314.56 | $319.66 | $312.12 | $319.00 | $319.00 | 18,023,796 |
| 2022-01-31 | $300.68 | $313.79 | $299.32 | $313.26 | $313.26 | 21,579,474 |
| 2022-01-28 | $295.62 | $301.90 | $293.03 | $301.71 | $301.71 | 21,871,620 |
| 2022-01-27 | $297.75 | $301.71 | $294.26 | $294.64 | $294.64 | 21,629,922 |
| 2022-01-26 | $307.01 | $307.51 | $290.85 | $294.63 | $294.63 | 28,348,801 |
| 2022-01-25 | $299.95 | $306.23 | $297.58 | $300.15 | $300.15 | 25,108,454 |
| 2022-01-24 | $297.84 | $309.53 | $289.01 | $308.71 | $308.71 | 38,936,901 |
| 2022-01-21 | $314.81 | $318.31 | $303.04 | $303.17 | $303.17 | 28,710,717 |
| 2022-01-20 | $323.90 | $327.82 | $315.98 | $316.56 | $316.56 | 16,925,030 |
| 2022-01-19 | $319.58 | $327.10 | $319.33 | $319.59 | $319.59 | 20,563,976 |
| 2022-01-18 | $323.29 | $324.21 | $317.64 | $318.15 | $318.15 | 22,352,652 |
| 2022-01-14 | $321.79 | $332.73 | $321.21 | $331.90 | $331.90 | 16,868,497 |
| 2022-01-13 | $334.98 | $335.63 | $325.76 | $326.48 | $326.48 | 14,797,109 |
| 2022-01-12 | $335.18 | $336.37 | $330.03 | $333.26 | $333.26 | 14,104,858 |
| 2022-01-11 | $326.78 | $334.63 | $325.28 | $334.37 | $334.37 | 16,191,633 |
| 2022-01-10 | $325.31 | $328.34 | $315.43 | $328.07 | $328.07 | 24,942,383 |
| 2022-01-07 | $332.74 | $337.00 | $328.88 | $331.79 | $331.79 | 14,722,020 |
| 2022-01-06 | $322.82 | $339.17 | $322.72 | $332.46 | $332.46 | 27,962,809 |
| 2022-01-05 | $333.02 | $335.76 | $323.84 | $324.17 | $324.17 | 20,564,521 |
| 2022-01-04 | $339.95 | $343.09 | $331.87 | $336.53 | $336.53 | 15,997,974 |
| 2022-01-03 | $338.30 | $341.08 | $337.19 | $338.54 | $338.54 | 14,562,849 |
| 2021-12-31 | $343.02 | $343.44 | $336.27 | $336.35 | $336.35 | 12,516,527 |
| 2021-12-30 | $344.00 | $347.23 | $343.22 | $344.36 | $344.36 | 10,593,347 |
| 2021-12-29 | $346.91 | $349.69 | $341.64 | $342.94 | $342.94 | 10,747,009 |
| 2021-12-28 | $346.63 | $352.71 | $345.20 | $346.22 | $346.22 | 16,637,608 |
| 2021-12-27 | $338.85 | $347.87 | $338.01 | $346.18 | $346.18 | 17,795,026 |
| 2021-12-23 | $330.10 | $336.67 | $328.36 | $335.24 | $335.24 | 13,987,698 |
| 2021-12-22 | $333.80 | $334.51 | $328.26 | $330.45 | $330.45 | 16,764,566 |
| 2021-12-21 | $326.41 | $336.00 | $323.75 | $334.20 | $334.20 | 16,116,784 |
| 2021-12-20 | $329.78 | $329.90 | $322.53 | $325.45 | $325.45 | 17,901,783 |
| 2021-12-17 | $332.80 | $337.11 | $330.75 | $333.79 | $333.79 | 40,012,637 |
| 2021-12-16 | $338.98 | $344.46 | $333.74 | $334.90 | $334.90 | 22,635,025 |
| 2021-12-15 | $332.49 | $342.11 | $323.98 | $341.66 | $341.66 | 24,681,326 |
| 2021-12-14 | $328.05 | $335.70 | $327.65 | $333.74 | $333.74 | 20,461,024 |
| 2021-12-13 | $330.95 | $341.09 | $329.59 | $334.49 | $334.49 | 22,948,655 |
| 2021-12-10 | $332.56 | $335.03 | $326.37 | $329.75 | $329.75 | 14,527,969 |
| 2021-12-09 | $329.54 | $336.13 | $328.00 | $329.82 | $329.82 | 16,879,168 |
| 2021-12-08 | $325.00 | $332.75 | $323.07 | $330.56 | $330.56 | 19,937,722 |
| 2021-12-07 | $321.57 | $326.54 | $321.00 | $322.81 | $322.81 | 18,794,047 |
| 2021-12-06 | $308.13 | $320.10 | $306.34 | $317.87 | $317.87 | 21,758,340 |
| 2021-12-03 | $313.73 | $313.75 | $299.50 | $306.84 | $306.84 | 27,471,010 |
| 2021-12-02 | $311.40 | $314.60 | $307.20 | $310.39 | $310.39 | 24,396,169 |
| 2021-12-01 | $330.29 | $330.50 | $310.29 | $310.60 | $310.60 | 30,384,083 |
| 2021-11-30 | $335.00 | $335.81 | $323.43 | $324.46 | $324.46 | 25,390,008 |
| 2021-11-29 | $336.89 | $340.67 | $335.31 | $338.03 | $338.03 | 16,650,949 |
| 2021-11-26 | $335.80 | $337.75 | $331.90 | $333.12 | $333.12 | 14,750,737 |
| 2021-11-24 | $336.00 | $341.78 | $332.81 | $341.06 | $341.06 | 13,566,181 |
| 2021-11-23 | $338.93 | $341.40 | $333.50 | $337.25 | $337.25 | 17,224,986 |
| 2021-11-22 | $349.05 | $353.83 | $340.51 | $341.01 | $341.01 | 27,116,811 |
| 2021-11-19 | $342.20 | $352.10 | $339.90 | $345.30 | $345.30 | 26,488,541 |
| 2021-11-18 | $339.72 | $342.46 | $335.30 | $338.69 | $338.69 | 17,487,235 |
| 2021-11-17 | $344.24 | $347.30 | $340.10 | $340.77 | $340.77 | 13,602,812 |
| 2021-11-16 | $343.83 | $346.65 | $340.87 | $342.96 | $342.96 | 18,181,106 |
| 2021-11-15 | $344.34 | $353.65 | $343.20 | $347.56 | $347.56 | 25,076,603 |
| 2021-11-12 | $330.18 | $341.86 | $329.78 | $340.89 | $340.89 | 25,099,642 |
| 2021-11-11 | $329.82 | $332.46 | $327.00 | $327.74 | $327.74 | 12,376,563 |
| 2021-11-10 | $332.49 | $333.19 | $325.51 | $327.64 | $327.64 | 21,872,605 |
| 2021-11-09 | $340.00 | $341.31 | $334.47 | $335.37 | $335.37 | 17,469,000 |
| 2021-11-08 | $344.42 | $344.79 | $338.34 | $338.62 | $338.62 | 18,342,458 |
| 2021-11-05 | $340.31 | $346.79 | $339.64 | $341.13 | $341.13 | 26,872,817 |
| 2021-11-04 | $334.01 | $337.27 | $332.65 | $335.85 | $335.85 | 22,495,281 |
| 2021-11-03 | $327.49 | $332.15 | $323.20 | $331.62 | $331.62 | 20,786,502 |
| 2021-11-02 | $331.38 | $334.79 | $323.80 | $328.08 | $328.08 | 28,259,036 |
| 2021-11-01 | $326.04 | $333.45 | $326.00 | $329.98 | $329.98 | 31,164,440 |
| 2021-10-29 | $320.19 | $326.00 | $319.60 | $323.57 | $323.57 | 37,059,384 |
| 2021-10-28 | $312.99 | $325.52 | $308.11 | $316.92 | $316.92 | 50,806,840 |
| 2021-10-27 | $314.19 | $319.25 | $312.06 | $312.22 | $312.22 | 29,971,761 |
| 2021-10-26 | $328.26 | $330.21 | $309.60 | $315.81 | $315.81 | 65,654,043 |
| 2021-10-25 | $320.30 | $329.56 | $319.72 | $328.69 | $328.69 | 38,408,957 |
| 2021-10-22 | $326.35 | $329.63 | $321.11 | $324.61 | $324.61 | 35,224,543 |
| 2021-10-21 | $340.28 | $342.31 | $337.80 | $341.88 | $341.88 | 16,354,423 |
| 2021-10-20 | $343.45 | $343.98 | $339.45 | $340.78 | $340.78 | 13,639,465 |
| 2021-10-19 | $339.65 | $342.46 | $337.28 | $339.99 | $339.99 | 18,786,316 |
| 2021-10-18 | $328.95 | $335.89 | $327.50 | $335.34 | $335.34 | 21,585,018 |
| 2021-10-15 | $328.68 | $329.07 | $322.51 | $324.76 | $324.76 | 21,596,370 |
| 2021-10-14 | $328.36 | $330.52 | $327.10 | $328.53 | $328.53 | 14,302,154 |
| 2021-10-13 | $326.97 | $327.00 | $322.66 | $324.54 | $324.54 | 14,761,470 |
| 2021-10-12 | $323.03 | $324.38 | $317.37 | $323.77 | $323.77 | 31,658,684 |
| 2021-10-11 | $327.63 | $330.46 | $325.31 | $325.45 | $325.45 | 14,708,224 |
| 2021-10-08 | $331.51 | $333.40 | $328.71 | $330.05 | $330.05 | 15,946,110 |
| 2021-10-07 | $337.00 | $338.84 | $328.98 | $329.22 | $329.22 | 28,307,456 |
| 2021-10-06 | $329.74 | $334.38 | $325.80 | $333.64 | $333.64 | 26,443,010 |
| 2021-10-05 | $328.58 | $335.18 | $326.16 | $332.96 | $332.96 | 35,377,947 |
| 2021-10-04 | $335.53 | $335.94 | $322.70 | $326.23 | $326.23 | 42,884,975 |
| 2021-10-01 | $341.61 | $345.02 | $338.64 | $343.01 | $343.01 | 14,905,311 |
| 2021-09-30 | $340.45 | $342.80 | $338.15 | $339.39 | $339.39 | 16,547,094 |
| 2021-09-29 | $343.15 | $345.23 | $338.88 | $339.61 | $339.61 | 14,452,241 |
| 2021-09-28 | $347.97 | $349.60 | $338.92 | $340.65 | $340.65 | 21,710,286 |
| 2021-09-27 | $349.81 | $355.15 | $347.08 | $353.58 | $353.58 | 15,205,843 |
| 2021-09-24 | $343.24 | $354.35 | $342.37 | $352.96 | $352.96 | 18,801,933 |
| 2021-09-23 | $345.36 | $349.67 | $343.00 | $345.96 | $345.96 | 21,806,264 |
| 2021-09-22 | $347.23 | $349.84 | $340.69 | $343.21 | $343.21 | 43,692,859 |
| 2021-09-21 | $358.50 | $360.04 | $355.19 | $357.48 | $357.48 | 11,751,917 |
| 2021-09-20 | $359.30 | $361.03 | $349.80 | $355.70 | $355.70 | 19,822,772 |
| 2021-09-17 | $371.41 | $371.41 | $361.59 | $364.72 | $364.72 | 26,298,966 |
| 2021-09-16 | $372.79 | $373.56 | $369.71 | $373.06 | $373.06 | 11,934,217 |
| 2021-09-15 | $377.00 | $377.56 | $367.67 | $373.92 | $373.92 | 17,940,297 |
| 2021-09-14 | $377.40 | $378.59 | $375.11 | $376.53 | $376.53 | 8,711,569 |
| 2021-09-13 | $381.68 | $381.75 | $374.35 | $376.51 | $376.51 | 13,026,275 |
| 2021-09-10 | $381.36 | $383.79 | $378.26 | $378.69 | $378.69 | 11,549,595 |
| 2021-09-09 | $377.64 | $379.83 | $376.57 | $378.00 | $378.00 | 9,098,941 |
| 2021-09-08 | $380.16 | $380.87 | $374.79 | $377.57 | $377.57 | 11,067,166 |
| 2021-09-07 | $375.88 | $382.96 | $373.15 | $382.18 | $382.18 | 10,798,920 |
| 2021-09-03 | $374.75 | $377.16 | $373.11 | $376.26 | $376.26 | 7,511,356 |
| 2021-09-02 | $381.50 | $381.75 | $374.06 | $375.28 | $375.28 | 14,838,274 |
| 2021-09-01 | $379.59 | $384.33 | $378.81 | $382.05 | $382.05 | 11,567,163 |
| 2021-08-31 | $379.95 | $382.76 | $378.80 | $379.38 | $379.38 | 12,345,350 |
| 2021-08-30 | $372.56 | $381.49 | $370.52 | $380.66 | $380.66 | 13,547,261 |
| 2021-08-27 | $365.10 | $373.74 | $364.08 | $372.63 | $372.63 | 11,219,142 |
| 2021-08-26 | $368.38 | $369.44 | $364.13 | $364.38 | $364.38 | 7,888,683 |
| 2021-08-25 | $365.60 | $370.86 | $365.40 | $368.39 | $368.39 | 9,684,519 |
| 2021-08-24 | $363.66 | $367.96 | $361.84 | $365.51 | $365.51 | 9,235,148 |
| 2021-08-23 | $359.44 | $365.69 | $359.10 | $363.35 | $363.35 | 10,942,007 |
| 2021-08-20 | $354.60 | $359.99 | $353.31 | $359.37 | $359.37 | 8,697,667 |
| 2021-08-19 | $351.35 | $357.57 | $351.00 | $355.12 | $355.12 | 12,004,535 |
| 2021-08-18 | $356.25 | $359.86 | $355.15 | $355.45 | $355.45 | 10,042,381 |
| 2021-08-17 | $362.98 | $364.67 | $355.07 | $358.45 | $358.45 | 12,328,737 |
| 2021-08-16 | $362.52 | $366.95 | $357.38 | $366.56 | $366.56 | 11,232,269 |
| 2021-08-13 | $362.97 | $364.66 | $361.48 | $363.18 | $363.18 | 7,184,414 |
| 2021-08-12 | $358.45 | $363.00 | $357.11 | $362.65 | $362.65 | 7,175,206 |
| 2021-08-11 | $362.10 | $362.36 | $357.81 | $359.96 | $359.96 | 8,400,332 |
| 2021-08-10 | $361.83 | $364.10 | $359.04 | $361.13 | $361.13 | 7,469,878 |
| 2021-08-09 | $363.76 | $365.78 | $360.75 | $361.61 | $361.61 | 7,798,872 |
| 2021-08-06 | $361.40 | $365.15 | $361.40 | $363.51 | $363.51 | 8,925,017 |
| 2021-08-05 | $359.64 | $363.90 | $356.90 | $362.97 | $362.97 | 10,247,207 |
| 2021-08-04 | $352.42 | $360.48 | $351.51 | $358.92 | $358.92 | 14,180,572 |
| 2021-08-03 | $352.73 | $353.77 | $347.70 | $351.24 | $351.24 | 12,406,054 |
| 2021-08-02 | $358.10 | $359.40 | $350.74 | $351.95 | $351.95 | 13,180,439 |
| 2021-07-30 | $354.00 | $360.73 | $352.94 | $356.30 | $356.30 | 15,976,179 |
| 2021-07-29 | $361.00 | $365.52 | $356.74 | $358.32 | $358.32 | 32,210,926 |
| 2021-07-28 | $374.56 | $377.55 | $366.93 | $373.28 | $373.28 | 29,676,910 |
| 2021-07-27 | $371.91 | $373.15 | $364.55 | $367.81 | $367.81 | 15,705,447 |
| 2021-07-26 | $369.58 | $374.44 | $368.22 | $372.46 | $372.46 | 14,925,222 |
| 2021-07-23 | $360.91 | $375.33 | $357.19 | $369.79 | $369.79 | 33,694,328 |
| 2021-07-22 | $346.68 | $351.54 | $345.21 | $351.19 | $351.19 | 12,385,441 |
| 2021-07-21 | $341.50 | $346.52 | $341.25 | $346.23 | $346.23 | 9,279,657 |
| 2021-07-20 | $338.80 | $343.45 | $334.50 | $341.66 | $341.66 | 11,024,277 |
| 2021-07-19 | $337.57 | $339.79 | $334.54 | $336.95 | $336.95 | 14,372,345 |
| 2021-07-16 | $344.91 | $345.99 | $340.14 | $341.16 | $341.16 | 11,026,093 |
| 2021-07-15 | $349.23 | $349.23 | $340.22 | $344.46 | $344.46 | 14,781,594 |
| 2021-07-14 | $354.56 | $355.20 | $346.73 | $347.63 | $347.63 | 13,894,221 |
| 2021-07-13 | $351.50 | $358.49 | $348.80 | $352.09 | $352.09 | 11,455,963 |
| 2021-07-12 | $351.23 | $354.19 | $349.64 | $353.16 | $353.16 | 10,018,624 |
| 2021-07-09 | $345.32 | $350.71 | $345.27 | $350.42 | $350.42 | 13,018,694 |
| 2021-07-08 | $345.73 | $348.33 | $342.56 | $345.65 | $345.65 | 14,406,457 |
| 2021-07-07 | $355.26 | $356.49 | $350.00 | $350.49 | $350.49 | 14,218,866 |
| 2021-07-06 | $356.50 | $358.79 | $349.18 | $352.78 | $352.78 | 13,488,455 |
| 2021-07-02 | $355.10 | $356.44 | $352.62 | $354.70 | $354.70 | 11,524,614 |
| 2021-07-01 | $346.82 | $354.67 | $346.50 | $354.39 | $354.39 | 17,137,021 |
| 2021-06-30 | $352.17 | $352.92 | $347.17 | $347.71 | $347.71 | 15,107,514 |
| 2021-06-29 | $356.27 | $356.74 | $349.05 | $351.89 | $351.89 | 21,417,305 |
| 2021-06-28 | $342.46 | $358.14 | $341.77 | $355.64 | $355.64 | 29,156,132 |
| 2021-06-25 | $342.59 | $344.12 | $339.68 | $341.37 | $341.37 | 14,594,444 |
| 2021-06-24 | $341.85 | $344.90 | $341.79 | $343.18 | $343.18 | 12,329,096 |
| 2021-06-23 | $339.35 | $343.42 | $338.20 | $340.59 | $340.59 | 14,817,824 |
| 2021-06-22 | $332.69 | $339.92 | $332.60 | $339.03 | $339.03 | 15,345,299 |
| 2021-06-21 | $331.09 | $332.92 | $327.65 | $332.29 | $332.29 | 11,337,522 |
| 2021-06-18 | $334.53 | $336.15 | $329.00 | $329.66 | $329.66 | 23,039,457 |
| 2021-06-17 | $330.49 | $337.98 | $330.15 | $336.51 | $336.51 | 17,794,080 |
| 2021-06-16 | $336.70 | $337.55 | $328.72 | $331.08 | $331.08 | 17,031,281 |
| 2021-06-15 | $336.99 | $339.92 | $335.03 | $336.75 | $336.75 | 15,795,226 |
| 2021-06-14 | $331.90 | $336.82 | $329.81 | $336.77 | $336.77 | 12,250,799 |
| 2021-06-11 | $332.58 | $332.83 | $328.93 | $331.26 | $331.26 | 13,587,916 |
| 2021-06-10 | $330.79 | $333.94 | $328.55 | $332.46 | $332.46 | 13,240,229 |
| 2021-06-09 | $335.74 | $336.80 | $330.00 | $330.25 | $330.25 | 13,727,946 |
| 2021-06-08 | $336.70 | $338.30 | $332.24 | $333.68 | $333.68 | 14,580,464 |
| 2021-06-07 | $329.48 | $337.69 | $328.93 | $336.58 | $336.58 | 20,136,707 |
| 2021-06-04 | $325.90 | $332.46 | $325.18 | $330.35 | $330.35 | 13,289,383 |
| 2021-06-03 | $325.78 | $327.38 | $323.48 | $326.04 | $326.04 | 12,610,788 |
| 2021-06-02 | $330.38 | $331.87 | $327.12 | $329.15 | $329.15 | 11,654,275 |
| 2021-06-01 | $330.15 | $331.42 | $326.64 | $329.13 | $329.13 | 11,765,906 |
| 2021-05-28 | $331.00 | $332.87 | $328.33 | $328.73 | $328.73 | 12,037,430 |
| 2021-05-27 | $328.00 | $333.78 | $326.76 | $332.75 | $332.75 | 20,477,726 |
| 2021-05-26 | $328.35 | $329.83 | $325.82 | $327.66 | $327.66 | 9,686,917 |
| 2021-05-25 | $327.08 | $329.18 | $324.80 | $327.79 | $327.79 | 16,436,965 |
| 2021-05-24 | $318.21 | $325.95 | $318.03 | $324.63 | $324.63 | 16,445,356 |
| 2021-05-21 | $319.29 | $319.93 | $315.81 | $316.23 | $316.23 | 13,600,901 |
| 2021-05-20 | $313.58 | $319.25 | $313.16 | $318.61 | $318.61 | 17,320,241 |
| 2021-05-19 | $304.19 | $314.66 | $303.57 | $313.59 | $313.59 | 19,106,244 |
| 2021-05-18 | $315.59 | $316.50 | $309.81 | $309.96 | $309.96 | 14,522,403 |
| 2021-05-17 | $313.55 | $315.68 | $311.58 | $315.46 | $315.46 | 15,401,343 |
| 2021-05-14 | $309.54 | $316.85 | $309.08 | $315.94 | $315.94 | 19,245,724 |
| 2021-05-13 | $306.08 | $308.86 | $302.77 | $305.26 | $305.26 | 18,079,160 |
| 2021-05-12 | $301.13 | $304.96 | $298.19 | $302.55 | $302.55 | 24,641,010 |
| 2021-05-11 | $300.75 | $306.84 | $299.69 | $306.53 | $306.53 | 18,920,086 |
| 2021-05-10 | $314.35 | $314.58 | $304.83 | $305.97 | $305.97 | 24,239,170 |
| 2021-05-07 | $322.38 | $322.94 | $318.75 | $319.08 | $319.08 | 15,916,743 |
| 2021-05-06 | $314.52 | $320.24 | $313.28 | $320.02 | $320.02 | 19,012,241 |
| 2021-05-05 | $318.19 | $321.06 | $314.49 | $315.02 | $315.02 | 15,577,605 |
| 2021-05-04 | $320.03 | $322.19 | $313.12 | $318.36 | $318.36 | 24,032,557 |
| 2021-05-03 | $326.17 | $328.55 | $321.84 | $322.58 | $322.58 | 18,719,462 |
| 2021-04-30 | $326.14 | $329.82 | $324.50 | $325.08 | $325.08 | 26,332,423 |
| 2021-04-29 | $330.12 | $331.81 | $321.61 | $329.51 | $329.51 | 56,526,771 |
| 2021-04-28 | $307.36 | $310.92 | $305.37 | $307.10 | $307.10 | 33,907,210 |
| 2021-04-27 | $304.28 | $305.34 | $301.11 | $303.57 | $303.57 | 15,309,256 |
| 2021-04-26 | $303.34 | $305.80 | $301.56 | $303.04 | $303.04 | 16,172,593 |
| 2021-04-23 | $298.76 | $302.59 | $297.15 | $301.13 | $301.13 | 17,559,498 |
| 2021-04-22 | $301.33 | $302.92 | $296.04 | $296.52 | $296.52 | 16,375,350 |
| 2021-04-21 | $301.95 | $301.98 | $297.39 | $301.47 | $301.47 | 14,863,474 |
| 2021-04-20 | $301.99 | $305.10 | $297.21 | $302.65 | $302.65 | 16,796,442 |
| 2021-04-19 | $305.01 | $307.70 | $300.56 | $302.24 | $302.24 | 14,553,507 |
| 2021-04-16 | $308.17 | $308.95 | $304.61 | $306.18 | $306.18 | 13,059,163 |
| 2021-04-15 | $306.34 | $310.14 | $304.10 | $307.82 | $307.82 | 14,558,273 |
| 2021-04-14 | $307.30 | $308.03 | $301.95 | $302.82 | $302.82 | 17,421,393 |
| 2021-04-13 | $312.21 | $314.43 | $309.32 | $309.76 | $309.76 | 14,036,927 |
| 2021-04-12 | $311.05 | $312.15 | $307.93 | $311.54 | $311.54 | 10,881,935 |
| 2021-04-09 | $311.40 | $314.74 | $310.33 | $312.46 | $312.46 | 15,988,568 |
| 2021-04-08 | $314.85 | $315.88 | $310.05 | $313.02 | $313.02 | 20,894,148 |
| 2021-04-07 | $306.34 | $314.25 | $305.50 | $313.09 | $313.09 | 22,855,241 |
| 2021-04-06 | $308.84 | $311.35 | $305.25 | $306.26 | $306.26 | 17,335,246 |
| 2021-04-05 | $300.89 | $310.77 | $300.68 | $308.91 | $308.91 | 28,237,006 |
| 2021-04-01 | $298.40 | $302.40 | $296.60 | $298.66 | $298.66 | 17,615,980 |
| 2021-03-31 | $289.99 | $296.50 | $288.61 | $294.53 | $294.53 | 19,498,157 |
| 2021-03-30 | $289.83 | $292.47 | $286.70 | $288.00 | $288.00 | 17,474,537 |
| 2021-03-29 | $285.77 | $293.18 | $284.70 | $290.82 | $290.82 | 21,718,831 |
| 2021-03-26 | $278.30 | $284.50 | $277.77 | $283.02 | $283.02 | 17,629,185 |
| 2021-03-25 | $280.98 | $288.06 | $277.75 | $278.74 | $278.74 | 24,505,648 |
| 2021-03-24 | $291.00 | $291.72 | $281.16 | $282.14 | $282.14 | 18,675,046 |
| 2021-03-23 | $293.15 | $298.00 | $289.81 | $290.63 | $290.63 | 23,000,929 |
| 2021-03-22 | $290.45 | $299.71 | $286.75 | $293.54 | $293.54 | 28,273,073 |
| 2021-03-19 | $281.22 | $292.80 | $281.20 | $290.11 | $290.11 | 38,930,536 |
| 2021-03-18 | $279.87 | $285.19 | $278.28 | $278.62 | $278.62 | 18,754,853 |
| 2021-03-17 | $275.71 | $286.23 | $275.41 | $284.01 | $284.01 | 21,315,044 |
| 2021-03-16 | $276.09 | $282.14 | $274.80 | $279.28 | $279.28 | 22,437,665 |
| 2021-03-15 | $269.08 | $275.96 | $268.50 | $273.75 | $273.75 | 16,856,746 |
| 2021-03-12 | $269.14 | $269.74 | $264.02 | $268.40 | $268.40 | 20,600,198 |
| 2021-03-11 | $268.11 | $277.90 | $267.82 | $273.88 | $273.88 | 21,833,979 |
| 2021-03-10 | $268.64 | $268.97 | $262.87 | $264.90 | $264.90 | 14,210,318 |
| 2021-03-09 | $261.18 | $268.53 | $259.81 | $265.74 | $265.74 | 22,039,740 |
| 2021-03-08 | $265.55 | $265.58 | $255.05 | $255.31 | $255.31 | 18,391,768 |
| 2021-03-05 | $260.67 | $265.45 | $255.61 | $264.28 | $264.28 | 26,820,055 |
| 2021-03-04 | $256.47 | $266.49 | $253.50 | $257.64 | $257.64 | 31,626,463 |
| 2021-03-03 | $260.29 | $260.99 | $255.10 | $255.41 | $255.41 | 15,513,515 |
| 2021-03-02 | $265.78 | $266.71 | $258.65 | $259.00 | $259.00 | 15,191,722 |
| 2021-03-01 | $260.82 | $266.65 | $257.90 | $264.91 | $264.91 | 22,157,255 |
| 2021-02-26 | $256.47 | $265.55 | $256.47 | $257.62 | $257.62 | 26,313,472 |
| 2021-02-25 | $262.30 | $266.94 | $254.04 | $254.69 | $254.69 | 18,430,701 |
| 2021-02-24 | $262.33 | $266.38 | $258.39 | $264.31 | $264.31 | 15,736,123 |
| 2021-02-23 | $259.50 | $267.46 | $254.96 | $265.86 | $265.86 | 21,924,557 |
| 2021-02-22 | $257.95 | $263.07 | $257.53 | $260.33 | $260.33 | 17,298,474 |
| 2021-02-19 | $269.86 | $270.27 | $260.15 | $261.56 | $261.56 | 25,622,587 |
| 2021-02-18 | $269.57 | $271.95 | $266.03 | $269.39 | $269.39 | 15,249,134 |
| 2021-02-17 | $271.24 | $273.97 | $269.58 | $273.57 | $273.57 | 12,619,051 |
| 2021-02-16 | $270.80 | $276.60 | $270.05 | $273.97 | $273.97 | 15,417,243 |
| 2021-02-12 | $270.52 | $271.18 | $268.34 | $270.50 | $270.50 | 9,097,597 |
| 2021-02-11 | $271.89 | $273.58 | $268.49 | $270.39 | $270.39 | 12,828,572 |
| 2021-02-10 | $272.45 | $273.80 | $267.72 | $271.87 | $271.87 | 14,188,230 |
| 2021-02-09 | $266.44 | $273.39 | $265.75 | $269.45 | $269.45 | 14,420,322 |
| 2021-02-08 | $268.75 | $269.86 | $265.00 | $266.58 | $266.58 | 13,755,191 |
| 2021-02-05 | $266.80 | $269.17 | $265.67 | $268.10 | $268.10 | 12,454,367 |
| 2021-02-04 | $267.01 | $268.16 | $264.00 | $266.49 | $266.49 | 16,059,958 |
| 2021-02-03 | $265.62 | $269.20 | $263.84 | $266.65 | $266.65 | 14,223,377 |
| 2021-02-02 | $264.00 | $268.85 | $263.27 | $267.08 | $267.08 | 16,964,380 |
| 2021-02-01 | $259.52 | $264.17 | $254.91 | $262.01 | $262.01 | 22,914,255 |
| 2021-01-29 | $265.30 | $266.56 | $254.85 | $258.33 | $258.33 | 30,389,499 |
| 2021-01-28 | $277.18 | $286.79 | $264.70 | $265.00 | $265.00 | 37,758,844 |
| 2021-01-27 | $282.53 | $283.45 | $268.12 | $272.14 | $272.14 | 35,346,194 |
| 2021-01-26 | $278.14 | $285.39 | $277.81 | $282.05 | $282.05 | 19,373,636 |
| 2021-01-25 | $278.14 | $280.10 | $271.51 | $278.01 | $278.01 | 19,086,990 |
| 2021-01-22 | $272.01 | $278.47 | $272.00 | $274.50 | $274.50 | 21,954,042 |
| 2021-01-21 | $269.26 | $273.60 | $267.49 | $272.87 | $272.87 | 20,838,687 |
| 2021-01-20 | $268.93 | $270.32 | $263.60 | $267.48 | $267.48 | 25,199,919 |
| 2021-01-19 | $256.90 | $262.20 | $252.72 | $261.10 | $261.10 | 28,028,546 |
| 2021-01-15 | $247.90 | $253.86 | $247.16 | $251.36 | $251.36 | 24,942,930 |
| 2021-01-14 | $253.40 | $255.03 | $244.61 | $245.64 | $245.64 | 29,739,404 |
| 2021-01-13 | $251.55 | $253.95 | $249.20 | $251.64 | $251.64 | 19,528,938 |
| 2021-01-12 | $256.63 | $259.72 | $250.30 | $251.09 | $251.09 | 25,772,128 |
| 2021-01-11 | $260.48 | $263.47 | $255.90 | $256.84 | $256.84 | 30,412,286 |
| 2021-01-08 | $268.31 | $268.95 | $263.18 | $267.57 | $267.57 | 18,528,251 |
| 2021-01-07 | $265.90 | $271.61 | $264.78 | $268.74 | $268.74 | 15,789,756 |
| 2021-01-06 | $262.00 | $267.75 | $260.01 | $263.31 | $263.31 | 24,354,149 |
| 2021-01-05 | $268.29 | $272.40 | $268.21 | $270.97 | $270.97 | 9,871,557 |
| 2021-01-04 | $274.78 | $275.00 | $265.20 | $268.94 | $268.94 | 15,106,113 |
| 2020-12-31 | $272.00 | $277.09 | $269.81 | $273.16 | $273.16 | 12,900,408 |
| 2020-12-30 | $277.95 | $278.08 | $271.71 | $271.87 | $271.87 | 11,803,795 |
| 2020-12-29 | $276.95 | $280.51 | $276.28 | $276.78 | $276.78 | 16,382,995 |
| 2020-12-28 | $268.74 | $277.30 | $265.66 | $277.00 | $277.00 | 23,123,385 |
| 2020-12-24 | $268.88 | $270.40 | $266.20 | $267.40 | $267.40 | 6,702,033 |
| 2020-12-23 | $266.89 | $272.17 | $266.23 | $268.11 | $268.11 | 14,329,038 |
| 2020-12-22 | $271.50 | $271.50 | $264.63 | $267.09 | $267.09 | 17,334,999 |
| 2020-12-21 | $272.98 | $274.67 | $267.79 | $272.79 | $272.79 | 16,553,740 |
| 2020-12-18 | $275.78 | $278.00 | $271.14 | $276.40 | $276.40 | 26,693,249 |
| 2020-12-17 | $277.07 | $280.44 | $273.61 | $274.48 | $274.48 | 16,377,844 |
| 2020-12-16 | $274.76 | $277.86 | $272.51 | $275.67 | $275.67 | 15,884,999 |
| 2020-12-15 | $274.83 | $276.08 | $267.47 | $275.55 | $275.55 | 23,979,461 |
| 2020-12-14 | $273.37 | $277.22 | $271.56 | $274.19 | $274.19 | 16,376,880 |
| 2020-12-11 | $274.53 | $276.48 | $270.25 | $273.55 | $273.55 | 14,391,401 |
| 2020-12-10 | $275.54 | $278.73 | $271.86 | $277.12 | $277.12 | 20,065,091 |
| 2020-12-09 | $283.66 | $287.63 | $271.75 | $277.92 | $277.92 | 25,189,707 |
| 2020-12-08 | $286.01 | $286.43 | $281.55 | $283.40 | $283.40 | 10,747,650 |
| 2020-12-07 | $279.19 | $288.49 | $278.20 | $285.58 | $285.58 | 13,007,665 |
| 2020-12-04 | $280.30 | $283.46 | $279.30 | $279.70 | $279.70 | 10,880,299 |
| 2020-12-03 | $286.25 | $286.65 | $281.07 | $281.85 | $281.85 | 12,921,694 |
| 2020-12-02 | $285.36 | $291.78 | $280.83 | $287.52 | $287.52 | 17,361,624 |
| 2020-12-01 | $279.16 | $289.30 | $278.96 | $286.55 | $286.55 | 20,602,115 |
| 2020-11-30 | $276.03 | $277.70 | $271.01 | $276.97 | $276.97 | 16,693,336 |
| 2020-11-27 | $277.39 | $279.13 | $274.82 | $277.81 | $277.81 | 7,808,426 |
| 2020-11-25 | $278.14 | $280.18 | $272.65 | $275.59 | $275.59 | 12,467,009 |
| 2020-11-24 | $268.49 | $277.82 | $267.87 | $276.92 | $276.92 | 16,852,501 |
| 2020-11-23 | $270.89 | $270.95 | $264.53 | $268.43 | $268.43 | 20,990,786 |
| 2020-11-20 | $272.56 | $273.00 | $269.41 | $269.70 | $269.70 | 18,122,412 |
| 2020-11-19 | $271.03 | $273.47 | $269.19 | $272.94 | $272.94 | 12,963,658 |
| 2020-11-18 | $274.52 | $277.39 | $271.84 | $271.97 | $271.97 | 12,152,945 |
| 2020-11-17 | $277.68 | $277.68 | $273.29 | $275.00 | $275.00 | 15,040,297 |
| 2020-11-16 | $275.05 | $279.41 | $274.63 | $278.96 | $278.96 | 12,970,352 |
| 2020-11-13 | $277.72 | $277.76 | $273.10 | $276.95 | $276.95 | 10,400,101 |
| 2020-11-12 | $277.18 | $279.75 | $274.43 | $275.08 | $275.08 | 12,914,206 |
| 2020-11-11 | $273.47 | $278.40 | $272.48 | $276.48 | $276.48 | 14,956,950 |
| 2020-11-10 | $273.10 | $274.00 | $264.00 | $272.43 | $272.43 | 29,067,691 |
| 2020-11-09 | $289.87 | $292.58 | $278.53 | $278.77 | $278.77 | 25,117,650 |
| 2020-11-06 | $293.95 | $294.60 | $288.06 | $293.41 | $293.41 | 13,890,974 |
| 2020-11-05 | $291.90 | $297.38 | $288.95 | $294.68 | $294.68 | 23,823,633 |
| 2020-11-04 | $281.00 | $288.94 | $278.62 | $287.38 | $287.38 | 35,364,424 |
| 2020-11-03 | $263.16 | $270.05 | $260.88 | $265.30 | $265.30 | 17,961,859 |
| 2020-11-02 | $264.60 | $270.47 | $257.34 | $261.36 | $261.36 | 27,165,679 |
| 2020-10-30 | $274.50 | $276.70 | $259.10 | $263.11 | $263.11 | 47,299,002 |
| 2020-10-29 | $276.55 | $283.60 | $273.78 | $280.83 | $280.83 | 32,368,118 |
| 2020-10-28 | $278.79 | $278.79 | $267.26 | $267.67 | $267.67 | 23,121,808 |
| 2020-10-27 | $278.76 | $284.51 | $276.31 | $283.29 | $283.29 | 16,287,249 |
| 2020-10-26 | $283.16 | $285.23 | $274.26 | $277.11 | $277.11 | 21,322,925 |
| 2020-10-23 | $278.80 | $285.24 | $276.82 | $284.79 | $284.79 | 17,535,155 |
| 2020-10-22 | $279.87 | $282.45 | $275.04 | $278.12 | $278.12 | 16,720,026 |
| 2020-10-21 | $279.56 | $283.05 | $276.37 | $278.73 | $278.73 | 28,998,638 |
| 2020-10-20 | $263.06 | $269.70 | $262.88 | $267.56 | $267.56 | 18,763,246 |
| 2020-10-19 | $265.53 | $268.55 | $259.88 | $261.40 | $261.40 | 13,586,955 |
| 2020-10-16 | $267.38 | $271.37 | $265.30 | $265.93 | $265.93 | 16,622,702 |
| 2020-10-15 | $267.60 | $269.04 | $263.67 | $266.72 | $266.72 | 15,416,064 |
| 2020-10-14 | $277.62 | $278.75 | $271.50 | $271.82 | $271.82 | 15,601,154 |
| 2020-10-13 | $277.58 | $279.10 | $273.39 | $276.14 | $276.14 | 18,063,343 |
| 2020-10-12 | $270.20 | $280.18 | $267.87 | $275.75 | $275.75 | 31,019,256 |
| 2020-10-09 | $264.52 | $264.75 | $262.17 | $264.45 | $264.45 | 14,107,803 |
| 2020-10-08 | $259.75 | $264.62 | $259.15 | $263.76 | $263.76 | 16,312,762 |
| 2020-10-07 | $259.21 | $260.18 | $254.82 | $258.12 | $258.12 | 23,133,417 |
| 2020-10-06 | $261.78 | $265.69 | $258.24 | $258.66 | $258.66 | 18,696,917 |
| 2020-10-05 | $262.20 | $264.87 | $260.84 | $264.65 | $264.65 | 12,822,252 |
| 2020-10-02 | $261.21 | $265.15 | $259.18 | $259.94 | $259.94 | 16,367,597 |
| 2020-10-01 | $265.35 | $268.33 | $264.80 | $266.63 | $266.63 | 20,009,801 |
| 2020-09-30 | $261.98 | $266.09 | $260.10 | $261.90 | $261.90 | 20,142,546 |
| 2020-09-29 | $257.81 | $263.33 | $256.90 | $261.79 | $261.79 | 20,215,504 |
| 2020-09-28 | $259.40 | $259.60 | $254.82 | $256.82 | $256.82 | 18,826,254 |
| 2020-09-25 | $249.40 | $255.75 | $246.61 | $254.82 | $254.82 | 18,351,311 |
| 2020-09-24 | $246.50 | $252.24 | $245.62 | $249.53 | $249.53 | 20,006,750 |
| 2020-09-23 | $255.26 | $257.99 | $248.15 | $249.02 | $249.02 | 19,641,266 |
| 2020-09-22 | $253.31 | $255.32 | $248.22 | $254.75 | $254.75 | 30,293,103 |
| 2020-09-21 | $247.54 | $249.95 | $244.13 | $248.15 | $248.15 | 24,709,378 |
| 2020-09-18 | $258.41 | $259.20 | $250.05 | $252.53 | $252.53 | 28,130,767 |
| 2020-09-17 | $258.28 | $261.50 | $250.19 | $254.82 | $254.82 | 31,281,441 |
| 2020-09-16 | $267.29 | $272.44 | $261.79 | $263.52 | $263.52 | 29,207,594 |
| 2020-09-15 | $270.67 | $274.52 | $269.30 | $272.42 | $272.42 | 18,478,530 |
| 2020-09-14 | $270.95 | $276.64 | $265.70 | $266.15 | $266.15 | 24,093,830 |
| 2020-09-11 | $270.06 | $271.39 | $262.64 | $266.61 | $266.61 | 18,913,883 |
| 2020-09-10 | $275.51 | $279.16 | $267.03 | $268.09 | $268.09 | 24,814,669 |
| 2020-09-09 | $275.77 | $278.48 | $271.35 | $273.72 | $273.72 | 22,918,769 |
| 2020-09-08 | $271.28 | $279.30 | $269.42 | $271.16 | $271.16 | 24,863,997 |
| 2020-09-04 | $287.25 | $289.00 | $271.14 | $282.73 | $282.73 | 30,333,671 |
| 2020-09-03 | $295.99 | $297.60 | $283.63 | $291.12 | $291.12 | 32,294,092 |
| 2020-09-02 | $298.88 | $303.60 | $293.05 | $302.50 | $302.50 | 24,341,369 |
| 2020-09-01 | $294.71 | $301.49 | $292.71 | $295.44 | $295.44 | 17,320,872 |
| 2020-08-31 | $293.95 | $296.88 | $291.55 | $293.20 | $293.20 | 17,345,134 |
| 2020-08-28 | $295.00 | $297.23 | $290.98 | $293.66 | $293.66 | 17,172,415 |
| 2020-08-27 | $300.16 | $301.23 | $292.02 | $293.22 | $293.22 | 30,301,309 |
| 2020-08-26 | $284.00 | $304.67 | $284.00 | $303.91 | $303.91 | 69,015,151 |
| 2020-08-25 | $272.41 | $283.09 | $270.26 | $280.82 | $280.82 | 42,127,240 |
| 2020-08-24 | $271.07 | $277.25 | $268.77 | $271.39 | $271.39 | 23,685,603 |
| 2020-08-21 | $268.69 | $270.49 | $266.42 | $267.01 | $267.01 | 15,538,615 |
| 2020-08-20 | $261.50 | $269.63 | $261.46 | $269.01 | $269.01 | 20,299,688 |
| 2020-08-19 | $261.39 | $267.91 | $261.35 | $262.59 | $262.59 | 23,291,463 |
| 2020-08-18 | $260.95 | $265.15 | $259.26 | $262.34 | $262.34 | 18,690,383 |
| 2020-08-17 | $262.50 | $264.10 | $259.40 | $261.16 | $261.16 | 13,303,174 |
| 2020-08-14 | $262.31 | $262.65 | $258.68 | $261.24 | $261.24 | 14,792,708 |
| 2020-08-13 | $261.55 | $265.16 | $259.57 | $261.30 | $261.30 | 17,373,970 |
| 2020-08-12 | $258.97 | $263.90 | $258.11 | $259.89 | $259.89 | 21,428,329 |
| 2020-08-11 | $260.19 | $265.92 | $255.13 | $256.13 | $256.13 | 28,238,283 |
| 2020-08-10 | $268.04 | $273.86 | $259.69 | $263.00 | $263.00 | 30,248,826 |
| 2020-08-07 | $264.08 | $278.89 | $263.43 | $268.44 | $268.44 | 72,766,364 |
| 2020-08-06 | $249.04 | $266.60 | $248.67 | $265.28 | $265.28 | 45,241,611 |
| 2020-08-05 | $250.19 | $252.27 | $247.77 | $249.12 | $249.12 | 13,088,361 |
| 2020-08-04 | $251.56 | $252.80 | $247.43 | $249.83 | $249.83 | 17,183,533 |
| 2020-08-03 | $252.65 | $255.40 | $250.33 | $251.96 | $251.96 | 23,134,103 |
| 2020-07-31 | $255.82 | $255.85 | $249.00 | $253.67 | $253.67 | 53,030,037 |
| 2020-07-30 | $230.22 | $234.89 | $229.00 | $234.50 | $234.50 | 20,615,306 |
| 2020-07-29 | $231.14 | $233.70 | $230.31 | $233.29 | $233.29 | 13,588,317 |
| 2020-07-28 | $234.63 | $234.96 | $229.83 | $230.12 | $230.12 | 14,170,112 |
| 2020-07-27 | $231.46 | $234.95 | $230.83 | $233.50 | $233.50 | 13,163,083 |
| 2020-07-24 | $230.19 | $233.49 | $226.90 | $230.71 | $230.71 | 18,325,813 |
| 2020-07-23 | $239.63 | $242.42 | $231.75 | $232.60 | $232.60 | 21,771,802 |
| 2020-07-22 | $240.26 | $241.90 | $238.12 | $239.87 | $239.87 | 15,427,885 |
| 2020-07-21 | $246.22 | $246.91 | $240.08 | $241.75 | $241.75 | 18,646,840 |
| 2020-07-20 | $240.06 | $246.05 | $235.64 | $245.42 | $245.42 | 20,797,388 |
| 2020-07-17 | $241.00 | $244.16 | $237.86 | $242.03 | $242.03 | 18,152,413 |
| 2020-07-16 | $238.00 | $241.76 | $236.33 | $240.93 | $240.93 | 18,880,800 |
| 2020-07-15 | $241.55 | $244.82 | $238.05 | $240.28 | $240.28 | 19,134,627 |
| 2020-07-14 | $236.76 | $240.33 | $232.03 | $239.73 | $239.73 | 23,378,056 |
| 2020-07-13 | $247.01 | $250.15 | $238.42 | $239.00 | $239.00 | 24,674,883 |
| 2020-07-10 | $243.69 | $245.49 | $239.32 | $245.07 | $245.07 | 22,982,716 |
| 2020-07-09 | $245.00 | $246.53 | $239.24 | $244.50 | $244.50 | 22,175,054 |
| 2020-07-08 | $238.11 | $246.99 | $236.59 | $243.58 | $243.58 | 29,793,184 |
| 2020-07-07 | $239.41 | $247.65 | $238.82 | $240.86 | $240.86 | 27,887,936 |
| 2020-07-06 | $233.76 | $240.40 | $232.27 | $240.28 | $240.28 | 26,208,488 |
| 2020-07-02 | $239.00 | $240.00 | $232.61 | $233.42 | $233.42 | 30,635,970 |
| 2020-07-01 | $228.50 | $239.00 | $227.56 | $237.55 | $237.55 | 43,403,869 |
| 2020-06-30 | $220.59 | $227.50 | $218.47 | $227.07 | $227.07 | 33,927,068 |
| 2020-06-29 | $209.75 | $220.75 | $207.11 | $220.64 | $220.64 | 58,514,281 |
| 2020-06-26 | $232.64 | $233.09 | $215.40 | $216.08 | $216.08 | 76,343,939 |
| 2020-06-25 | $234.62 | $237.30 | $232.74 | $235.68 | $235.68 | 18,704,339 |
| 2020-06-24 | $241.20 | $243.22 | $232.68 | $234.02 | $234.02 | 20,834,904 |
| 2020-06-23 | $241.28 | $245.19 | $239.86 | $242.24 | $242.24 | 24,017,915 |
| 2020-06-22 | $238.56 | $240.70 | $236.91 | $239.22 | $239.22 | 18,917,782 |
| 2020-06-19 | $237.79 | $240.83 | $235.55 | $238.79 | $238.79 | 30,081,291 |
| 2020-06-18 | $234.99 | $236.14 | $232.15 | $235.94 | $235.94 | 15,782,452 |
| 2020-06-17 | $235.00 | $237.59 | $231.73 | $235.53 | $235.53 | 19,578,125 |
| 2020-06-16 | $237.14 | $238.46 | $233.00 | $235.65 | $235.65 | 15,236,691 |
| 2020-06-15 | $225.09 | $233.77 | $224.80 | $232.50 | $232.50 | 15,340,264 |
| 2020-06-12 | $229.90 | $231.66 | $224.50 | $228.58 | $228.58 | 22,091,387 |
| 2020-06-11 | $229.94 | $232.89 | $223.55 | $224.43 | $224.43 | 26,708,163 |
| 2020-06-10 | $240.96 | $241.21 | $235.28 | $236.73 | $236.73 | 20,720,709 |
| 2020-06-09 | $231.52 | $239.77 | $230.41 | $238.67 | $238.67 | 27,462,872 |
| 2020-06-08 | $229.03 | $231.55 | $227.41 | $231.40 | $231.40 | 15,466,499 |
| 2020-06-05 | $226.71 | $231.35 | $225.31 | $230.77 | $230.77 | 16,750,438 |
| 2020-06-04 | $229.56 | $231.63 | $224.61 | $226.29 | $226.29 | 17,041,481 |
| 2020-06-03 | $232.11 | $232.65 | $228.53 | $230.16 | $230.16 | 15,380,282 |
| 2020-06-02 | $230.94 | $233.00 | $226.56 | $232.72 | $232.72 | 20,919,018 |
| 2020-06-01 | $224.59 | $232.44 | $223.50 | $231.91 | $231.91 | 18,223,839 |
| 2020-05-29 | $225.20 | $227.49 | $222.88 | $225.09 | $225.09 | 23,322,476 |
| 2020-05-28 | $224.30 | $231.63 | $224.00 | $225.46 | $225.46 | 29,423,013 |
| 2020-05-27 | $229.07 | $230.56 | $221.13 | $229.14 | $229.14 | 34,697,553 |
| 2020-05-26 | $239.77 | $240.90 | $231.67 | $232.20 | $232.20 | 33,178,318 |
| 2020-05-22 | $231.51 | $235.99 | $228.74 | $234.91 | $234.91 | 33,925,564 |
| 2020-05-21 | $234.72 | $237.20 | $231.20 | $231.39 | $231.39 | 47,577,915 |
| 2020-05-20 | $223.50 | $231.34 | $223.19 | $229.97 | $229.97 | 50,162,875 |
| 2020-05-19 | $213.27 | $220.49 | $212.83 | $216.88 | $216.88 | 31,843,152 |
| 2020-05-18 | $212.15 | $214.64 | $210.94 | $213.19 | $213.19 | 20,167,443 |
| 2020-05-15 | $205.27 | $211.34 | $204.12 | $210.88 | $210.88 | 19,383,154 |
| 2020-05-14 | $202.56 | $206.93 | $200.69 | $206.81 | $206.81 | 17,178,947 |
| 2020-05-13 | $209.43 | $210.78 | $202.11 | $205.10 | $205.10 | 20,684,559 |
| 2020-05-12 | $213.29 | $215.28 | $210.00 | $210.10 | $210.10 | 14,704,647 |
| 2020-05-11 | $210.89 | $215.00 | $210.37 | $213.18 | $213.18 | 12,911,948 |
| 2020-05-08 | $212.24 | $213.21 | $210.85 | $212.35 | $212.35 | 12,524,048 |
| 2020-05-07 | $211.16 | $211.60 | $209.04 | $211.26 | $211.26 | 15,151,976 |
| 2020-05-06 | $208.12 | $211.60 | $206.66 | $208.47 | $208.47 | 21,856,963 |
| 2020-05-05 | $207.02 | $210.38 | $206.50 | $207.07 | $207.07 | 21,071,223 |
| 2020-05-04 | $200.20 | $205.91 | $198.76 | $205.26 | $205.26 | 19,250,673 |
| 2020-05-01 | $201.60 | $207.28 | $199.05 | $202.27 | $202.27 | 30,415,581 |
| 2020-04-30 | $206.92 | $209.69 | $201.57 | $204.71 | $204.71 | 46,230,116 |
| 2020-04-29 | $190.93 | $196.91 | $190.00 | $194.19 | $194.19 | 45,954,521 |
| 2020-04-28 | $188.66 | $189.20 | $182.56 | $182.91 | $182.91 | 21,730,986 |
| 2020-04-27 | $192.99 | $193.75 | $187.41 | $187.50 | $187.50 | 29,197,750 |
| 2020-04-24 | $183.23 | $190.41 | $180.83 | $190.07 | $190.07 | 28,868,528 |
| 2020-04-23 | $184.08 | $187.05 | $183.15 | $185.13 | $185.13 | 21,426,604 |
| 2020-04-22 | $178.45 | $184.78 | $178.14 | $182.28 | $182.28 | 33,369,931 |
| 2020-04-21 | $175.25 | $175.38 | $168.34 | $170.80 | $170.80 | 24,850,528 |
| 2020-04-20 | $177.41 | $180.50 | $176.77 | $178.24 | $178.24 | 16,110,664 |
| 2020-04-17 | $179.20 | $180.28 | $176.66 | $179.24 | $179.24 | 20,974,750 |
| 2020-04-16 | $177.95 | $178.05 | $172.51 | $176.25 | $176.25 | 23,593,229 |
| 2020-04-15 | $175.19 | $178.19 | $172.82 | $176.97 | $176.97 | 17,423,003 |
| 2020-04-14 | $178.98 | $181.23 | $176.62 | $178.17 | $178.17 | 21,011,815 |
| 2020-04-13 | $173.67 | $175.00 | $169.45 | $174.79 | $174.79 | 19,355,355 |
| 2020-04-09 | $175.90 | $177.08 | $171.57 | $175.19 | $175.19 | 23,534,287 |
| 2020-04-08 | $171.25 | $175.00 | $167.74 | $174.28 | $174.28 | 21,664,198 |
| 2020-04-07 | $171.79 | $173.39 | $166.01 | $168.83 | $168.83 | 31,411,919 |
| 2020-04-06 | $160.15 | $166.20 | $158.51 | $165.55 | $165.55 | 28,453,581 |
| 2020-04-03 | $157.15 | $157.91 | $150.83 | $154.18 | $154.18 | 25,983,317 |
| 2020-04-02 | $159.10 | $161.35 | $155.92 | $158.19 | $158.19 | 20,886,309 |
| 2020-04-01 | $161.62 | $164.15 | $158.04 | $159.60 | $159.60 | 19,507,559 |
| 2020-03-31 | $165.48 | $170.93 | $164.20 | $166.80 | $166.80 | 23,676,283 |
| 2020-03-30 | $159.18 | $166.75 | $158.06 | $165.95 | $165.95 | 22,515,225 |
| 2020-03-27 | $158.20 | $160.09 | $154.75 | $156.79 | $156.79 | 24,879,869 |
| 2020-03-26 | $158.25 | $164.00 | $157.02 | $163.34 | $163.34 | 26,579,021 |
| 2020-03-25 | $158.92 | $162.99 | $153.06 | $156.21 | $156.21 | 35,184,271 |
| 2020-03-24 | $155.21 | $161.31 | $152.57 | $160.98 | $160.98 | 30,440,369 |
| 2020-03-23 | $149.66 | $152.31 | $142.25 | $148.10 | $148.10 | 29,830,765 |
| 2020-03-20 | $156.02 | $159.27 | $148.00 | $149.73 | $149.73 | 32,568,398 |
| 2020-03-19 | $146.62 | $159.93 | $144.80 | $153.13 | $153.13 | 39,862,312 |
| 2020-03-18 | $139.75 | $148.18 | $137.10 | $146.96 | $146.96 | 37,553,136 |
| 2020-03-17 | $150.74 | $153.94 | $140.00 | $149.42 | $149.42 | 34,255,596 |
| 2020-03-16 | $152.32 | $159.13 | $143.10 | $146.01 | $146.01 | 39,120,419 |
| 2020-03-13 | $163.53 | $170.79 | $157.60 | $170.28 | $170.28 | 35,028,627 |
| 2020-03-12 | $159.54 | $166.60 | $154.34 | $154.47 | $154.47 | 43,266,335 |
| 2020-03-11 | $174.01 | $175.88 | $167.66 | $170.24 | $170.24 | 20,397,204 |
| 2020-03-10 | $174.67 | $178.29 | $169.50 | $178.19 | $178.19 | 24,517,791 |
| 2020-03-09 | $169.60 | $175.00 | $165.19 | $169.50 | $169.50 | 29,949,041 |
| 2020-03-06 | $178.33 | $183.78 | $176.26 | $181.09 | $181.09 | 24,559,550 |
| 2020-03-05 | $186.78 | $188.99 | $183.89 | $185.17 | $185.17 | 19,333,425 |
| 2020-03-04 | $189.17 | $191.83 | $186.39 | $191.76 | $191.76 | 23,062,473 |
| 2020-03-03 | $196.22 | $197.24 | $183.97 | $185.89 | $185.89 | 27,984,104 |
| 2020-03-02 | $194.03 | $196.57 | $188.85 | $196.44 | $196.44 | 24,948,955 |
| 2020-02-28 | $182.70 | $192.74 | $181.82 | $192.47 | $192.47 | 32,583,494 |
| 2020-02-27 | $191.82 | $195.88 | $189.50 | $189.75 | $189.75 | 21,682,626 |
| 2020-02-26 | $197.19 | $201.21 | $195.49 | $197.20 | $197.20 | 16,555,210 |
| 2020-02-25 | $202.27 | $203.50 | $195.95 | $196.77 | $196.77 | 21,433,487 |
| 2020-02-24 | $201.80 | $203.65 | $198.17 | $200.72 | $200.72 | 23,080,057 |
| 2020-02-21 | $213.48 | $214.24 | $208.83 | $210.18 | $210.18 | 14,098,432 |
| 2020-02-20 | $216.52 | $218.77 | $212.95 | $214.58 | $214.58 | 13,109,213 |
| 2020-02-19 | $217.99 | $218.32 | $216.11 | $217.49 | $217.49 | 12,135,114 |
| 2020-02-18 | $213.55 | $217.98 | $213.40 | $217.80 | $217.80 | 15,630,026 |
| 2020-02-14 | $214.00 | $214.93 | $212.65 | $214.18 | $214.18 | 10,741,747 |
| 2020-02-13 | $209.52 | $214.33 | $209.18 | $213.14 | $213.14 | 15,396,625 |
| 2020-02-12 | $207.85 | $211.22 | $207.40 | $210.76 | $210.76 | 13,813,704 |
| 2020-02-11 | $210.19 | $210.86 | $206.51 | $207.19 | $207.19 | 25,030,810 |
| 2020-02-10 | $211.52 | $213.80 | $210.66 | $213.06 | $213.06 | 11,856,350 |
| 2020-02-07 | $210.30 | $212.82 | $209.93 | $212.33 | $212.33 | 12,242,530 |
| 2020-02-06 | $210.47 | $211.19 | $209.34 | $210.85 | $210.85 | 10,567,533 |
| 2020-02-05 | $212.51 | $212.73 | $208.71 | $210.11 | $210.11 | 12,538,154 |
| 2020-02-04 | $206.62 | $210.60 | $205.20 | $209.83 | $209.83 | 19,628,890 |
| 2020-02-03 | $203.44 | $205.14 | $202.50 | $204.19 | $204.19 | 15,510,509 |
| 2020-01-31 | $208.43 | $208.69 | $201.06 | $201.91 | $201.91 | 31,359,917 |
| 2020-01-30 | $206.53 | $211.43 | $204.75 | $209.53 | $209.53 | 48,775,500 |
| 2020-01-29 | $221.44 | $224.20 | $218.45 | $223.23 | $223.23 | 33,610,005 |
| 2020-01-28 | $216.14 | $218.74 | $213.52 | $217.79 | $217.79 | 13,413,835 |
| 2020-01-27 | $213.10 | $216.06 | $212.50 | $214.87 | $214.87 | 13,810,655 |
| 2020-01-24 | $220.80 | $221.78 | $216.11 | $217.94 | $217.94 | 11,905,824 |
| 2020-01-23 | $220.75 | $221.49 | $219.27 | $219.76 | $219.76 | 11,195,000 |
| 2020-01-22 | $222.31 | $222.75 | $221.28 | $221.32 | $221.32 | 12,212,814 |
| 2020-01-21 | $222.16 | $222.37 | $219.12 | $221.44 | $221.44 | 14,162,007 |
| 2020-01-17 | $222.03 | $222.29 | $220.53 | $222.14 | $222.14 | 15,905,944 |
| 2020-01-16 | $222.57 | $222.63 | $220.39 | $221.77 | $221.77 | 10,015,288 |
| 2020-01-15 | $220.61 | $221.68 | $220.14 | $221.15 | $221.15 | 10,036,475 |
| 2020-01-14 | $221.61 | $222.38 | $218.63 | $219.06 | $219.06 | 13,315,361 |
| 2020-01-13 | $219.60 | $221.97 | $219.21 | $221.91 | $221.91 | 14,295,658 |
| 2020-01-10 | $219.20 | $219.88 | $217.42 | $218.06 | $218.06 | 12,127,432 |
| 2020-01-09 | $217.54 | $218.38 | $216.28 | $218.30 | $218.30 | 12,679,579 |
| 2020-01-08 | $213.00 | $216.24 | $212.61 | $215.22 | $215.22 | 13,492,703 |
| 2020-01-07 | $212.82 | $214.58 | $211.75 | $213.06 | $213.06 | 15,111,857 |
| 2020-01-06 | $206.92 | $212.78 | $206.52 | $212.60 | $212.60 | 17,073,861 |
| 2020-01-03 | $207.21 | $210.40 | $206.95 | $208.67 | $208.67 | 11,197,416 |
| 2020-01-02 | $206.75 | $209.79 | $206.27 | $209.78 | $209.78 | 12,090,707 |
| 2019-12-31 | $204.00 | $205.56 | $203.60 | $205.25 | $205.25 | 8,962,756 |
| 2019-12-30 | $207.86 | $207.90 | $203.90 | $204.41 | $204.41 | 10,534,441 |
| 2019-12-27 | $208.67 | $208.93 | $206.59 | $208.10 | $208.10 | 10,287,634 |
| 2019-12-26 | $205.57 | $207.82 | $205.31 | $207.79 | $207.79 | 9,368,273 |
| 2019-12-24 | $206.30 | $206.79 | $205.00 | $205.12 | $205.12 | 6,046,273 |
| 2019-12-23 | $206.70 | $208.59 | $205.68 | $206.18 | $206.18 | 13,353,194 |
| 2019-12-20 | $207.48 | $207.71 | $203.43 | $206.30 | $206.30 | 27,315,226 |
| 2019-12-19 | $202.78 | $206.30 | $202.51 | $206.06 | $206.06 | 16,808,184 |
| 2019-12-18 | $200.09 | $204.30 | $200.09 | $202.50 | $202.50 | 23,284,746 |
| 2019-12-17 | $198.84 | $199.00 | $196.13 | $198.39 | $198.39 | 10,177,605 |
| 2019-12-16 | $195.27 | $199.12 | $194.81 | $197.92 | $197.92 | 14,922,733 |
| 2019-12-13 | $196.40 | $196.80 | $193.17 | $194.11 | $194.11 | 18,806,020 |
| 2019-12-12 | $202.35 | $203.66 | $194.10 | $196.75 | $196.75 | 23,766,986 |
| 2019-12-11 | $200.28 | $202.63 | $200.28 | $202.26 | $202.26 | 8,041,827 |
| 2019-12-10 | $201.66 | $202.05 | $200.15 | $200.87 | $200.87 | 9,485,568 |
| 2019-12-09 | $200.65 | $203.14 | $200.21 | $201.34 | $201.34 | 12,013,218 |
| 2019-12-06 | $200.50 | $201.57 | $200.06 | $201.05 | $201.05 | 12,279,525 |
| 2019-12-05 | $199.86 | $201.29 | $198.21 | $199.36 | $199.36 | 9,755,350 |
| 2019-12-04 | $200.00 | $200.03 | $198.05 | $198.71 | $198.71 | 8,459,939 |
| 2019-12-03 | $197.60 | $198.93 | $195.08 | $198.82 | $198.82 | 13,014,170 |
| 2019-12-02 | $202.13 | $202.18 | $198.05 | $199.70 | $199.70 | 11,542,020 |
| 2019-11-29 | $201.60 | $203.80 | $201.21 | $201.64 | $201.64 | 7,985,231 |
| 2019-11-27 | $199.90 | $203.14 | $199.42 | $202.00 | $202.00 | 12,760,568 |
| 2019-11-26 | $200.00 | $200.15 | $198.04 | $198.97 | $198.97 | 11,748,664 |
| 2019-11-25 | $199.52 | $200.97 | $199.25 | $199.79 | $199.79 | 15,286,442 |
| 2019-11-22 | $198.38 | $199.30 | $197.62 | $198.82 | $198.82 | 9,959,817 |
| 2019-11-21 | $197.42 | $199.09 | $196.86 | $197.93 | $197.93 | 12,130,985 |
| 2019-11-20 | $198.58 | $199.59 | $195.43 | $197.51 | $197.51 | 12,370,240 |
| 2019-11-19 | $197.40 | $200.00 | $196.86 | $199.32 | $199.32 | 19,070,291 |
| 2019-11-18 | $194.56 | $198.63 | $193.05 | $197.40 | $197.40 | 16,176,107 |
| 2019-11-15 | $194.26 | $195.30 | $193.38 | $195.10 | $195.10 | 11,530,232 |
| 2019-11-14 | $192.93 | $194.03 | $191.45 | $193.15 | $193.15 | 9,059,897 |
| 2019-11-13 | $194.70 | $195.70 | $192.74 | $193.19 | $193.19 | 11,009,800 |
| 2019-11-12 | $190.00 | $195.06 | $189.74 | $194.47 | $194.47 | 17,615,454 |
| 2019-11-11 | $189.93 | $190.08 | $188.54 | $189.61 | $189.61 | 8,637,768 |
| 2019-11-08 | $190.00 | $192.34 | $189.70 | $190.84 | $190.84 | 10,764,784 |
| 2019-11-07 | $191.91 | $193.44 | $189.47 | $190.42 | $190.42 | 13,472,998 |
| 2019-11-06 | $194.03 | $194.37 | $191.35 | $191.55 | $191.55 | 10,973,019 |
| 2019-11-05 | $195.37 | $195.75 | $193.60 | $194.32 | $194.32 | 9,941,954 |
| 2019-11-04 | $194.55 | $197.37 | $193.81 | $194.72 | $194.72 | 16,371,292 |
| 2019-11-01 | $192.85 | $194.11 | $189.91 | $193.62 | $193.62 | 21,711,829 |
| 2019-10-31 | $196.70 | $198.09 | $188.25 | $191.65 | $191.65 | 42,286,529 |
| 2019-10-30 | $189.56 | $190.45 | $185.98 | $188.25 | $188.25 | 28,734,559 |
| 2019-10-29 | $191.69 | $192.53 | $188.47 | $189.31 | $189.31 | 13,574,874 |
| 2019-10-28 | $187.20 | $189.53 | $185.08 | $189.40 | $189.40 | 13,377,192 |
| 2019-10-25 | $185.83 | $189.00 | $185.09 | $187.89 | $187.89 | 8,061,240 |
| 2019-10-24 | $184.62 | $186.73 | $182.80 | $186.38 | $186.38 | 11,505,406 |
| 2019-10-23 | $182.01 | $186.38 | $182.00 | $186.15 | $186.15 | 12,370,819 |
| 2019-10-22 | $190.00 | $190.65 | $181.50 | $182.34 | $182.34 | 19,854,192 |
| 2019-10-21 | $187.04 | $189.91 | $186.75 | $189.76 | $189.76 | 8,122,598 |
| 2019-10-18 | $190.23 | $191.49 | $183.92 | $185.85 | $185.85 | 16,584,992 |
| 2019-10-17 | $190.30 | $190.84 | $188.77 | $190.39 | $190.39 | 9,761,548 |
| 2019-10-16 | $188.32 | $189.70 | $186.90 | $189.55 | $189.55 | 10,560,343 |
| 2019-10-15 | $183.80 | $190.38 | $183.66 | $188.89 | $188.89 | 15,143,119 |
| 2019-10-14 | $184.20 | $184.62 | $182.57 | $183.28 | $183.28 | 7,203,665 |
| 2019-10-11 | $182.15 | $186.49 | $182.14 | $184.19 | $184.19 | 14,998,754 |
| 2019-10-10 | $180.32 | $181.61 | $179.17 | $180.03 | $180.03 | 8,980,978 |
| 2019-10-09 | $179.16 | $180.72 | $177.94 | $179.85 | $179.85 | 7,648,874 |
| 2019-10-08 | $178.26 | $180.37 | $177.72 | $177.75 | $177.75 | 10,084,896 |
| 2019-10-07 | $180.00 | $181.18 | $178.09 | $179.68 | $179.68 | 9,359,793 |
| 2019-10-04 | $179.55 | $180.98 | $178.10 | $180.45 | $180.45 | 10,476,395 |
| 2019-10-03 | $175.57 | $179.84 | $173.63 | $179.38 | $179.38 | 16,789,319 |
| 2019-10-02 | $174.84 | $176.53 | $173.09 | $174.60 | $174.60 | 16,374,148 |
| 2019-10-01 | $179.15 | $179.84 | $174.88 | $175.81 | $175.81 | 17,261,556 |
| 2019-09-30 | $177.87 | $178.67 | $176.85 | $178.08 | $178.08 | 11,071,425 |
| 2019-09-27 | $178.16 | $180.76 | $175.66 | $177.10 | $177.10 | 14,663,575 |
| 2019-09-26 | $181.33 | $181.40 | $177.67 | $180.11 | $180.11 | 16,280,691 |
| 2019-09-25 | $181.45 | $183.42 | $177.87 | $182.80 | $182.80 | 18,339,960 |
| 2019-09-24 | $187.98 | $188.04 | $180.39 | $181.28 | $181.28 | 18,775,666 |
| 2019-09-23 | $189.34 | $190.10 | $185.21 | $186.82 | $186.82 | 14,370,089 |
| 2019-09-20 | $190.66 | $193.10 | $188.12 | $189.93 | $189.93 | 20,359,878 |
| 2019-09-19 | $188.66 | $191.10 | $188.15 | $190.14 | $190.14 | 10,474,685 |
| 2019-09-18 | $188.09 | $189.08 | $186.01 | $188.14 | $188.14 | 9,945,798 |
| 2019-09-17 | $186.66 | $188.32 | $185.54 | $188.08 | $188.08 | 9,751,570 |
| 2019-09-16 | $186.93 | $187.79 | $185.77 | $186.22 | $186.22 | 8,444,844 |
| 2019-09-13 | $187.33 | $187.97 | $186.54 | $187.19 | $187.19 | 11,441,116 |
| 2019-09-12 | $189.86 | $190.93 | $187.23 | $187.47 | $187.47 | 11,419,775 |
| 2019-09-11 | $186.46 | $189.44 | $186.08 | $188.49 | $188.49 | 11,761,660 |
| 2019-09-10 | $187.44 | $188.10 | $184.55 | $186.17 | $186.17 | 15,455,867 |
| 2019-09-09 | $187.73 | $188.98 | $185.85 | $188.76 | $188.76 | 14,722,402 |
| 2019-09-06 | $190.21 | $190.21 | $186.35 | $187.49 | $187.49 | 15,226,820 |
| 2019-09-05 | $188.53 | $191.36 | $187.94 | $190.90 | $190.90 | 13,896,621 |
| 2019-09-04 | $184.65 | $187.75 | $183.89 | $187.14 | $187.14 | 11,314,571 |
| 2019-09-03 | $184.00 | $185.67 | $182.11 | $182.39 | $182.39 | 9,792,187 |
| 2019-08-30 | $186.78 | $186.80 | $183.46 | $185.67 | $185.67 | 10,785,722 |
| 2019-08-29 | $183.77 | $186.08 | $183.47 | $185.57 | $185.57 | 10,135,033 |
| 2019-08-28 | $180.53 | $181.95 | $178.92 | $181.76 | $181.76 | 9,364,533 |
| 2019-08-27 | $181.93 | $184.04 | $181.01 | $181.30 | $181.30 | 14,408,946 |
| 2019-08-26 | $179.40 | $180.50 | $178.24 | $180.36 | $180.36 | 8,780,477 |
| 2019-08-23 | $180.84 | $183.13 | $176.66 | $177.75 | $177.75 | 17,331,221 |
| 2019-08-22 | $183.43 | $184.11 | $179.91 | $182.04 | $182.04 | 10,829,509 |
| 2019-08-21 | $185.00 | $185.90 | $183.14 | $183.55 | $183.55 | 8,409,548 |
| 2019-08-20 | $185.45 | $186.00 | $182.39 | $183.81 | $183.81 | 10,087,592 |
| 2019-08-19 | $186.01 | $187.50 | $184.85 | $186.17 | $186.17 | 9,699,661 |
| 2019-08-16 | $183.75 | $185.10 | $182.36 | $183.70 | $183.70 | 12,844,832 |
| 2019-08-15 | $180.95 | $183.20 | $180.03 | $182.59 | $182.59 | 13,059,640 |
| 2019-08-14 | $185.80 | $185.99 | $179.31 | $179.71 | $179.71 | 18,903,716 |
| 2019-08-13 | $185.52 | $191.38 | $185.37 | $188.45 | $188.45 | 13,653,319 |
| 2019-08-12 | $186.85 | $187.59 | $184.46 | $185.37 | $185.37 | 10,936,283 |
| 2019-08-09 | $190.00 | $190.98 | $187.12 | $187.85 | $187.85 | 11,058,811 |
| 2019-08-08 | $186.62 | $190.34 | $184.05 | $190.16 | $190.16 | 14,828,916 |
| 2019-08-07 | $183.60 | $186.37 | $181.22 | $185.15 | $185.15 | 15,833,197 |
| 2019-08-06 | $183.69 | $185.79 | $183.09 | $184.51 | $184.51 | 18,035,686 |
| 2019-08-05 | $184.69 | $185.67 | $179.34 | $181.73 | $181.73 | 23,086,655 |
| 2019-08-02 | $191.10 | $192.62 | $188.07 | $189.02 | $189.02 | 15,296,975 |
| 2019-08-01 | $194.17 | $198.47 | $190.88 | $192.73 | $192.73 | 17,777,013 |
| 2019-07-31 | $196.95 | $198.76 | $192.68 | $194.23 | $194.23 | 14,593,544 |
| 2019-07-30 | $195.39 | $198.71 | $193.50 | $197.04 | $197.04 | 11,903,558 |
| 2019-07-29 | $199.00 | $199.63 | $195.30 | $195.94 | $195.94 | 16,530,801 |
| 2019-07-26 | $200.19 | $202.88 | $196.25 | $199.75 | $199.75 | 24,433,985 |
| 2019-07-25 | $206.70 | $208.66 | $198.26 | $200.71 | $200.71 | 39,889,869 |
| 2019-07-24 | $197.63 | $204.81 | $197.22 | $204.66 | $204.66 | 32,532,540 |
| 2019-07-23 | $202.84 | $204.24 | $200.96 | $202.36 | $202.36 | 14,583,680 |
| 2019-07-22 | $199.91 | $202.57 | $198.81 | $202.32 | $202.32 | 13,589,024 |
| 2019-07-19 | $202.18 | $202.33 | $198.07 | $198.36 | $198.36 | 12,098,262 |
| 2019-07-18 | $200.15 | $202.47 | $199.38 | $200.78 | $200.78 | 11,956,554 |
| 2019-07-17 | $204.18 | $204.36 | $201.59 | $201.80 | $201.80 | 12,083,714 |
| 2019-07-16 | $203.89 | $205.47 | $203.10 | $203.84 | $203.84 | 12,132,720 |
| 2019-07-15 | $204.25 | $205.33 | $201.82 | $203.91 | $203.91 | 16,030,335 |
| 2019-07-12 | $199.68 | $205.30 | $199.16 | $204.87 | $204.87 | 15,366,272 |
| 2019-07-11 | $203.26 | $203.80 | $200.21 | $201.23 | $201.23 | 13,678,457 |
| 2019-07-10 | $200.00 | $202.96 | $199.67 | $202.73 | $202.73 | 20,571,702 |
| 2019-07-09 | $194.97 | $199.46 | $194.89 | $199.21 | $199.21 | 14,698,611 |
| 2019-07-08 | $195.19 | $196.68 | $193.64 | $195.76 | $195.76 | 9,723,858 |
| 2019-07-05 | $196.18 | $197.07 | $194.17 | $196.40 | $196.40 | 11,164,107 |
| 2019-07-03 | $194.16 | $197.40 | $194.16 | $197.20 | $197.20 | 10,246,119 |
| 2019-07-02 | $193.00 | $195.00 | $192.71 | $195.00 | $195.00 | 9,049,979 |
| 2019-07-01 | $195.21 | $195.28 | $191.93 | $193.00 | $193.00 | 14,204,690 |
| 2019-06-28 | $190.55 | $193.20 | $189.94 | $193.00 | $193.00 | 16,378,878 |
| 2019-06-27 | $189.88 | $189.95 | $188.27 | $189.50 | $189.50 | 11,158,983 |
| 2019-06-26 | $189.54 | $190.76 | $187.31 | $187.66 | $187.66 | 12,808,604 |
| 2019-06-25 | $192.88 | $193.14 | $188.13 | $188.84 | $188.84 | 16,750,309 |
| 2019-06-24 | $192.42 | $193.98 | $191.57 | $192.60 | $192.60 | 15,508,955 |
| 2019-06-21 | $188.75 | $192.00 | $188.75 | $191.14 | $191.14 | 22,751,159 |
| 2019-06-20 | $190.95 | $191.16 | $187.64 | $189.53 | $189.53 | 14,635,740 |
| 2019-06-19 | $187.00 | $188.10 | $184.55 | $187.48 | $187.48 | 21,417,092 |
| 2019-06-18 | $194.00 | $194.53 | $187.28 | $188.47 | $188.47 | 37,571,352 |
| 2019-06-17 | $185.01 | $189.50 | $184.41 | $189.01 | $189.01 | 29,459,881 |
| 2019-06-14 | $180.51 | $181.84 | $180.00 | $181.33 | $181.33 | 16,773,691 |
| 2019-06-13 | $175.53 | $178.03 | $174.61 | $177.47 | $177.47 | 12,253,569 |
| 2019-06-12 | $178.38 | $179.27 | $172.88 | $175.04 | $175.04 | 17,699,806 |
| 2019-06-11 | $178.48 | $179.98 | $176.79 | $178.10 | $178.10 | 15,266,644 |
| 2019-06-10 | $174.75 | $177.86 | $173.80 | $174.82 | $174.82 | 14,767,918 |
| 2019-06-07 | $170.17 | $173.87 | $168.84 | $173.35 | $173.35 | 16,917,343 |
| 2019-06-06 | $168.30 | $169.70 | $167.23 | $168.33 | $168.33 | 12,446,354 |
| 2019-06-05 | $167.48 | $168.72 | $164.63 | $168.17 | $168.17 | 19,758,317 |
| 2019-06-04 | $163.71 | $168.28 | $160.84 | $167.50 | $167.50 | 46,044,256 |
| 2019-06-03 | $175.00 | $175.05 | $161.01 | $164.15 | $164.15 | 56,059,609 |
| 2019-05-31 | $180.28 | $180.54 | $177.16 | $177.47 | $177.47 | 15,226,536 |
| 2019-05-30 | $183.08 | $183.48 | $180.89 | $183.01 | $183.01 | 8,581,544 |
| 2019-05-29 | $183.50 | $184.56 | $181.35 | $182.19 | $182.19 | 12,797,685 |
| 2019-05-28 | $181.54 | $184.71 | $181.45 | $184.31 | $184.31 | 14,843,308 |
| 2019-05-24 | $182.33 | $183.63 | $180.83 | $181.06 | $181.06 | 8,807,701 |
| 2019-05-23 | $182.42 | $183.90 | $179.67 | $180.87 | $180.87 | 12,768,835 |
| 2019-05-22 | $184.73 | $186.74 | $183.61 | $185.32 | $185.32 | 9,213,801 |
| 2019-05-21 | $184.57 | $185.70 | $183.89 | $184.82 | $184.82 | 7,502,820 |
| 2019-05-20 | $181.88 | $184.23 | $181.37 | $182.72 | $182.72 | 10,351,981 |
| 2019-05-17 | $184.84 | $187.58 | $184.28 | $185.30 | $185.30 | 10,485,370 |
| 2019-05-16 | $185.05 | $188.58 | $185.05 | $186.99 | $186.99 | 12,953,111 |
| 2019-05-15 | $180.42 | $187.28 | $180.02 | $186.27 | $186.27 | 16,746,904 |
| 2019-05-14 | $182.52 | $183.49 | $178.10 | $180.73 | $180.73 | 17,628,142 |
| 2019-05-13 | $183.50 | $185.43 | $180.84 | $181.54 | $181.54 | 16,833,347 |
| 2019-05-10 | $188.25 | $190.00 | $184.59 | $188.34 | $188.34 | 12,578,508 |
| 2019-05-09 | $187.20 | $189.77 | $186.26 | $188.65 | $188.65 | 12,967,033 |
| 2019-05-08 | $189.39 | $190.72 | $188.55 | $189.54 | $189.54 | 12,505,737 |
| 2019-05-07 | $192.54 | $192.90 | $187.85 | $189.77 | $189.77 | 16,253,001 |
| 2019-05-06 | $191.24 | $194.28 | $190.55 | $193.88 | $193.88 | 13,994,932 |
| 2019-05-03 | $194.38 | $196.16 | $193.71 | $195.47 | $195.47 | 14,575,434 |
| 2019-05-02 | $193.00 | $194.00 | $189.75 | $192.53 | $192.53 | 13,209,452 |
| 2019-05-01 | $194.78 | $196.18 | $193.01 | $193.03 | $193.03 | 15,996,646 |
| 2019-04-30 | $194.19 | $197.39 | $192.28 | $193.40 | $193.40 | 23,494,689 |
| 2019-04-29 | $190.95 | $195.41 | $190.65 | $194.78 | $194.78 | 19,641,310 |
| 2019-04-26 | $192.50 | $192.90 | $189.09 | $191.49 | $191.49 | 22,075,002 |
| 2019-04-25 | $196.98 | $198.48 | $192.12 | $193.26 | $193.26 | 54,148,789 |
| 2019-04-24 | $184.49 | $185.14 | $181.65 | $182.58 | $182.58 | 37,289,871 |
| 2019-04-23 | $182.74 | $184.22 | $181.48 | $183.78 | $183.78 | 19,954,814 |
| 2019-04-22 | $178.25 | $181.67 | $178.25 | $181.44 | $181.44 | 13,389,889 |
| 2019-04-18 | $178.80 | $178.88 | $177.34 | $178.28 | $178.28 | 11,655,608 |
| 2019-04-17 | $179.60 | $180.74 | $178.36 | $178.78 | $178.78 | 9,973,732 |
| 2019-04-16 | $179.00 | $180.17 | $178.30 | $178.87 | $178.87 | 11,215,193 |
| 2019-04-15 | $178.50 | $180.50 | $176.87 | $179.65 | $179.65 | 10,834,762 |
| 2019-04-12 | $178.00 | $179.63 | $177.95 | $179.10 | $179.10 | 12,329,812 |
| 2019-04-11 | $178.24 | $178.40 | $177.00 | $177.51 | $177.51 | 8,070,967 |
| 2019-04-10 | $178.18 | $178.79 | $176.54 | $177.82 | $177.82 | 11,701,479 |
| 2019-04-09 | $175.62 | $179.19 | $175.55 | $177.58 | $177.58 | 19,751,031 |
| 2019-04-08 | $175.21 | $175.50 | $174.23 | $174.93 | $174.93 | 7,297,379 |
| 2019-04-05 | $176.88 | $177.00 | $175.10 | $175.72 | $175.72 | 9,594,133 |
| 2019-04-04 | $176.02 | $178.00 | $175.53 | $176.02 | $176.02 | 17,847,731 |
| 2019-04-03 | $174.50 | $177.96 | $172.95 | $173.54 | $173.54 | 27,590,058 |
| 2019-04-02 | $170.14 | $174.90 | $169.55 | $174.20 | $174.20 | 23,946,529 |
| 2019-04-01 | $167.83 | $168.90 | $167.28 | $168.70 | $168.70 | 10,381,490 |
| 2019-03-29 | $166.39 | $167.19 | $164.81 | $166.69 | $166.69 | 13,455,454 |
| 2019-03-28 | $164.57 | $166.72 | $163.33 | $165.55 | $165.55 | 10,689,171 |
| 2019-03-27 | $167.85 | $168.94 | $164.79 | $165.87 | $165.87 | 10,620,299 |
| 2019-03-26 | $167.35 | $169.45 | $166.35 | $167.68 | $167.68 | 15,437,920 |
| 2019-03-25 | $163.00 | $166.54 | $162.00 | $166.29 | $166.29 | 12,631,230 |
| 2019-03-22 | $165.65 | $167.42 | $164.09 | $164.34 | $164.34 | 16,389,185 |
| 2019-03-21 | $164.89 | $166.39 | $163.75 | $166.08 | $166.08 | 16,223,007 |
| 2019-03-20 | $161.50 | $166.12 | $161.24 | $165.44 | $165.44 | 20,211,474 |
| 2019-03-19 | $161.48 | $163.82 | $160.82 | $161.57 | $161.57 | 25,611,488 |
| 2019-03-18 | $163.57 | $163.90 | $159.28 | $160.47 | $160.47 | 37,524,191 |
| 2019-03-15 | $167.16 | $167.58 | $162.51 | $165.98 | $165.98 | 37,126,000 |
| 2019-03-14 | $169.76 | $171.15 | $168.16 | $170.17 | $170.17 | 18,037,364 |
| 2019-03-13 | $172.32 | $174.03 | $172.12 | $173.37 | $173.37 | 11,973,280 |
| 2019-03-12 | $172.09 | $173.80 | $171.22 | $171.92 | $171.92 | 12,155,264 |
| 2019-03-11 | $171.60 | $174.30 | $171.58 | $172.07 | $172.07 | 18,883,983 |
| 2019-03-08 | $166.20 | $169.62 | $165.97 | $169.60 | $169.60 | 13,184,831 |
| 2019-03-07 | $171.50 | $171.74 | $167.61 | $169.13 | $169.13 | 18,306,504 |
| 2019-03-06 | $172.90 | $173.57 | $171.27 | $172.51 | $172.51 | 21,531,723 |
| 2019-03-05 | $167.37 | $171.88 | $166.55 | $171.26 | $171.26 | 28,187,890 |
| 2019-03-04 | $163.90 | $167.50 | $163.83 | $167.37 | $167.37 | 18,894,689 |
| 2019-03-01 | $162.60 | $163.13 | $161.69 | $162.28 | $162.28 | 11,097,770 |
| 2019-02-28 | $162.37 | $163.50 | $160.86 | $161.45 | $161.45 | 11,114,185 |
| 2019-02-27 | $162.90 | $163.93 | $160.41 | $162.81 | $162.81 | 12,697,485 |
| 2019-02-26 | $164.34 | $166.24 | $163.80 | $164.13 | $164.13 | 13,784,063 |
| 2019-02-25 | $163.07 | $166.07 | $162.90 | $164.62 | $164.62 | 18,737,106 |
| 2019-02-22 | $160.58 | $162.41 | $160.31 | $161.89 | $161.89 | 15,858,468 |
| 2019-02-21 | $161.93 | $162.24 | $159.59 | $160.04 | $160.04 | 15,607,828 |
| 2019-02-20 | $162.25 | $163.72 | $161.25 | $162.56 | $162.56 | 11,770,692 |
| 2019-02-19 | $160.50 | $164.15 | $160.33 | $162.29 | $162.29 | 14,345,390 |
| 2019-02-15 | $164.51 | $164.70 | $160.86 | $162.50 | $162.50 | 15,504,415 |
| 2019-02-14 | $163.19 | $164.87 | $162.25 | $163.95 | $163.95 | 12,755,151 |
| 2019-02-13 | $165.38 | $166.22 | $163.73 | $164.07 | $164.07 | 14,205,146 |
| 2019-02-12 | $166.86 | $168.34 | $164.50 | $165.04 | $165.04 | 16,292,290 |
| 2019-02-11 | $167.90 | $168.30 | $165.08 | $165.79 | $165.79 | 12,811,176 |
| 2019-02-08 | $164.47 | $167.37 | $164.21 | $167.33 | $167.33 | 12,561,422 |
| 2019-02-07 | $168.20 | $169.24 | $165.25 | $166.38 | $166.38 | 17,517,609 |
| 2019-02-06 | $171.20 | $172.47 | $169.27 | $170.49 | $170.49 | 13,281,161 |
| 2019-02-05 | $169.15 | $171.98 | $168.69 | $171.16 | $171.16 | 22,556,985 |
| 2019-02-04 | $165.70 | $169.30 | $163.62 | $169.25 | $169.25 | 20,036,470 |
| 2019-02-01 | $165.84 | $169.10 | $165.66 | $165.71 | $165.71 | 30,806,513 |
| 2019-01-31 | $165.60 | $171.68 | $165.00 | $166.69 | $166.69 | 77,233,602 |
| 2019-01-30 | $146.22 | $150.95 | $145.70 | $150.42 | $150.42 | 44,613,240 |
| 2019-01-29 | $148.09 | $148.10 | $143.43 | $144.19 | $144.19 | 17,631,953 |
| 2019-01-28 | $148.05 | $148.96 | $146.21 | $147.47 | $147.47 | 15,508,483 |
| 2019-01-25 | $147.48 | $149.83 | $146.54 | $149.01 | $149.01 | 22,250,954 |
| 2019-01-24 | $144.64 | $146.44 | $142.52 | $145.83 | $145.83 | 20,955,518 |
| 2019-01-23 | $148.28 | $148.80 | $143.06 | $144.30 | $144.30 | 20,098,415 |
| 2019-01-22 | $149.20 | $151.53 | $146.37 | $147.57 | $147.57 | 22,378,694 |
| 2019-01-18 | $149.75 | $152.43 | $148.55 | $150.04 | $150.04 | 31,029,612 |
| 2019-01-17 | $146.95 | $149.00 | $146.50 | $148.30 | $148.30 | 15,787,914 |
| 2019-01-16 | $149.00 | $149.65 | $147.00 | $147.54 | $147.54 | 18,025,714 |
| 2019-01-15 | $146.01 | $150.68 | $145.99 | $148.95 | $148.95 | 24,068,822 |
| 2019-01-14 | $142.00 | $146.57 | $141.27 | $145.39 | $145.39 | 20,520,278 |
| 2019-01-11 | $143.15 | $145.36 | $142.57 | $143.80 | $143.80 | 12,908,031 |
| 2019-01-10 | $143.08 | $144.56 | $140.84 | $144.20 | $144.20 | 16,125,004 |
| 2019-01-09 | $142.95 | $144.70 | $141.27 | $144.23 | $144.23 | 22,205,879 |
| 2019-01-08 | $139.89 | $143.14 | $139.54 | $142.53 | $142.53 | 26,263,793 |
| 2019-01-07 | $137.56 | $138.87 | $135.91 | $138.05 | $138.05 | 20,089,337 |
| 2019-01-04 | $134.01 | $138.00 | $133.75 | $137.95 | $137.95 | 29,002,059 |
| 2019-01-03 | $134.69 | $137.17 | $131.12 | $131.74 | $131.74 | 22,717,948 |
| 2019-01-02 | $128.99 | $137.51 | $128.56 | $135.68 | $135.68 | 28,146,193 |
| 2018-12-31 | $134.45 | $134.64 | $129.95 | $131.09 | $131.09 | 24,625,308 |
| 2018-12-28 | $135.34 | $135.92 | $132.20 | $133.20 | $133.20 | 22,627,569 |
| 2018-12-27 | $132.44 | $134.99 | $129.67 | $134.52 | $134.52 | 31,202,509 |
| 2018-12-26 | $126.00 | $134.24 | $125.89 | $134.18 | $134.18 | 39,723,370 |
| 2018-12-24 | $123.10 | $129.74 | $123.02 | $124.06 | $124.06 | 22,066,002 |
| 2018-12-21 | $133.39 | $134.90 | $123.42 | $124.95 | $124.95 | 56,901,491 |
| 2018-12-20 | $130.70 | $135.57 | $130.00 | $133.40 | $133.40 | 40,297,944 |
| 2018-12-19 | $141.21 | $144.91 | $132.50 | $133.24 | $133.24 | 57,404,894 |
| 2018-12-18 | $141.08 | $145.93 | $139.83 | $143.66 | $143.66 | 24,709,084 |
| 2018-12-17 | $143.08 | $144.92 | $138.42 | $140.19 | $140.19 | 24,333,959 |
| 2018-12-14 | $143.34 | $146.01 | $142.51 | $144.06 | $144.06 | 21,785,820 |
| 2018-12-13 | $145.57 | $145.85 | $143.19 | $145.01 | $145.01 | 18,148,610 |
| 2018-12-12 | $143.08 | $147.19 | $142.51 | $144.50 | $144.50 | 23,696,936 |
| 2018-12-11 | $143.88 | $143.88 | $141.10 | $142.08 | $142.08 | 20,300,349 |
| 2018-12-10 | $139.60 | $143.05 | $139.01 | $141.85 | $141.85 | 26,422,173 |
| 2018-12-07 | $139.25 | $140.87 | $136.66 | $137.42 | $137.42 | 21,195,460 |
| 2018-12-06 | $133.82 | $139.70 | $133.67 | $139.63 | $139.63 | 28,218,145 |
| 2018-12-04 | $140.73 | $143.39 | $137.16 | $137.93 | $137.93 | 30,307,400 |
| 2018-12-03 | $143.00 | $143.68 | $140.76 | $141.09 | $141.09 | 24,819,226 |
| 2018-11-30 | $138.26 | $140.97 | $137.36 | $140.61 | $140.61 | 25,732,577 |
| 2018-11-29 | $135.92 | $139.99 | $135.66 | $138.68 | $138.68 | 24,238,713 |
| 2018-11-28 | $136.28 | $136.79 | $131.85 | $136.76 | $136.76 | 29,847,505 |
| 2018-11-27 | $135.75 | $136.61 | $133.71 | $135.00 | $135.00 | 20,750,318 |
| 2018-11-26 | $133.00 | $137.00 | $132.78 | $136.38 | $136.38 | 24,263,640 |
| 2018-11-23 | $133.65 | $134.50 | $131.26 | $131.73 | $131.73 | 11,886,128 |
| 2018-11-21 | $134.40 | $137.19 | $134.13 | $134.82 | $134.82 | 25,469,735 |
| 2018-11-20 | $127.03 | $134.16 | $126.85 | $132.43 | $132.43 | 41,939,475 |
| 2018-11-19 | $137.61 | $137.75 | $131.21 | $131.55 | $131.55 | 44,362,729 |
| 2018-11-16 | $141.07 | $141.77 | $137.77 | $139.53 | $139.53 | 37,250,560 |
| 2018-11-15 | $142.33 | $144.84 | $140.83 | $143.85 | $143.85 | 30,320,280 |
| 2018-11-14 | $143.70 | $145.58 | $141.55 | $144.22 | $144.22 | 22,068,384 |
| 2018-11-13 | $142.00 | $144.88 | $141.62 | $142.16 | $142.16 | 15,141,710 |
| 2018-11-12 | $144.48 | $145.04 | $140.49 | $141.55 | $141.55 | 18,542,123 |
| 2018-11-09 | $146.75 | $147.76 | $144.07 | $144.96 | $144.96 | 17,326,898 |
| 2018-11-08 | $150.49 | $150.94 | $146.74 | $147.87 | $147.87 | 24,145,814 |
| 2018-11-07 | $151.57 | $153.01 | $149.83 | $151.53 | $151.53 | 21,877,372 |
| 2018-11-06 | $149.31 | $150.97 | $148.00 | $149.94 | $149.94 | 16,667,124 |
| 2018-11-05 | $150.10 | $150.19 | $147.44 | $148.68 | $148.68 | 15,969,849 |
| 2018-11-02 | $151.80 | $154.13 | $148.96 | $150.35 | $150.35 | 24,708,695 |
| 2018-11-01 | $151.52 | $152.75 | $149.35 | $151.75 | $151.75 | 25,640,786 |
| 2018-10-31 | $155.00 | $156.40 | $148.96 | $151.79 | $151.79 | 60,101,251 |
| 2018-10-30 | $139.94 | $146.64 | $139.74 | $146.22 | $146.22 | 50,528,278 |
| 2018-10-29 | $148.50 | $148.83 | $139.03 | $142.09 | $142.09 | 31,336,784 |
| 2018-10-26 | $145.82 | $149.00 | $143.80 | $145.37 | $145.37 | 31,303,341 |
| 2018-10-25 | $147.73 | $152.21 | $147.00 | $150.95 | $150.95 | 22,105,696 |
| 2018-10-24 | $154.28 | $154.65 | $145.60 | $146.04 | $146.04 | 27,744,597 |
| 2018-10-23 | $151.22 | $154.77 | $150.85 | $154.39 | $154.39 | 19,095,032 |
| 2018-10-22 | $154.76 | $157.34 | $154.46 | $154.78 | $154.78 | 15,424,658 |
| 2018-10-19 | $155.86 | $157.35 | $153.55 | $154.05 | $154.05 | 19,761,347 |
| 2018-10-18 | $158.51 | $158.66 | $153.28 | $154.92 | $154.92 | 21,675,084 |
| 2018-10-17 | $159.56 | $160.49 | $157.95 | $159.42 | $159.42 | 17,592,003 |
| 2018-10-16 | $155.40 | $159.46 | $155.01 | $158.78 | $158.78 | 19,180,095 |
| 2018-10-15 | $153.32 | $155.57 | $152.55 | $153.52 | $153.52 | 15,433,521 |
| 2018-10-12 | $156.73 | $156.89 | $151.30 | $153.74 | $153.74 | 25,293,492 |
| 2018-10-11 | $150.13 | $154.81 | $149.16 | $153.35 | $153.35 | 35,338,901 |
| 2018-10-10 | $156.82 | $157.69 | $151.31 | $151.38 | $151.38 | 30,609,970 |
| 2018-10-09 | $157.69 | $160.59 | $157.42 | $157.90 | $157.90 | 18,844,425 |
| 2018-10-08 | $155.54 | $158.34 | $154.39 | $157.25 | $157.25 | 24,045,968 |
| 2018-10-05 | $159.21 | $160.90 | $156.20 | $157.33 | $157.33 | 25,744,047 |
| 2018-10-04 | $161.46 | $161.46 | $157.35 | $158.85 | $158.85 | 25,739,635 |
| 2018-10-03 | $160.00 | $163.66 | $159.53 | $162.43 | $162.43 | 23,109,456 |
| 2018-10-02 | $161.58 | $162.28 | $158.67 | $159.33 | $159.33 | 36,030,977 |
| 2018-10-01 | $163.03 | $165.88 | $161.26 | $162.44 | $162.44 | 26,407,677 |
| 2018-09-28 | $168.33 | $168.79 | $162.56 | $164.46 | $164.46 | 34,265,638 |
| 2018-09-27 | $167.55 | $171.77 | $167.21 | $168.84 | $168.84 | 27,266,856 |
| 2018-09-26 | $164.30 | $169.30 | $164.21 | $166.95 | $166.95 | 25,252,231 |
| 2018-09-25 | $161.99 | $165.59 | $161.15 | $164.91 | $164.91 | 27,622,806 |
| 2018-09-24 | $161.03 | $165.70 | $160.88 | $165.41 | $165.41 | 19,222,775 |
| 2018-09-21 | $166.64 | $167.25 | $162.81 | $162.93 | $162.93 | 45,994,800 |
| 2018-09-20 | $164.50 | $166.45 | $164.47 | $166.02 | $166.02 | 18,936,038 |
| 2018-09-19 | $160.08 | $163.44 | $159.48 | $163.06 | $163.06 | 19,628,996 |
| 2018-09-18 | $159.39 | $161.76 | $158.87 | $160.30 | $160.30 | 22,465,236 |
| 2018-09-17 | $161.92 | $162.06 | $159.77 | $160.58 | $160.58 | 21,005,321 |
| 2018-09-14 | $161.72 | $162.84 | $160.34 | $162.32 | $162.32 | 21,770,405 |
| 2018-09-13 | $162.00 | $163.32 | $160.86 | $161.36 | $161.36 | 25,453,775 |
| 2018-09-12 | $163.25 | $164.49 | $161.80 | $162.00 | $162.00 | 24,078,118 |
| 2018-09-11 | $163.94 | $167.19 | $163.72 | $165.94 | $165.94 | 20,457,088 |
| 2018-09-10 | $163.51 | $165.01 | $162.16 | $164.18 | $164.18 | 20,197,680 |
| 2018-09-07 | $160.31 | $164.63 | $160.16 | $163.04 | $163.04 | 24,300,600 |
| 2018-09-06 | $166.98 | $166.98 | $160.00 | $162.53 | $162.53 | 41,514,834 |
| 2018-09-05 | $169.49 | $171.13 | $166.67 | $167.18 | $167.18 | 31,226,744 |
| 2018-09-04 | $173.50 | $173.89 | $168.80 | $171.16 | $171.16 | 29,808,971 |
| 2018-08-31 | $177.15 | $177.62 | $174.98 | $175.73 | $175.73 | 18,065,159 |
| 2018-08-30 | $175.90 | $179.79 | $175.70 | $177.64 | $177.64 | 24,216,532 |
| 2018-08-29 | $176.30 | $176.79 | $174.75 | $175.90 | $175.90 | 18,678,301 |
| 2018-08-28 | $178.10 | $178.24 | $175.83 | $176.26 | $176.26 | 15,910,675 |
| 2018-08-27 | $175.99 | $178.67 | $175.79 | $177.46 | $177.46 | 17,921,935 |
| 2018-08-24 | $173.70 | $174.82 | $172.92 | $174.65 | $174.65 | 14,631,556 |
| 2018-08-23 | $173.09 | $175.55 | $172.83 | $172.90 | $172.90 | 18,053,567 |
| 2018-08-22 | $172.21 | $174.24 | $172.13 | $173.64 | $173.64 | 16,894,083 |
| 2018-08-21 | $172.81 | $174.17 | $171.39 | $172.62 | $172.62 | 19,578,514 |
| 2018-08-20 | $174.04 | $174.57 | $170.91 | $172.50 | $172.50 | 21,518,006 |
| 2018-08-17 | $174.50 | $176.22 | $172.04 | $173.80 | $173.80 | 24,893,176 |
| 2018-08-16 | $180.42 | $180.50 | $174.01 | $174.70 | $174.70 | 31,351,784 |
| 2018-08-15 | $179.34 | $180.87 | $174.78 | $179.53 | $179.53 | 33,020,231 |
| 2018-08-14 | $180.71 | $181.99 | $178.62 | $181.11 | $181.11 | 19,101,995 |
| 2018-08-13 | $180.10 | $182.61 | $178.90 | $180.05 | $180.05 | 17,423,264 |
| 2018-08-10 | $182.04 | $182.10 | $179.42 | $180.26 | $180.26 | 21,500,410 |
| 2018-08-09 | $185.85 | $186.57 | $182.48 | $183.09 | $183.09 | 19,732,120 |
| 2018-08-08 | $184.75 | $186.85 | $183.76 | $185.18 | $185.18 | 22,205,230 |
| 2018-08-07 | $186.50 | $188.30 | $183.72 | $183.81 | $183.81 | 33,398,562 |
| 2018-08-06 | $178.97 | $185.79 | $178.38 | $185.69 | $185.69 | 49,716,192 |
| 2018-08-03 | $177.69 | $178.85 | $176.15 | $177.78 | $177.78 | 24,763,434 |
| 2018-08-02 | $170.68 | $176.79 | $170.27 | $176.37 | $176.37 | 32,399,954 |
| 2018-08-01 | $173.93 | $175.08 | $170.90 | $171.65 | $171.65 | 34,042,109 |
| 2018-07-31 | $170.67 | $174.24 | $170.00 | $172.58 | $172.58 | 40,356,471 |
| 2018-07-30 | $175.30 | $175.30 | $166.56 | $171.06 | $171.06 | 65,280,787 |
| 2018-07-27 | $179.87 | $179.93 | $173.00 | $174.89 | $174.89 | 60,073,749 |
| 2018-07-26 | $174.89 | $180.13 | $173.75 | $176.26 | $176.26 | 169,803,668 |
| 2018-07-25 | $215.72 | $218.62 | $214.27 | $217.50 | $217.50 | 64,592,585 |
| 2018-07-24 | $215.11 | $216.20 | $212.60 | $214.67 | $214.67 | 28,468,681 |
| 2018-07-23 | $210.58 | $211.62 | $208.80 | $210.91 | $210.91 | 16,731,969 |
| 2018-07-20 | $208.85 | $211.50 | $208.50 | $209.94 | $209.94 | 16,241,508 |
| 2018-07-19 | $208.77 | $209.99 | $207.76 | $208.09 | $208.09 | 11,350,429 |
| 2018-07-18 | $209.82 | $210.99 | $208.44 | $209.36 | $209.36 | 15,334,907 |
| 2018-07-17 | $204.90 | $210.46 | $204.84 | $209.99 | $209.99 | 15,349,892 |
| 2018-07-16 | $207.50 | $208.72 | $206.84 | $207.23 | $207.23 | 11,078,209 |
| 2018-07-13 | $207.81 | $208.43 | $206.45 | $207.32 | $207.32 | 11,503,401 |
| 2018-07-12 | $203.43 | $207.08 | $203.19 | $206.92 | $206.92 | 15,454,706 |
| 2018-07-11 | $202.22 | $204.50 | $201.75 | $202.54 | $202.54 | 12,927,377 |
| 2018-07-10 | $204.50 | $204.91 | $202.26 | $203.54 | $203.54 | 13,190,067 |
| 2018-07-09 | $204.93 | $205.80 | $202.12 | $204.74 | $204.74 | 18,149,437 |
| 2018-07-06 | $198.45 | $203.64 | $197.70 | $203.23 | $203.23 | 19,740,131 |
| 2018-07-05 | $194.74 | $198.65 | $194.03 | $198.45 | $198.45 | 19,684,193 |
| 2018-07-03 | $194.55 | $195.40 | $192.52 | $192.73 | $192.73 | 13,489,514 |
| 2018-07-02 | $193.37 | $197.45 | $192.22 | $197.36 | $197.36 | 13,961,578 |
| 2018-06-29 | $197.32 | $197.60 | $193.96 | $194.32 | $194.32 | 15,811,602 |
| 2018-06-28 | $195.18 | $197.34 | $193.26 | $196.23 | $196.23 | 18,172,439 |
| 2018-06-27 | $199.18 | $200.75 | $195.80 | $195.84 | $195.84 | 18,734,408 |
| 2018-06-26 | $197.60 | $199.10 | $196.23 | $199.00 | $199.00 | 17,897,576 |
| 2018-06-25 | $200.00 | $200.00 | $193.11 | $196.35 | $196.35 | 25,275,137 |
| 2018-06-22 | $201.16 | $202.24 | $199.31 | $201.74 | $201.74 | 17,420,188 |
| 2018-06-21 | $202.76 | $203.39 | $200.09 | $201.50 | $201.50 | 19,045,717 |
| 2018-06-20 | $199.10 | $203.55 | $198.81 | $202.00 | $202.00 | 28,230,933 |
| 2018-06-19 | $196.24 | $197.96 | $193.79 | $197.49 | $197.49 | 19,993,996 |
| 2018-06-18 | $194.80 | $199.58 | $194.13 | $198.31 | $198.31 | 16,826,023 |
| 2018-06-15 | $195.79 | $197.07 | $194.64 | $195.85 | $195.85 | 21,860,931 |
| 2018-06-14 | $193.10 | $197.28 | $192.91 | $196.81 | $196.81 | 19,120,866 |
| 2018-06-13 | $192.74 | $194.50 | $191.91 | $192.41 | $192.41 | 15,853,821 |
| 2018-06-12 | $192.17 | $193.28 | $191.56 | $192.40 | $192.40 | 11,562,704 |
| 2018-06-11 | $188.81 | $192.60 | $188.80 | $191.54 | $191.54 | 12,928,907 |
| 2018-06-08 | $187.53 | $189.48 | $186.43 | $189.10 | $189.10 | 12,677,092 |
| 2018-06-07 | $190.75 | $190.97 | $186.77 | $188.18 | $188.18 | 21,503,171 |
| 2018-06-06 | $191.03 | $192.53 | $189.11 | $191.34 | $191.34 | 22,558,920 |
| 2018-06-05 | $194.30 | $195.00 | $192.62 | $192.94 | $192.94 | 15,544,294 |
| 2018-06-04 | $191.84 | $193.98 | $191.47 | $193.28 | $193.28 | 18,939,795 |
| 2018-06-01 | $193.07 | $194.55 | $192.07 | $193.99 | $193.99 | 17,307,245 |
| 2018-05-31 | $187.87 | $192.72 | $187.48 | $191.78 | $191.78 | 30,782,631 |
| 2018-05-30 | $186.54 | $188.00 | $185.25 | $187.67 | $187.67 | 13,736,866 |
| 2018-05-29 | $184.34 | $186.81 | $183.71 | $185.74 | $185.74 | 16,398,937 |
| 2018-05-25 | $186.02 | $186.33 | $184.45 | $184.92 | $184.92 | 10,965,061 |
| 2018-05-24 | $185.88 | $186.80 | $185.03 | $185.93 | $185.93 | 12,354,742 |
| 2018-05-23 | $182.50 | $186.91 | $182.18 | $186.90 | $186.90 | 16,628,100 |
| 2018-05-22 | $184.93 | $185.42 | $183.43 | $183.80 | $183.80 | 12,731,419 |
| 2018-05-21 | $183.77 | $185.30 | $183.13 | $184.49 | $184.49 | 13,532,864 |
| 2018-05-18 | $183.49 | $184.19 | $182.61 | $182.68 | $182.68 | 13,130,451 |
| 2018-05-17 | $182.68 | $184.06 | $182.22 | $183.76 | $183.76 | 14,840,675 |
| 2018-05-16 | $183.70 | $184.32 | $182.66 | $183.20 | $183.20 | 16,975,495 |
| 2018-05-15 | $184.88 | $185.29 | $183.20 | $184.32 | $184.32 | 15,429,433 |
| 2018-05-14 | $187.71 | $187.86 | $186.20 | $186.64 | $186.64 | 15,646,744 |
| 2018-05-11 | $184.85 | $188.32 | $184.18 | $186.99 | $186.99 | 21,207,848 |
| 2018-05-10 | $183.15 | $186.13 | $182.50 | $185.53 | $185.53 | 21,071,403 |
| 2018-05-09 | $179.67 | $183.01 | $178.78 | $182.66 | $182.66 | 23,282,811 |
| 2018-05-08 | $178.25 | $179.04 | $177.11 | $178.92 | $178.92 | 15,577,211 |
| 2018-05-07 | $177.35 | $179.50 | $177.17 | $177.97 | $177.97 | 18,697,195 |
| 2018-05-04 | $173.08 | $176.98 | $173.06 | $176.61 | $176.61 | 17,677,844 |
| 2018-05-03 | $175.13 | $176.12 | $172.12 | $174.02 | $174.02 | 24,026,071 |
| 2018-05-02 | $174.25 | $178.08 | $174.20 | $176.07 | $176.07 | 30,424,450 |
| 2018-05-01 | $172.00 | $174.02 | $170.23 | $173.86 | $173.86 | 26,025,932 |
| 2018-04-30 | $173.79 | $175.72 | $171.71 | $172.00 | $172.00 | 20,750,478 |
| 2018-04-27 | $176.81 | $177.10 | $172.60 | $173.59 | $173.59 | 29,804,657 |
| 2018-04-26 | $173.22 | $176.27 | $170.80 | $174.16 | $174.16 | 77,556,934 |
| 2018-04-25 | $160.14 | $161.06 | $156.19 | $159.69 | $159.69 | 41,083,581 |
| 2018-04-24 | $165.43 | $166.10 | $158.19 | $159.69 | $159.69 | 35,079,926 |
| 2018-04-23 | $167.27 | $168.45 | $165.09 | $165.84 | $165.84 | 23,088,102 |
| 2018-04-20 | $167.79 | $168.43 | $165.81 | $166.28 | $166.28 | 19,119,438 |
| 2018-04-19 | $166.20 | $168.33 | $165.20 | $168.10 | $168.10 | 22,234,961 |
| 2018-04-18 | $166.88 | $168.12 | $165.77 | $166.36 | $166.36 | 20,969,568 |
| 2018-04-17 | $165.83 | $169.00 | $165.66 | $168.66 | $168.66 | 22,743,029 |
| 2018-04-16 | $165.72 | $165.78 | $163.39 | $164.83 | $164.83 | 18,119,435 |
| 2018-04-13 | $164.58 | $165.70 | $163.77 | $164.52 | $164.52 | 19,990,561 |
| 2018-04-12 | $166.98 | $167.45 | $163.10 | $163.87 | $163.87 | 38,262,956 |
| 2018-04-11 | $165.36 | $168.65 | $163.25 | $166.32 | $166.32 | 56,144,633 |
| 2018-04-10 | $157.93 | $165.98 | $157.01 | $165.04 | $165.04 | 58,947,041 |
| 2018-04-09 | $157.82 | $160.53 | $156.04 | $157.93 | $157.93 | 34,915,227 |
| 2018-04-06 | $157.73 | $161.42 | $156.81 | $157.20 | $157.20 | 41,644,812 |
| 2018-04-05 | $161.56 | $161.58 | $156.65 | $159.34 | $159.34 | 41,449,609 |
| 2018-04-04 | $152.03 | $155.56 | $150.51 | $155.10 | $155.10 | 49,885,584 |
| 2018-04-03 | $156.55 | $157.39 | $150.81 | $156.11 | $156.11 | 42,543,865 |
| 2018-04-02 | $157.81 | $159.20 | $154.11 | $155.39 | $155.39 | 36,795,991 |
| 2018-03-29 | $155.15 | $161.42 | $154.14 | $159.79 | $159.79 | 59,434,293 |
| 2018-03-28 | $151.65 | $155.88 | $150.80 | $153.03 | $153.03 | 60,029,170 |
| 2018-03-27 | $156.31 | $162.85 | $150.75 | $152.22 | $152.22 | 76,787,884 |
| 2018-03-26 | $160.82 | $161.10 | $149.02 | $160.06 | $160.06 | 125,438,294 |
| 2018-03-23 | $165.44 | $167.10 | $159.02 | $159.39 | $159.39 | 52,306,891 |
| 2018-03-22 | $166.13 | $170.27 | $163.72 | $164.89 | $164.89 | 73,389,988 |
| 2018-03-21 | $164.80 | $173.40 | $163.30 | $169.39 | $169.39 | 105,350,867 |
| 2018-03-20 | $167.47 | $170.20 | $161.95 | $168.15 | $168.15 | 128,925,534 |
| 2018-03-19 | $177.01 | $177.17 | $170.06 | $172.56 | $172.56 | 86,897,749 |
| 2018-03-16 | $184.49 | $185.33 | $183.41 | $185.09 | $185.09 | 23,090,480 |
| 2018-03-15 | $183.24 | $184.00 | $182.19 | $183.86 | $183.86 | 15,461,869 |
| 2018-03-14 | $182.60 | $184.25 | $181.85 | $184.19 | $184.19 | 16,426,843 |
| 2018-03-13 | $185.61 | $185.99 | $181.11 | $181.88 | $181.88 | 17,742,312 |
| 2018-03-12 | $185.23 | $186.10 | $184.22 | $184.76 | $184.76 | 14,873,538 |
| 2018-03-09 | $183.91 | $185.51 | $183.21 | $185.23 | $185.23 | 17,952,177 |
| 2018-03-08 | $183.56 | $184.40 | $181.45 | $182.34 | $182.34 | 15,336,555 |
| 2018-03-07 | $178.74 | $183.82 | $178.07 | $183.71 | $183.71 | 19,097,293 |
| 2018-03-06 | $181.78 | $182.38 | $179.11 | $179.78 | $179.78 | 15,086,784 |
| 2018-03-05 | $176.20 | $181.15 | $175.89 | $180.40 | $180.40 | 16,189,280 |
| 2018-03-02 | $173.29 | $177.11 | $172.99 | $176.62 | $176.62 | 20,025,905 |
| 2018-03-01 | $179.01 | $180.12 | $174.41 | $175.94 | $175.94 | 23,201,626 |
| 2018-02-28 | $182.30 | $182.88 | $178.14 | $178.32 | $178.32 | 18,208,084 |
| 2018-02-27 | $184.45 | $184.70 | $181.46 | $181.46 | $181.46 | 15,649,326 |
| 2018-02-26 | $184.58 | $185.66 | $183.22 | $184.93 | $184.93 | 17,418,814 |
| 2018-02-23 | $179.90 | $183.39 | $179.51 | $183.29 | $183.29 | 18,621,950 |
| 2018-02-22 | $178.70 | $180.21 | $177.41 | $178.99 | $178.99 | 17,085,490 |
| 2018-02-21 | $176.71 | $181.27 | $176.40 | $177.91 | $177.91 | 22,844,006 |
| 2018-02-20 | $175.77 | $177.95 | $175.11 | $176.01 | $176.01 | 20,887,317 |
| 2018-02-16 | $178.99 | $179.88 | $176.30 | $177.36 | $177.36 | 20,475,445 |
| 2018-02-15 | $180.50 | $180.50 | $176.84 | $179.96 | $179.96 | 20,554,092 |
| 2018-02-14 | $173.45 | $179.81 | $173.21 | $179.52 | $179.52 | 27,963,758 |
| 2018-02-13 | $175.62 | $175.97 | $173.10 | $173.15 | $173.15 | 20,880,702 |
| 2018-02-12 | $177.06 | $177.55 | $171.84 | $176.41 | $176.41 | 31,697,374 |
| 2018-02-09 | $174.76 | $176.90 | $167.18 | $176.11 | $176.11 | 37,214,470 |
| 2018-02-08 | $181.01 | $181.84 | $171.48 | $171.58 | $171.58 | 35,672,214 |
| 2018-02-07 | $184.15 | $185.08 | $179.95 | $180.18 | $180.18 | 26,891,282 |
| 2018-02-06 | $178.57 | $185.77 | $177.74 | $185.31 | $185.31 | 36,829,710 |
| 2018-02-05 | $186.93 | $190.61 | $180.61 | $181.26 | $181.26 | 29,852,293 |
| 2018-02-02 | $192.04 | $194.21 | $189.98 | $190.28 | $190.28 | 25,514,560 |
| 2018-02-01 | $188.22 | $195.32 | $187.89 | $193.09 | $193.09 | 53,608,910 |
| 2018-01-31 | $188.37 | $189.83 | $185.22 | $186.89 | $186.89 | 27,299,152 |
| 2018-01-30 | $183.01 | $188.18 | $181.84 | $187.12 | $187.12 | 20,382,841 |
| 2018-01-29 | $188.75 | $188.84 | $185.63 | $185.98 | $185.98 | 20,022,931 |
| 2018-01-26 | $187.75 | $190.00 | $186.81 | $190.00 | $190.00 | 16,652,197 |
| 2018-01-25 | $187.95 | $188.62 | $186.60 | $187.48 | $187.48 | 16,698,537 |
| 2018-01-24 | $189.89 | $190.66 | $186.52 | $186.55 | $186.55 | 22,992,031 |
| 2018-01-23 | $186.05 | $189.55 | $185.55 | $189.35 | $189.35 | 24,956,444 |
| 2018-01-22 | $180.80 | $185.39 | $180.41 | $185.37 | $185.37 | 20,567,285 |
| 2018-01-19 | $180.85 | $182.37 | $180.17 | $181.29 | $181.29 | 26,266,081 |
| 2018-01-18 | $178.13 | $180.98 | $177.08 | $179.80 | $179.80 | 22,783,759 |
| 2018-01-17 | $179.26 | $179.32 | $175.80 | $177.60 | $177.60 | 27,356,988 |
| 2018-01-16 | $181.50 | $181.75 | $178.04 | $178.39 | $178.39 | 35,027,166 |
| 2018-01-12 | $178.06 | $181.48 | $177.40 | $179.37 | $179.37 | 76,645,626 |
| 2018-01-11 | $188.40 | $188.40 | $187.38 | $187.77 | $187.77 | 8,855,144 |
| 2018-01-10 | $186.94 | $187.89 | $185.63 | $187.84 | $187.84 | 10,464,528 |
| 2018-01-09 | $188.70 | $188.80 | $187.10 | $187.87 | $187.87 | 12,342,722 |
| 2018-01-08 | $187.20 | $188.90 | $186.33 | $188.28 | $188.28 | 14,719,216 |
| 2018-01-05 | $185.59 | $186.90 | $184.93 | $186.85 | $186.85 | 13,042,388 |
| 2018-01-04 | $184.90 | $186.21 | $184.10 | $184.33 | $184.33 | 13,554,357 |
| 2018-01-03 | $181.88 | $184.78 | $181.33 | $184.67 | $184.67 | 16,595,495 |
| 2018-01-02 | $177.68 | $181.58 | $177.55 | $181.42 | $181.42 | 17,694,891 |
| 2017-12-29 | $178.00 | $178.85 | $176.46 | $176.46 | $176.46 | 10,028,758 |
| 2017-12-28 | $177.95 | $178.94 | $177.68 | $177.92 | $177.92 | 11,008,996 |
| 2017-12-27 | $176.55 | $178.44 | $176.26 | $177.62 | $177.62 | 9,296,258 |
| 2017-12-26 | $176.63 | $177.00 | $174.67 | $175.99 | $175.99 | 8,726,829 |
| 2017-12-22 | $177.14 | $177.53 | $176.23 | $177.20 | $177.20 | 8,462,491 |
| 2017-12-21 | $177.94 | $178.68 | $177.05 | $177.45 | $177.45 | 11,050,969 |
| 2017-12-20 | $179.81 | $179.81 | $177.36 | $177.89 | $177.89 | 11,754,823 |
| 2017-12-19 | $179.95 | $180.08 | $178.22 | $179.51 | $179.51 | 14,769,239 |
| 2017-12-18 | $181.01 | $181.30 | $179.75 | $180.82 | $180.82 | 17,014,337 |
| 2017-12-15 | $179.02 | $180.49 | $178.36 | $180.18 | $180.18 | 26,225,100 |
| 2017-12-14 | $178.29 | $180.36 | $177.68 | $178.39 | $178.39 | 13,393,757 |
| 2017-12-13 | $177.30 | $179.16 | $177.25 | $178.30 | $178.30 | 14,406,776 |
| 2017-12-12 | $178.60 | $179.18 | $176.60 | $176.96 | $176.96 | 16,675,275 |
| 2017-12-11 | $179.30 | $180.22 | $178.80 | $179.04 | $179.04 | 12,630,207 |
| 2017-12-08 | $181.53 | $182.28 | $178.74 | $179.00 | $179.00 | 19,377,310 |
| 2017-12-07 | $175.80 | $180.39 | $175.80 | $180.14 | $180.14 | 19,588,217 |
| 2017-12-06 | $172.50 | $176.77 | $171.90 | $176.06 | $176.06 | 20,059,293 |
| 2017-12-05 | $170.45 | $175.38 | $169.01 | $172.83 | $172.83 | 20,028,656 |
| 2017-12-04 | $176.29 | $176.57 | $170.79 | $171.47 | $171.47 | 24,184,006 |
| 2017-12-01 | $176.03 | $177.48 | $172.34 | $175.10 | $175.10 | 19,966,643 |
| 2017-11-30 | $176.85 | $178.28 | $175.20 | $177.18 | $177.18 | 25,127,073 |
| 2017-11-29 | $181.89 | $181.97 | $174.00 | $175.13 | $175.13 | 41,843,917 |
| 2017-11-28 | $183.51 | $184.25 | $182.09 | $182.42 | $182.42 | 13,761,926 |
| 2017-11-27 | $182.56 | $183.73 | $181.99 | $183.03 | $183.03 | 12,249,740 |
| 2017-11-24 | $180.40 | $183.15 | $180.29 | $182.78 | $182.78 | 9,426,010 |
| 2017-11-22 | $181.30 | $181.73 | $180.44 | $180.87 | $180.87 | 10,238,140 |
| 2017-11-21 | $179.15 | $181.89 | $178.99 | $181.86 | $181.86 | 14,409,305 |
| 2017-11-20 | $178.87 | $179.50 | $178.10 | $178.74 | $178.74 | 10,052,391 |
| 2017-11-17 | $179.30 | $179.98 | $178.90 | $179.00 | $179.00 | 12,722,802 |
| 2017-11-16 | $178.76 | $179.83 | $178.50 | $179.59 | $179.59 | 15,230,062 |
| 2017-11-15 | $176.66 | $178.57 | $176.40 | $177.95 | $177.95 | 10,131,051 |
| 2017-11-14 | $178.13 | $178.97 | $177.18 | $178.07 | $178.07 | 9,465,112 |
| 2017-11-13 | $177.50 | $179.04 | $177.30 | $178.77 | $178.77 | 9,431,449 |
| 2017-11-10 | $178.35 | $179.10 | $177.96 | $178.46 | $178.46 | 10,933,405 |
| 2017-11-09 | $178.31 | $179.40 | $177.09 | $179.30 | $179.30 | 12,460,345 |
| 2017-11-08 | $179.79 | $180.35 | $179.11 | $179.56 | $179.56 | 10,494,149 |
| 2017-11-07 | $180.50 | $180.75 | $178.96 | $180.25 | $180.25 | 12,679,885 |
| 2017-11-06 | $178.56 | $180.45 | $178.31 | $180.17 | $180.17 | 13,065,077 |
| 2017-11-03 | $179.29 | $179.86 | $176.71 | $178.92 | $178.92 | 17,572,587 |
| 2017-11-02 | $180.63 | $181.94 | $177.34 | $178.92 | $178.92 | 35,119,841 |
| 2017-11-01 | $182.36 | $182.90 | $180.57 | $182.66 | $182.66 | 28,922,959 |
| 2017-10-31 | $180.57 | $180.80 | $178.94 | $180.06 | $180.06 | 19,766,043 |
| 2017-10-30 | $179.26 | $180.69 | $177.61 | $179.87 | $179.87 | 24,179,258 |
| 2017-10-27 | $174.15 | $178.21 | $173.90 | $177.88 | $177.88 | 29,867,490 |
| 2017-10-26 | $171.38 | $172.29 | $170.39 | $170.63 | $170.63 | 10,932,929 |
| 2017-10-25 | $171.90 | $172.25 | $168.89 | $170.60 | $170.60 | 15,095,603 |
| 2017-10-24 | $172.30 | $173.24 | $171.50 | $171.80 | $171.80 | 11,629,341 |
| 2017-10-23 | $175.20 | $175.34 | $171.25 | $171.27 | $171.27 | 13,622,072 |
| 2017-10-20 | $175.50 | $175.88 | $174.63 | $174.98 | $174.98 | 11,861,307 |
| 2017-10-19 | $174.93 | $176.03 | $172.63 | $174.56 | $174.56 | 13,602,869 |
| 2017-10-18 | $176.65 | $176.74 | $175.75 | $176.03 | $176.03 | 12,655,492 |
| 2017-10-17 | $174.71 | $176.13 | $174.36 | $176.11 | $176.11 | 15,381,990 |
| 2017-10-16 | $174.49 | $175.00 | $174.06 | $174.52 | $174.52 | 11,225,293 |
| 2017-10-13 | $173.45 | $174.65 | $173.20 | $173.74 | $173.74 | 13,305,724 |
| 2017-10-12 | $172.61 | $173.85 | $172.29 | $172.55 | $172.55 | 10,312,488 |
| 2017-10-11 | $171.95 | $172.78 | $171.40 | $172.74 | $172.74 | 11,023,310 |
| 2017-10-10 | $173.00 | $173.20 | $170.80 | $171.59 | $171.59 | 11,231,234 |
| 2017-10-09 | $172.70 | $174.88 | $172.00 | $172.50 | $172.50 | 14,472,612 |
| 2017-10-06 | $170.25 | $172.37 | $169.75 | $172.23 | $172.23 | 12,670,089 |
| 2017-10-05 | $169.18 | $171.31 | $168.60 | $171.24 | $171.24 | 14,013,869 |
| 2017-10-04 | $169.83 | $170.67 | $168.29 | $168.42 | $168.42 | 11,829,323 |
| 2017-10-03 | $169.30 | $170.73 | $169.20 | $169.96 | $169.96 | 8,054,219 |
| 2017-10-02 | $171.39 | $171.87 | $168.75 | $169.47 | $169.47 | 13,104,304 |
| 2017-09-29 | $168.83 | $171.66 | $168.81 | $170.87 | $170.87 | 15,114,619 |
| 2017-09-28 | $167.94 | $169.07 | $167.16 | $168.73 | $168.73 | 12,084,865 |
| 2017-09-27 | $165.90 | $168.34 | $165.57 | $167.68 | $167.68 | 18,963,276 |
| 2017-09-26 | $164.50 | $165.50 | $162.78 | $164.21 | $164.21 | 22,866,403 |
| 2017-09-25 | $169.24 | $169.30 | $161.56 | $162.87 | $162.87 | 40,538,994 |
| 2017-09-22 | $170.21 | $171.73 | $169.22 | $170.54 | $170.54 | 11,835,708 |
| 2017-09-21 | $171.69 | $172.27 | $170.01 | $171.11 | $171.11 | 11,054,545 |
| 2017-09-20 | $172.50 | $173.05 | $170.70 | $172.17 | $172.17 | 11,899,057 |
| 2017-09-19 | $170.62 | $172.56 | $170.36 | $172.52 | $172.52 | 12,911,661 |
| 2017-09-18 | $171.99 | $172.07 | $169.34 | $170.01 | $170.01 | 12,785,437 |
| 2017-09-15 | $170.88 | $172.34 | $170.26 | $171.64 | $171.64 | 15,468,473 |
| 2017-09-14 | $172.26 | $172.28 | $170.50 | $170.96 | $170.96 | 15,496,424 |
| 2017-09-13 | $173.01 | $173.17 | $172.06 | $173.05 | $173.05 | 8,908,633 |
| 2017-09-12 | $173.76 | $174.00 | $171.75 | $172.96 | $172.96 | 11,051,768 |
| 2017-09-11 | $172.40 | $173.89 | $172.20 | $173.51 | $173.51 | 12,208,441 |
| 2017-09-08 | $173.09 | $173.49 | $170.80 | $170.95 | $170.95 | 10,936,358 |
| 2017-09-07 | $171.94 | $173.31 | $170.27 | $173.21 | $173.21 | 17,922,494 |
| 2017-09-06 | $170.91 | $172.48 | $169.57 | $172.09 | $172.09 | 13,659,317 |
| 2017-09-05 | $171.27 | $172.39 | $169.55 | $170.72 | $170.72 | 13,175,866 |
| 2017-09-01 | $172.40 | $172.92 | $171.31 | $172.02 | $172.02 | 11,677,589 |
| 2017-08-31 | $170.40 | $172.15 | $170.06 | $171.97 | $171.97 | 17,226,465 |
| 2017-08-30 | $168.17 | $170.18 | $167.63 | $169.92 | $169.92 | 10,850,005 |
| 2017-08-29 | $165.25 | $168.43 | $165.00 | $168.05 | $168.05 | 10,992,617 |
| 2017-08-28 | $166.91 | $167.70 | $166.33 | $167.24 | $167.24 | 8,360,380 |
| 2017-08-25 | $167.86 | $168.38 | $166.18 | $166.32 | $166.32 | 12,391,910 |
| 2017-08-24 | $168.88 | $169.29 | $166.41 | $167.74 | $167.74 | 13,552,865 |
| 2017-08-23 | $168.84 | $169.36 | $168.20 | $168.71 | $168.71 | 9,756,817 |
| 2017-08-22 | $168.28 | $169.87 | $167.15 | $169.64 | $169.64 | 11,333,260 |
| 2017-08-21 | $167.16 | $168.00 | $165.82 | $167.78 | $167.78 | 11,880,823 |
| 2017-08-18 | $166.84 | $168.67 | $166.21 | $167.41 | $167.41 | 14,933,261 |
| 2017-08-17 | $169.34 | $169.86 | $166.85 | $166.91 | $166.91 | 16,791,591 |
| 2017-08-16 | $171.25 | $171.38 | $169.24 | $170.00 | $170.00 | 15,580,549 |
| 2017-08-15 | $171.49 | $171.50 | $170.01 | $171.00 | $171.00 | 8,621,787 |
| 2017-08-14 | $170.09 | $171.08 | $169.29 | $170.75 | $170.75 | 12,786,286 |
| 2017-08-11 | $167.95 | $168.82 | $166.85 | $168.08 | $168.08 | 13,664,032 |
| 2017-08-10 | $170.06 | $170.59 | $166.85 | $167.40 | $167.40 | 20,353,485 |
| 2017-08-09 | $169.98 | $171.45 | $169.56 | $171.18 | $171.18 | 10,597,084 |
| 2017-08-08 | $171.88 | $173.05 | $170.62 | $171.23 | $171.23 | 13,813,683 |
| 2017-08-07 | $169.95 | $172.06 | $169.66 | $171.98 | $171.98 | 12,504,157 |
| 2017-08-04 | $168.97 | $170.06 | $168.69 | $169.62 | $169.62 | 10,360,774 |
| 2017-08-03 | $169.30 | $169.70 | $168.25 | $168.59 | $168.59 | 10,316,246 |
| 2017-08-02 | $170.30 | $170.55 | $166.91 | $169.30 | $169.30 | 17,061,845 |
| 2017-08-01 | $169.82 | $170.47 | $169.05 | $169.86 | $169.86 | 14,051,379 |
| 2017-07-31 | $172.00 | $172.72 | $168.55 | $169.25 | $169.25 | 25,157,896 |
| 2017-07-28 | $169.07 | $173.43 | $169.05 | $172.45 | $172.45 | 24,036,502 |
| 2017-07-27 | $174.70 | $175.49 | $167.50 | $170.44 | $170.44 | 68,065,163 |
| 2017-07-26 | $166.01 | $166.01 | $164.10 | $165.61 | $165.61 | 24,081,060 |
| 2017-07-25 | $165.01 | $165.54 | $163.86 | $165.28 | $165.28 | 15,164,613 |
| 2017-07-24 | $164.64 | $166.17 | $164.31 | $166.00 | $166.00 | 16,595,460 |
| 2017-07-21 | $164.16 | $165.05 | $163.75 | $164.43 | $164.43 | 14,494,667 |
| 2017-07-20 | $164.80 | $165.00 | $162.81 | $164.53 | $164.53 | 18,293,111 |
| 2017-07-19 | $163.59 | $165.70 | $163.17 | $164.14 | $164.14 | 25,915,988 |
| 2017-07-18 | $159.66 | $163.73 | $159.42 | $162.86 | $162.86 | 23,621,711 |
| 2017-07-17 | $160.25 | $160.78 | $158.81 | $159.73 | $159.73 | 12,567,935 |
| 2017-07-14 | $160.13 | $160.32 | $159.33 | $159.97 | $159.97 | 16,172,560 |
| 2017-07-13 | $158.74 | $159.78 | $158.42 | $159.26 | $159.26 | 13,839,891 |
| 2017-07-12 | $156.49 | $159.16 | $156.20 | $158.90 | $158.90 | 22,483,868 |
| 2017-07-11 | $153.37 | $155.42 | $152.91 | $155.27 | $155.27 | 13,208,251 |
| 2017-07-10 | $151.69 | $153.98 | $151.51 | $153.50 | $153.50 | 13,296,447 |
| 2017-07-07 | $149.25 | $151.99 | $149.19 | $151.44 | $151.44 | 13,229,352 |
| 2017-07-06 | $149.03 | $150.04 | $148.00 | $148.82 | $148.82 | 14,788,811 |
| 2017-07-05 | $149.00 | $150.85 | $148.13 | $150.34 | $150.34 | 14,037,692 |
| 2017-07-03 | $151.72 | $152.15 | $147.80 | $148.43 | $148.43 | 13,860,113 |
| 2017-06-30 | $151.90 | $151.92 | $150.06 | $150.98 | $150.98 | 14,540,013 |
| 2017-06-29 | $152.28 | $152.50 | $148.92 | $151.04 | $151.04 | 23,771,610 |
| 2017-06-28 | $150.92 | $153.47 | $149.86 | $153.24 | $153.24 | 16,621,566 |
| 2017-06-27 | $152.84 | $153.31 | $150.39 | $150.58 | $150.58 | 19,274,022 |
| 2017-06-26 | $156.25 | $156.50 | $153.20 | $153.59 | $153.59 | 17,934,289 |
| 2017-06-23 | $152.72 | $155.20 | $152.65 | $155.07 | $155.07 | 16,192,249 |
| 2017-06-22 | $153.01 | $154.55 | $152.91 | $153.40 | $153.40 | 12,783,958 |
| 2017-06-21 | $152.36 | $154.08 | $151.88 | $153.91 | $153.91 | 14,760,242 |
| 2017-06-20 | $152.88 | $153.84 | $152.21 | $152.25 | $152.25 | 14,557,895 |
| 2017-06-19 | $151.71 | $153.57 | $151.71 | $152.87 | $152.87 | 18,678,807 |
| 2017-06-16 | $149.59 | $150.83 | $148.60 | $150.64 | $150.64 | 22,169,800 |
| 2017-06-15 | $147.67 | $150.04 | $146.37 | $149.80 | $149.80 | 18,877,305 |
| 2017-06-14 | $151.26 | $152.40 | $149.05 | $150.25 | $150.25 | 20,552,981 |
| 2017-06-13 | $150.15 | $151.18 | $148.90 | $150.68 | $150.68 | 20,316,202 |
| 2017-06-12 | $148.17 | $149.20 | $144.56 | $148.44 | $148.44 | 33,238,543 |
| 2017-06-09 | $154.77 | $155.59 | $146.61 | $149.60 | $149.60 | 35,256,368 |
| 2017-06-08 | $154.08 | $154.73 | $153.10 | $154.71 | $154.71 | 17,539,521 |
| 2017-06-07 | $153.27 | $153.75 | $152.34 | $153.12 | $153.12 | 11,822,136 |
| 2017-06-06 | $153.41 | $154.52 | $152.48 | $152.81 | $152.81 | 13,291,727 |
| 2017-06-05 | $153.64 | $154.71 | $153.41 | $153.63 | $153.63 | 12,279,871 |
| 2017-06-02 | $151.85 | $153.63 | $151.30 | $153.61 | $153.61 | 16,787,255 |
| 2017-06-01 | $151.75 | $152.29 | $150.30 | $151.53 | $151.53 | 14,459,173 |
| 2017-05-31 | $152.70 | $153.35 | $151.09 | $151.46 | $151.46 | 17,709,427 |
| 2017-05-30 | $151.97 | $152.90 | $151.64 | $152.38 | $152.38 | 13,145,329 |
| 2017-05-26 | $152.23 | $152.25 | $151.15 | $152.13 | $152.13 | 14,907,827 |
| 2017-05-25 | $150.30 | $152.59 | $149.95 | $151.96 | $151.96 | 19,780,399 |
| 2017-05-24 | $148.51 | $150.23 | $148.42 | $150.04 | $150.04 | 17,769,670 |
| 2017-05-23 | $148.52 | $148.81 | $147.25 | $148.07 | $148.07 | 12,665,886 |
| 2017-05-22 | $148.08 | $148.59 | $147.69 | $148.24 | $148.24 | 12,379,481 |
| 2017-05-19 | $148.45 | $149.39 | $147.96 | $148.06 | $148.06 | 16,101,229 |
| 2017-05-18 | $144.72 | $148.15 | $144.51 | $147.66 | $147.66 | 21,784,326 |
| 2017-05-17 | $148.00 | $148.67 | $144.42 | $144.85 | $144.85 | 27,908,167 |
| 2017-05-16 | $150.11 | $150.21 | $149.03 | $149.78 | $149.78 | 14,420,715 |
| 2017-05-15 | $150.17 | $151.48 | $149.77 | $150.19 | $150.19 | 14,909,882 |
| 2017-05-12 | $150.40 | $150.46 | $149.63 | $150.33 | $150.33 | 9,497,040 |
| 2017-05-11 | $150.31 | $150.65 | $149.41 | $150.04 | $150.04 | 11,623,865 |
| 2017-05-10 | $150.23 | $150.52 | $148.86 | $150.29 | $150.29 | 11,653,395 |
| 2017-05-09 | $151.49 | $152.59 | $150.21 | $150.48 | $150.48 | 17,325,999 |
| 2017-05-08 | $150.71 | $151.08 | $149.74 | $151.06 | $151.06 | 15,662,472 |
| 2017-05-05 | $151.45 | $151.63 | $149.79 | $150.24 | $150.24 | 17,051,519 |
| 2017-05-04 | $150.17 | $151.52 | $148.72 | $150.85 | $150.85 | 36,060,301 |
| 2017-05-03 | $153.60 | $153.60 | $151.34 | $151.80 | $151.80 | 21,755,088 |
| 2017-05-02 | $153.34 | $153.44 | $151.66 | $152.78 | $152.78 | 21,255,365 |
| 2017-05-01 | $151.74 | $152.57 | $151.42 | $152.46 | $152.46 | 24,669,159 |
| 2017-04-28 | $149.50 | $151.53 | $149.07 | $150.25 | $150.25 | 30,280,373 |
| 2017-04-27 | $146.67 | $147.75 | $146.14 | $147.70 | $147.70 | 10,561,420 |
| 2017-04-26 | $147.09 | $147.59 | $146.09 | $146.56 | $146.56 | 11,324,335 |
| 2017-04-25 | $145.79 | $147.15 | $145.79 | $146.49 | $146.49 | 17,684,833 |
| 2017-04-24 | $144.96 | $145.67 | $144.34 | $145.47 | $145.47 | 14,397,448 |
| 2017-04-21 | $143.90 | $144.17 | $142.27 | $143.68 | $143.68 | 12,382,002 |
| 2017-04-20 | $142.95 | $144.25 | $142.69 | $143.80 | $143.80 | 15,968,164 |
| 2017-04-19 | $141.35 | $143.04 | $141.27 | $142.27 | $142.27 | 15,563,945 |
| 2017-04-18 | $141.27 | $141.91 | $140.61 | $140.96 | $140.96 | 14,807,472 |
| 2017-04-17 | $139.76 | $141.55 | $139.75 | $141.42 | $141.42 | 11,519,663 |
| 2017-04-13 | $139.62 | $140.58 | $139.33 | $139.39 | $139.39 | 10,965,614 |
| 2017-04-12 | $139.72 | $140.40 | $139.44 | $139.58 | $139.58 | 11,612,456 |
| 2017-04-11 | $140.80 | $141.03 | $138.81 | $139.92 | $139.92 | 16,638,087 |
| 2017-04-10 | $141.00 | $141.43 | $140.63 | $141.04 | $141.04 | 9,039,366 |
| 2017-04-07 | $141.20 | $141.55 | $140.24 | $140.78 | $140.78 | 11,811,439 |
| 2017-04-06 | $142.11 | $142.22 | $140.91 | $141.17 | $141.17 | 15,103,426 |
| 2017-04-05 | $142.26 | $143.44 | $141.29 | $141.85 | $141.85 | 17,158,059 |
| 2017-04-04 | $141.86 | $142.09 | $141.27 | $141.73 | $141.73 | 12,948,599 |
| 2017-04-03 | $141.93 | $142.47 | $140.82 | $142.28 | $142.28 | 13,563,960 |
| 2017-03-31 | $142.31 | $142.63 | $141.89 | $142.05 | $142.05 | 11,478,265 |
| 2017-03-30 | $142.40 | $142.95 | $141.85 | $142.41 | $142.41 | 12,403,997 |
| 2017-03-29 | $141.99 | $142.86 | $141.43 | $142.65 | $142.65 | 16,527,574 |
| 2017-03-28 | $140.36 | $141.95 | $140.01 | $141.76 | $141.76 | 14,679,436 |
| 2017-03-27 | $139.05 | $140.65 | $138.77 | $140.32 | $140.32 | 12,800,544 |
| 2017-03-24 | $140.08 | $141.02 | $139.76 | $140.34 | $140.34 | 16,664,683 |
| 2017-03-23 | $139.48 | $140.39 | $139.09 | $139.53 | $139.53 | 13,022,801 |
| 2017-03-22 | $137.93 | $139.79 | $137.60 | $139.59 | $139.59 | 17,055,449 |
| 2017-03-21 | $141.15 | $142.31 | $138.40 | $138.51 | $138.51 | 29,894,784 |
| 2017-03-20 | $139.71 | $140.19 | $139.25 | $139.94 | $139.94 | 12,099,471 |
| 2017-03-17 | $140.34 | $140.34 | $139.70 | $139.84 | $139.84 | 20,592,818 |
| 2017-03-16 | $140.20 | $140.25 | $139.73 | $139.99 | $139.99 | 13,612,942 |
| 2017-03-15 | $139.29 | $140.10 | $138.49 | $139.72 | $139.72 | 19,344,826 |
| 2017-03-14 | $139.46 | $139.46 | $138.52 | $139.32 | $139.32 | 12,944,018 |
| 2017-03-13 | $138.71 | $139.68 | $138.67 | $139.60 | $139.60 | 10,955,450 |
| 2017-03-10 | $138.91 | $139.49 | $138.22 | $138.79 | $138.79 | 16,314,113 |
| 2017-03-09 | $137.72 | $138.57 | $137.40 | $138.24 | $138.24 | 15,535,259 |
| 2017-03-08 | $137.15 | $137.99 | $137.05 | $137.72 | $137.72 | 10,184,514 |
| 2017-03-07 | $137.03 | $138.37 | $136.99 | $137.30 | $137.30 | 13,527,132 |
| 2017-03-06 | $136.88 | $137.83 | $136.51 | $137.42 | $137.42 | 12,748,179 |
| 2017-03-03 | $136.63 | $137.33 | $136.08 | $137.17 | $137.17 | 11,160,563 |
| 2017-03-02 | $137.09 | $137.82 | $136.31 | $136.76 | $136.76 | 12,294,804 |
| 2017-03-01 | $136.47 | $137.48 | $136.30 | $137.42 | $137.42 | 16,257,010 |
| 2017-02-28 | $136.79 | $136.81 | $134.75 | $135.54 | $135.54 | 16,112,092 |
| 2017-02-27 | $135.26 | $137.18 | $135.02 | $136.41 | $136.41 | 14,306,668 |
| 2017-02-24 | $134.16 | $135.62 | $134.16 | $135.44 | $135.44 | 12,625,742 |
| 2017-02-23 | $135.89 | $136.12 | $134.33 | $135.36 | $135.36 | 18,422,549 |
| 2017-02-22 | $133.60 | $136.79 | $133.46 | $136.12 | $136.12 | 27,360,092 |
| 2017-02-21 | $133.50 | $133.91 | $132.90 | $133.72 | $133.72 | 14,759,109 |
| 2017-02-17 | $133.50 | $134.09 | $133.17 | $133.53 | $133.53 | 12,276,490 |
| 2017-02-16 | $133.07 | $133.87 | $133.02 | $133.84 | $133.84 | 12,831,092 |
| 2017-02-15 | $133.45 | $133.70 | $132.66 | $133.44 | $133.44 | 13,226,534 |
| 2017-02-14 | $134.10 | $134.23 | $132.55 | $133.85 | $133.85 | 14,364,877 |
| 2017-02-13 | $134.70 | $134.70 | $133.70 | $134.05 | $134.05 | 13,526,221 |
| 2017-02-10 | $134.10 | $134.94 | $133.68 | $134.19 | $134.19 | 15,061,939 |
| 2017-02-09 | $134.49 | $134.50 | $133.31 | $134.14 | $134.14 | 16,470,609 |
| 2017-02-08 | $132.60 | $134.44 | $132.44 | $134.20 | $134.20 | 22,390,556 |
| 2017-02-07 | $132.24 | $133.00 | $131.66 | $131.84 | $131.84 | 14,596,449 |
| 2017-02-06 | $130.98 | $132.06 | $130.30 | $132.06 | $132.06 | 17,058,494 |
| 2017-02-03 | $131.24 | $132.85 | $130.76 | $130.98 | $130.98 | 24,804,890 |
| 2017-02-02 | $133.22 | $135.49 | $130.40 | $130.84 | $130.84 | 54,366,447 |
| 2017-02-01 | $132.25 | $133.49 | $130.68 | $133.23 | $133.23 | 50,139,775 |
| 2017-01-31 | $130.17 | $130.66 | $129.52 | $130.32 | $130.32 | 19,790,484 |
| 2017-01-30 | $131.58 | $131.58 | $129.60 | $130.98 | $130.98 | 18,956,095 |
| 2017-01-27 | $132.68 | $132.95 | $131.08 | $132.18 | $132.18 | 19,539,514 |
| 2017-01-26 | $131.63 | $133.14 | $131.44 | $132.78 | $132.78 | 20,020,141 |
| 2017-01-25 | $130.00 | $131.74 | $129.77 | $131.48 | $131.48 | 18,777,314 |
| 2017-01-24 | $129.38 | $129.90 | $128.38 | $129.37 | $129.37 | 15,162,724 |
| 2017-01-23 | $127.31 | $129.25 | $126.95 | $128.93 | $128.93 | 16,593,563 |
| 2017-01-20 | $128.10 | $128.48 | $126.78 | $127.04 | $127.04 | 19,097,223 |
| 2017-01-19 | $128.23 | $128.35 | $127.45 | $127.55 | $127.55 | 12,195,465 |
| 2017-01-18 | $128.41 | $128.43 | $126.84 | $127.92 | $127.92 | 13,145,852 |
| 2017-01-17 | $128.04 | $128.34 | $127.40 | $127.87 | $127.87 | 15,294,460 |
| 2017-01-13 | $127.49 | $129.27 | $127.37 | $128.34 | $128.34 | 24,884,325 |
| 2017-01-12 | $125.61 | $126.73 | $124.80 | $126.62 | $126.62 | 18,653,914 |
| 2017-01-11 | $124.35 | $126.12 | $124.06 | $126.09 | $126.09 | 18,356,523 |
| 2017-01-10 | $124.82 | $125.50 | $124.28 | $124.35 | $124.35 | 17,324,590 |
| 2017-01-09 | $123.55 | $125.43 | $123.04 | $124.90 | $124.90 | 22,880,360 |
| 2017-01-06 | $120.98 | $123.88 | $120.03 | $123.41 | $123.41 | 28,545,263 |
| 2017-01-05 | $118.86 | $120.95 | $118.32 | $120.67 | $120.67 | 19,492,150 |
| 2017-01-04 | $117.55 | $119.66 | $117.29 | $118.69 | $118.69 | 19,630,932 |
| 2017-01-03 | $116.03 | $117.84 | $115.51 | $116.86 | $116.86 | 20,663,912 |
| 2016-12-30 | $116.60 | $116.83 | $114.77 | $115.05 | $115.05 | 18,684,106 |
| 2016-12-29 | $117.00 | $117.53 | $116.06 | $116.35 | $116.35 | 9,934,873 |
| 2016-12-28 | $118.19 | $118.25 | $116.65 | $116.92 | $116.92 | 12,087,377 |
| 2016-12-27 | $116.96 | $118.68 | $116.86 | $118.01 | $118.01 | 12,051,481 |
| 2016-12-23 | $117.00 | $117.56 | $116.30 | $117.27 | $117.27 | 10,889,985 |
| 2016-12-22 | $118.86 | $118.99 | $116.93 | $117.40 | $117.40 | 16,258,587 |
| 2016-12-21 | $118.92 | $119.20 | $118.48 | $119.04 | $119.04 | 10,767,646 |
| 2016-12-20 | $119.50 | $119.77 | $118.80 | $119.09 | $119.09 | 13,684,402 |
| 2016-12-19 | $119.85 | $120.36 | $118.51 | $119.24 | $119.24 | 15,918,146 |
| 2016-12-16 | $120.90 | $121.50 | $119.27 | $119.87 | $119.87 | 25,324,299 |
| 2016-12-15 | $120.08 | $122.50 | $119.63 | $120.57 | $120.57 | 20,139,568 |
| 2016-12-14 | $120.00 | $121.69 | $118.85 | $120.21 | $120.21 | 25,913,095 |
| 2016-12-13 | $117.86 | $121.52 | $117.61 | $120.31 | $120.31 | 29,768,028 |
| 2016-12-12 | $119.22 | $119.24 | $117.65 | $117.77 | $117.77 | 17,805,527 |
| 2016-12-09 | $119.22 | $119.94 | $118.95 | $119.68 | $119.68 | 17,464,736 |
| 2016-12-08 | $117.98 | $119.50 | $117.64 | $118.91 | $118.91 | 22,442,756 |
| 2016-12-07 | $117.00 | $117.95 | $116.57 | $117.95 | $117.95 | 21,913,658 |
| 2016-12-06 | $117.69 | $117.80 | $116.33 | $117.31 | $117.31 | 19,131,202 |
| 2016-12-05 | $115.95 | $117.57 | $115.07 | $117.43 | $117.43 | 20,201,528 |
| 2016-12-02 | $115.11 | $116.48 | $114.30 | $115.40 | $115.40 | 25,070,364 |
| 2016-12-01 | $118.38 | $118.45 | $114.00 | $115.10 | $115.10 | 43,276,994 |
| 2016-11-30 | $120.32 | $121.79 | $117.95 | $118.42 | $118.42 | 30,188,922 |
| 2016-11-29 | $120.57 | $122.10 | $120.40 | $120.87 | $120.87 | 18,890,956 |
| 2016-11-28 | $120.12 | $121.69 | $119.82 | $120.41 | $120.41 | 18,101,314 |
| 2016-11-25 | $121.01 | $121.14 | $120.07 | $120.38 | $120.38 | 8,658,605 |
| 2016-11-23 | $121.23 | $121.31 | $119.94 | $120.84 | $120.84 | 15,672,136 |
| 2016-11-22 | $122.40 | $122.98 | $120.90 | $121.47 | $121.47 | 26,089,163 |
| 2016-11-21 | $118.20 | $121.95 | $117.80 | $121.77 | $121.77 | 35,415,366 |
| 2016-11-18 | $118.39 | $119.13 | $116.84 | $117.02 | $117.02 | 22,879,303 |
| 2016-11-17 | $116.81 | $117.79 | $116.01 | $117.79 | $117.79 | 18,597,766 |
| 2016-11-16 | $114.48 | $117.88 | $114.21 | $116.34 | $116.34 | 32,397,947 |
| 2016-11-15 | $116.73 | $118.49 | $115.83 | $117.20 | $117.20 | 34,681,369 |
| 2016-11-14 | $119.13 | $119.13 | $113.55 | $115.08 | $115.08 | 51,377,040 |
| 2016-11-11 | $119.53 | $120.70 | $118.15 | $119.02 | $119.02 | 32,840,137 |
| 2016-11-10 | $123.93 | $124.18 | $115.27 | $120.80 | $120.80 | 67,846,704 |
| 2016-11-09 | $121.50 | $123.81 | $120.51 | $123.18 | $123.18 | 31,916,020 |
| 2016-11-08 | $122.03 | $124.61 | $121.54 | $124.22 | $124.22 | 19,460,768 |
| 2016-11-07 | $122.83 | $123.21 | $121.35 | $122.15 | $122.15 | 23,008,880 |
| 2016-11-04 | $119.59 | $121.93 | $119.25 | $120.75 | $120.75 | 30,545,466 |
| 2016-11-03 | $122.00 | $123.28 | $119.50 | $120.00 | $120.00 | 63,766,259 |
| 2016-11-02 | $130.23 | $130.23 | $126.28 | $127.17 | $127.17 | 50,190,225 |
| 2016-11-01 | $131.41 | $131.94 | $128.65 | $129.50 | $129.50 | 22,077,779 |
| 2016-10-31 | $132.01 | $132.12 | $130.88 | $130.99 | $130.99 | 15,668,982 |
| 2016-10-28 | $130.50 | $132.97 | $129.93 | $131.29 | $131.29 | 24,545,547 |
| 2016-10-27 | $131.74 | $131.80 | $129.27 | $129.69 | $129.69 | 16,741,393 |
| 2016-10-26 | $131.64 | $132.26 | $130.94 | $131.04 | $131.04 | 13,084,731 |
| 2016-10-25 | $133.50 | $133.50 | $132.22 | $132.29 | $132.29 | 13,336,787 |
| 2016-10-24 | $132.72 | $133.41 | $132.15 | $133.28 | $133.28 | 17,470,227 |
| 2016-10-21 | $129.78 | $132.13 | $129.70 | $132.07 | $132.07 | 19,088,794 |
| 2016-10-20 | $130.07 | $130.66 | $129.50 | $130.00 | $130.00 | 13,167,503 |
| 2016-10-19 | $128.74 | $130.47 | $128.60 | $130.11 | $130.11 | 16,752,321 |
| 2016-10-18 | $128.68 | $129.39 | $128.01 | $128.57 | $128.57 | 13,503,967 |
| 2016-10-17 | $128.20 | $128.47 | $127.32 | $127.54 | $127.54 | 11,351,681 |
| 2016-10-14 | $128.49 | $128.95 | $127.58 | $127.88 | $127.88 | 13,345,292 |
| 2016-10-13 | $128.21 | $128.25 | $126.75 | $127.82 | $127.82 | 17,139,306 |
| 2016-10-12 | $129.01 | $129.66 | $128.46 | $129.05 | $129.05 | 11,072,991 |
| 2016-10-11 | $130.23 | $130.64 | $128.23 | $128.88 | $128.88 | 17,537,928 |
| 2016-10-10 | $129.68 | $130.70 | $129.20 | $130.24 | $130.24 | 15,138,720 |
| 2016-10-07 | $129.04 | $129.25 | $128.33 | $128.99 | $128.99 | 12,804,420 |
| 2016-10-06 | $128.43 | $129.06 | $128.08 | $128.74 | $128.74 | 11,682,729 |
| 2016-10-05 | $128.25 | $128.80 | $127.83 | $128.47 | $128.47 | 12,386,753 |
| 2016-10-04 | $129.17 | $129.28 | $127.55 | $128.19 | $128.19 | 14,307,548 |
| 2016-10-03 | $128.38 | $129.09 | $127.80 | $128.77 | $128.77 | 13,156,943 |
| 2016-09-30 | $128.03 | $128.59 | $127.45 | $128.27 | $128.27 | 18,402,945 |
| 2016-09-29 | $129.18 | $129.29 | $127.55 | $128.09 | $128.09 | 14,532,241 |
| 2016-09-28 | $129.21 | $129.47 | $128.40 | $129.23 | $129.23 | 12,047,636 |
| 2016-09-27 | $127.61 | $129.01 | $127.43 | $128.69 | $128.69 | 15,637,111 |
| 2016-09-26 | $127.37 | $128.16 | $126.80 | $127.31 | $127.31 | 15,064,940 |
| 2016-09-23 | $127.56 | $128.60 | $127.30 | $127.96 | $127.96 | 28,326,266 |
| 2016-09-22 | $130.50 | $130.73 | $129.56 | $130.08 | $130.08 | 15,538,307 |
| 2016-09-21 | $129.13 | $130.01 | $128.39 | $129.94 | $129.94 | 14,068,336 |
| 2016-09-20 | $128.65 | $129.17 | $128.03 | $128.64 | $128.64 | 11,083,808 |
| 2016-09-19 | $129.91 | $129.94 | $128.26 | $128.65 | $128.65 | 14,958,794 |
| 2016-09-16 | $128.20 | $129.18 | $128.20 | $129.07 | $129.07 | 24,119,174 |
| 2016-09-15 | $127.98 | $129.10 | $127.67 | $128.35 | $128.35 | 15,111,838 |
| 2016-09-14 | $126.89 | $128.80 | $126.89 | $127.77 | $127.77 | 15,720,388 |
| 2016-09-13 | $128.03 | $128.35 | $126.66 | $127.21 | $127.21 | 18,016,152 |
| 2016-09-12 | $125.96 | $128.76 | $125.75 | $128.69 | $128.69 | 21,252,752 |
| 2016-09-09 | $129.71 | $129.95 | $127.10 | $127.10 | $127.10 | 27,100,679 |
| 2016-09-08 | $130.92 | $131.08 | $129.81 | $130.27 | $130.27 | 15,676,595 |
| 2016-09-07 | $130.04 | $131.98 | $129.95 | $131.05 | $131.05 | 27,990,796 |
| 2016-09-06 | $126.67 | $129.94 | $126.47 | $129.73 | $129.73 | 26,278,407 |
| 2016-09-02 | $126.85 | $126.86 | $126.00 | $126.51 | $126.51 | 12,118,773 |
| 2016-09-01 | $126.38 | $126.63 | $125.60 | $126.17 | $126.17 | 13,536,125 |
| 2016-08-31 | $125.60 | $126.22 | $125.10 | $126.12 | $126.12 | 14,200,636 |
| 2016-08-30 | $126.60 | $126.60 | $125.15 | $125.84 | $125.84 | 17,804,286 |
| 2016-08-29 | $124.35 | $126.73 | $124.35 | $126.54 | $126.54 | 15,925,900 |
| 2016-08-26 | $124.05 | $125.19 | $123.91 | $124.96 | $124.96 | 17,504,825 |
| 2016-08-25 | $123.12 | $124.37 | $123.10 | $123.89 | $123.89 | 10,730,811 |
| 2016-08-24 | $124.47 | $124.69 | $123.09 | $123.48 | $123.48 | 12,243,719 |
| 2016-08-23 | $124.51 | $125.09 | $124.25 | $124.37 | $124.37 | 13,309,452 |
| 2016-08-22 | $123.33 | $124.83 | $123.11 | $124.15 | $124.15 | 14,386,361 |
| 2016-08-19 | $123.60 | $124.16 | $123.28 | $123.56 | $123.56 | 11,688,265 |
| 2016-08-18 | $124.01 | $124.26 | $123.64 | $123.91 | $123.91 | 12,400,816 |
| 2016-08-17 | $123.66 | $124.38 | $122.85 | $124.37 | $124.37 | 13,794,179 |
| 2016-08-16 | $123.50 | $123.92 | $122.78 | $123.30 | $123.30 | 14,222,410 |
| 2016-08-15 | $124.91 | $124.92 | $123.70 | $123.90 | $123.90 | 19,295,130 |
| 2016-08-12 | $124.70 | $125.00 | $124.18 | $124.88 | $124.88 | 12,158,955 |
| 2016-08-11 | $125.20 | $125.38 | $124.75 | $124.90 | $124.90 | 11,729,519 |
| 2016-08-10 | $125.07 | $125.48 | $124.54 | $124.88 | $124.88 | 10,670,148 |
| 2016-08-09 | $125.34 | $126.09 | $124.53 | $125.06 | $125.06 | 19,620,967 |
| 2016-08-08 | $125.25 | $125.45 | $124.55 | $125.26 | $125.26 | 15,233,929 |
| 2016-08-05 | $124.98 | $125.84 | $124.62 | $125.15 | $125.15 | 20,184,035 |
| 2016-08-04 | $122.94 | $124.79 | $122.51 | $124.36 | $124.36 | 21,065,974 |
| 2016-08-03 | $123.09 | $123.92 | $122.31 | $122.51 | $122.51 | 18,525,332 |
| 2016-08-02 | $124.06 | $124.80 | $122.07 | $123.09 | $123.09 | 23,968,414 |
| 2016-08-01 | $123.85 | $124.58 | $122.86 | $124.31 | $124.31 | 25,006,850 |
| 2016-07-29 | $124.65 | $125.84 | $123.71 | $123.94 | $123.94 | 35,058,803 |
| 2016-07-28 | $127.52 | $128.33 | $123.63 | $125.00 | $125.00 | 78,955,758 |
| 2016-07-27 | $122.42 | $125.00 | $121.51 | $123.34 | $123.34 | 52,654,239 |
| 2016-07-26 | $122.00 | $122.07 | $120.75 | $121.22 | $121.22 | 17,611,964 |
| 2016-07-25 | $121.39 | $121.85 | $117.78 | $121.63 | $121.63 | 18,487,449 |
| 2016-07-22 | $119.90 | $121.01 | $119.31 | $121.00 | $121.00 | 18,422,410 |
| 2016-07-21 | $121.92 | $122.10 | $120.25 | $120.61 | $120.61 | 17,801,663 |
| 2016-07-20 | $121.25 | $122.20 | $120.56 | $121.92 | $121.92 | 20,046,452 |
| 2016-07-19 | $118.99 | $120.85 | $118.66 | $120.61 | $120.61 | 21,541,292 |
| 2016-07-18 | $117.32 | $119.61 | $116.89 | $119.37 | $119.37 | 20,868,367 |
| 2016-07-15 | $117.74 | $118.28 | $116.58 | $116.86 | $116.86 | 16,645,964 |
| 2016-07-14 | $117.50 | $117.64 | $116.70 | $117.29 | $117.29 | 14,579,736 |
| 2016-07-13 | $118.39 | $118.40 | $116.68 | $116.78 | $116.78 | 16,207,662 |
| 2016-07-12 | $118.63 | $118.72 | $117.57 | $117.93 | $117.93 | 15,217,700 |
| 2016-07-11 | $117.71 | $118.70 | $117.50 | $117.87 | $117.87 | 17,711,570 |
| 2016-07-08 | $116.43 | $117.50 | $115.85 | $117.24 | $117.24 | 18,142,597 |
| 2016-07-07 | $116.63 | $116.97 | $115.36 | $115.85 | $115.85 | 16,630,201 |
| 2016-07-06 | $113.36 | $116.79 | $112.97 | $116.70 | $116.70 | 24,337,586 |
| 2016-07-05 | $113.94 | $114.11 | $112.97 | $114.00 | $114.00 | 14,207,037 |
| 2016-07-01 | $114.20 | $115.13 | $113.81 | $114.19 | $114.19 | 14,980,023 |
| 2016-06-30 | $114.67 | $115.18 | $113.67 | $114.28 | $114.28 | 23,192,716 |
| 2016-06-29 | $113.37 | $114.25 | $113.04 | $114.16 | $114.16 | 20,968,273 |
| 2016-06-28 | $110.63 | $112.75 | $110.55 | $112.70 | $112.70 | 26,813,842 |
| 2016-06-27 | $111.57 | $111.57 | $108.23 | $108.97 | $108.97 | 36,409,606 |
| 2016-06-24 | $111.01 | $113.68 | $111.00 | $112.08 | $112.08 | 40,643,130 |
| 2016-06-23 | $114.37 | $115.09 | $113.54 | $115.08 | $115.08 | 16,176,895 |
| 2016-06-22 | $114.65 | $114.74 | $113.61 | $113.91 | $113.91 | 14,846,329 |
| 2016-06-21 | $114.12 | $115.21 | $113.97 | $114.38 | $114.38 | 19,166,269 |
| 2016-06-20 | $113.77 | $114.72 | $112.75 | $113.37 | $113.37 | 20,785,390 |
| 2016-06-17 | $114.42 | $114.43 | $112.56 | $113.02 | $113.02 | 24,644,308 |
| 2016-06-16 | $113.87 | $114.50 | $112.94 | $114.39 | $114.39 | 19,236,255 |
| 2016-06-15 | $115.30 | $115.44 | $114.07 | $114.60 | $114.60 | 19,819,432 |
| 2016-06-14 | $114.07 | $114.95 | $113.58 | $114.94 | $114.94 | 17,618,479 |
| 2016-06-13 | $115.00 | $115.48 | $113.31 | $113.95 | $113.95 | 31,718,239 |
| 2016-06-10 | $117.54 | $118.11 | $116.26 | $116.62 | $116.62 | 18,510,826 |
| 2016-06-09 | $118.13 | $118.68 | $117.71 | $118.56 | $118.56 | 13,859,240 |
| 2016-06-08 | $117.76 | $118.60 | $117.27 | $118.39 | $118.39 | 14,505,596 |
| 2016-06-07 | $119.24 | $119.30 | $117.67 | $117.76 | $117.76 | 17,103,023 |
| 2016-06-06 | $118.62 | $119.43 | $118.36 | $118.79 | $118.79 | 12,744,676 |
| 2016-06-03 | $118.98 | $118.98 | $117.86 | $118.47 | $118.47 | 14,135,114 |
| 2016-06-02 | $118.69 | $119.44 | $118.22 | $118.93 | $118.93 | 13,228,310 |
| 2016-06-01 | $118.50 | $119.08 | $117.82 | $118.78 | $118.78 | 15,029,494 |
| 2016-05-31 | $119.46 | $120.10 | $118.12 | $118.81 | $118.81 | 23,547,597 |
| 2016-05-27 | $119.56 | $119.85 | $119.01 | $119.38 | $119.38 | 13,493,563 |
| 2016-05-26 | $118.24 | $119.76 | $117.92 | $119.47 | $119.47 | 18,481,340 |
| 2016-05-25 | $118.13 | $118.67 | $117.38 | $117.89 | $117.89 | 20,035,494 |
| 2016-05-24 | $116.24 | $117.73 | $116.12 | $117.70 | $117.70 | 20,183,627 |
| 2016-05-23 | $117.42 | $117.60 | $115.94 | $115.97 | $115.97 | 20,441,004 |
| 2016-05-20 | $116.96 | $117.99 | $116.95 | $117.35 | $117.35 | 18,944,831 |
| 2016-05-19 | $117.05 | $117.49 | $115.88 | $116.81 | $116.81 | 20,544,109 |
| 2016-05-18 | $116.80 | $118.27 | $116.73 | $117.65 | $117.65 | 21,642,299 |
| 2016-05-17 | $118.82 | $119.01 | $117.20 | $117.35 | $117.35 | 21,328,648 |
| 2016-05-16 | $119.38 | $119.61 | $117.35 | $118.67 | $118.67 | 31,247,834 |
| 2016-05-13 | $120.38 | $120.64 | $119.68 | $119.81 | $119.81 | 18,124,286 |
| 2016-05-12 | $119.98 | $120.84 | $118.90 | $120.28 | $120.28 | 22,035,465 |
| 2016-05-11 | $120.41 | $121.08 | $119.42 | $119.52 | $119.52 | 22,038,396 |
| 2016-05-10 | $119.62 | $120.50 | $114.80 | $120.50 | $120.50 | 23,220,046 |
| 2016-05-09 | $119.54 | $120.28 | $118.90 | $119.24 | $119.24 | 21,138,059 |
| 2016-05-06 | $117.16 | $119.64 | $117.11 | $119.49 | $119.49 | 26,395,568 |
| 2016-05-05 | $118.04 | $118.98 | $117.25 | $117.81 | $117.81 | 22,056,749 |
| 2016-05-04 | $116.61 | $118.30 | $116.57 | $118.06 | $118.06 | 23,448,440 |
| 2016-05-03 | $117.52 | $118.16 | $117.02 | $117.43 | $117.43 | 24,117,463 |
| 2016-05-02 | $117.83 | $118.73 | $116.57 | $118.57 | $118.57 | 28,095,168 |
| 2016-04-29 | $116.82 | $117.84 | $115.84 | $117.58 | $117.58 | 37,140,594 |
| 2016-04-28 | $119.58 | $120.79 | $116.23 | $116.73 | $116.73 | 87,110,080 |
| 2016-04-27 | $107.94 | $108.94 | $106.31 | $108.89 | $108.89 | 52,213,107 |
| 2016-04-26 | $110.49 | $110.50 | $108.15 | $108.76 | $108.76 | 22,521,534 |
| 2016-04-25 | $109.87 | $110.67 | $109.07 | $110.10 | $110.10 | 21,017,895 |
| 2016-04-22 | $111.21 | $111.75 | $109.01 | $110.56 | $110.56 | 38,458,201 |
| 2016-04-21 | $112.55 | $114.04 | $112.31 | $113.44 | $113.44 | 20,875,230 |
| 2016-04-20 | $112.43 | $113.27 | $111.56 | $112.42 | $112.42 | 21,027,901 |
| 2016-04-19 | $111.10 | $112.45 | $109.16 | $112.29 | $112.29 | 30,210,455 |
| 2016-04-18 | $109.74 | $110.81 | $109.20 | $110.45 | $110.45 | 21,167,199 |
| 2016-04-15 | $110.79 | $110.97 | $109.20 | $109.64 | $109.64 | 20,922,803 |
| 2016-04-14 | $110.62 | $112.04 | $110.26 | $110.84 | $110.84 | 28,473,322 |
| 2016-04-13 | $112.23 | $112.65 | $106.52 | $110.51 | $110.51 | 88,227,393 |
| 2016-04-12 | $109.34 | $111.16 | $108.99 | $110.61 | $110.61 | 26,248,081 |
| 2016-04-11 | $110.70 | $110.91 | $108.77 | $108.99 | $108.99 | 39,762,304 |
| 2016-04-08 | $114.25 | $114.33 | $109.90 | $110.63 | $110.63 | 48,497,808 |
| 2016-04-07 | $113.79 | $114.89 | $113.07 | $113.64 | $113.64 | 20,714,537 |
| 2016-04-06 | $112.47 | $113.81 | $112.42 | $113.71 | $113.71 | 20,814,640 |
| 2016-04-05 | $112.11 | $113.32 | $111.90 | $112.22 | $112.22 | 22,962,365 |
| 2016-04-04 | $114.07 | $114.55 | $111.61 | $112.55 | $112.55 | 48,487,913 |
| 2016-04-01 | $113.75 | $116.17 | $113.35 | $116.06 | $116.06 | 24,760,504 |
| 2016-03-31 | $114.70 | $115.01 | $113.77 | $114.10 | $114.10 | 21,207,526 |
| 2016-03-30 | $116.73 | $116.99 | $114.36 | $114.70 | $114.70 | 33,235,184 |
| 2016-03-29 | $113.83 | $116.32 | $113.64 | $116.14 | $116.14 | 29,825,340 |
| 2016-03-28 | $113.32 | $114.59 | $112.95 | $113.69 | $113.69 | 21,351,751 |
| 2016-03-24 | $112.13 | $113.09 | $111.68 | $113.05 | $113.05 | 17,839,119 |
| 2016-03-23 | $112.01 | $113.19 | $112.00 | $112.54 | $112.54 | 18,561,974 |
| 2016-03-22 | $111.36 | $112.88 | $111.17 | $112.25 | $112.25 | 19,001,076 |
| 2016-03-21 | $111.66 | $112.37 | $111.03 | $111.85 | $111.85 | 18,447,974 |
| 2016-03-18 | $111.56 | $112.42 | $110.27 | $111.45 | $111.45 | 36,256,877 |
| 2016-03-17 | $112.15 | $112.69 | $110.73 | $111.02 | $111.02 | 24,241,247 |
| 2016-03-16 | $110.49 | $112.50 | $110.10 | $112.18 | $112.18 | 24,744,778 |
| 2016-03-15 | $109.11 | $110.83 | $108.84 | $110.67 | $110.67 | 17,618,460 |
| 2016-03-14 | $109.28 | $110.33 | $108.77 | $109.89 | $109.89 | 17,249,365 |
| 2016-03-11 | $108.48 | $109.42 | $107.92 | $109.41 | $109.41 | 20,697,553 |
| 2016-03-10 | $107.91 | $108.66 | $105.77 | $107.32 | $107.32 | 24,854,284 |
| 2016-03-09 | $106.70 | $107.51 | $105.49 | $107.51 | $107.51 | 20,493,305 |
| 2016-03-08 | $104.78 | $107.37 | $104.40 | $105.93 | $105.93 | 25,204,666 |
| 2016-03-07 | $108.07 | $108.07 | $104.72 | $105.73 | $105.73 | 31,534,055 |
| 2016-03-04 | $110.05 | $110.05 | $107.93 | $108.39 | $108.39 | 24,938,858 |
| 2016-03-03 | $110.25 | $110.30 | $108.54 | $109.58 | $109.58 | 21,353,092 |
| 2016-03-02 | $109.68 | $110.55 | $108.77 | $109.95 | $109.95 | 25,670,170 |
| 2016-03-01 | $107.83 | $109.82 | $107.60 | $109.82 | $109.82 | 26,817,309 |
| 2016-02-29 | $107.60 | $108.91 | $106.75 | $106.92 | $106.92 | 32,778,992 |
| 2016-02-26 | $108.70 | $109.45 | $107.16 | $107.92 | $107.92 | 26,686,193 |
| 2016-02-25 | $107.11 | $108.07 | $105.61 | $108.07 | $108.07 | 29,906,278 |
| 2016-02-24 | $104.21 | $106.95 | $102.74 | $106.88 | $106.88 | 34,412,437 |
| 2016-02-23 | $106.85 | $107.47 | $105.12 | $105.46 | $105.46 | 25,319,315 |
| 2016-02-22 | $105.49 | $108.25 | $105.34 | $107.16 | $107.16 | 35,709,714 |
| 2016-02-19 | $102.55 | $105.02 | $102.06 | $104.57 | $104.57 | 32,404,516 |
| 2016-02-18 | $105.80 | $106.00 | $103.03 | $103.47 | $103.47 | 29,593,508 |
| 2016-02-17 | $101.94 | $105.72 | $100.40 | $105.20 | $105.20 | 44,073,369 |
| 2016-02-16 | $103.80 | $103.93 | $100.24 | $101.61 | $101.61 | 45,687,224 |
| 2016-02-12 | $103.74 | $104.24 | $101.09 | $102.01 | $102.01 | 36,176,760 |
| 2016-02-11 | $99.60 | $105.11 | $98.88 | $101.91 | $101.91 | 43,670,634 |
| 2016-02-10 | $101.55 | $103.25 | $100.24 | $101.00 | $101.00 | 45,179,370 |
| 2016-02-09 | $97.14 | $102.40 | $96.82 | $99.54 | $99.54 | 62,709,018 |
| 2016-02-08 | $100.41 | $102.68 | $97.46 | $99.75 | $99.75 | 71,229,746 |
| 2016-02-05 | $109.51 | $109.58 | $103.18 | $104.07 | $104.07 | 76,894,741 |
| 2016-02-04 | $111.80 | $111.94 | $109.25 | $110.49 | $110.49 | 38,890,199 |
| 2016-02-03 | $115.27 | $115.34 | $109.75 | $112.69 | $112.69 | 56,919,324 |
| 2016-02-02 | $114.80 | $117.59 | $113.20 | $114.61 | $114.61 | 59,778,571 |
| 2016-02-01 | $112.27 | $115.72 | $112.01 | $115.09 | $115.09 | 46,132,726 |
| 2016-01-29 | $108.99 | $112.84 | $108.84 | $112.21 | $112.21 | 62,739,548 |
| 2016-01-28 | $107.20 | $110.34 | $104.81 | $109.11 | $109.11 | 107,475,327 |
| 2016-01-27 | $97.79 | $97.85 | $94.23 | $94.45 | $94.45 | 58,699,359 |
| 2016-01-26 | $97.76 | $97.88 | $95.66 | $97.34 | $97.34 | 26,877,080 |
| 2016-01-25 | $98.72 | $99.48 | $96.93 | $97.01 | $97.01 | 32,482,015 |
| 2016-01-22 | $96.41 | $98.07 | $95.49 | $97.94 | $97.94 | 30,495,387 |
| 2016-01-21 | $94.91 | $95.99 | $92.62 | $94.16 | $94.16 | 30,518,939 |
| 2016-01-20 | $92.83 | $95.00 | $89.37 | $94.35 | $94.35 | 59,051,429 |
| 2016-01-19 | $96.53 | $97.42 | $93.92 | $95.26 | $95.26 | 30,998,256 |
| 2016-01-15 | $93.98 | $96.38 | $93.54 | $94.97 | $94.97 | 46,132,781 |
| 2016-01-14 | $95.85 | $98.87 | $92.45 | $98.37 | $98.37 | 48,658,623 |
| 2016-01-13 | $100.58 | $100.58 | $95.21 | $95.44 | $95.44 | 33,410,553 |
| 2016-01-12 | $99.00 | $99.96 | $97.55 | $99.37 | $99.37 | 28,395,390 |
| 2016-01-11 | $97.91 | $98.60 | $95.39 | $97.51 | $97.51 | 29,932,385 |
| 2016-01-08 | $99.88 | $100.50 | $97.03 | $97.33 | $97.33 | 35,402,298 |
| 2016-01-07 | $100.50 | $101.43 | $97.30 | $97.92 | $97.92 | 45,172,906 |
| 2016-01-06 | $101.13 | $103.77 | $100.90 | $102.97 | $102.97 | 25,096,183 |
| 2016-01-05 | $102.89 | $103.71 | $101.67 | $102.73 | $102.73 | 23,258,238 |
| 2016-01-04 | $101.95 | $102.24 | $99.75 | $102.22 | $102.22 | 37,912,403 |
| 2015-12-31 | $106.00 | $106.17 | $104.62 | $104.66 | $104.66 | 18,391,064 |
| 2015-12-30 | $107.00 | $107.25 | $106.06 | $106.22 | $106.22 | 13,115,007 |
| 2015-12-29 | $106.42 | $107.74 | $106.25 | $107.26 | $107.26 | 17,179,901 |
| 2015-12-28 | $105.02 | $105.98 | $104.53 | $105.93 | $105.93 | 13,069,733 |
| 2015-12-24 | $104.74 | $105.32 | $104.50 | $105.02 | $105.02 | 6,512,134 |
| 2015-12-23 | $105.89 | $106.11 | $103.86 | $104.63 | $104.63 | 19,599,673 |
| 2015-12-22 | $105.22 | $105.66 | $104.81 | $105.51 | $105.51 | 14,597,122 |
| 2015-12-21 | $104.91 | $105.15 | $103.60 | $104.77 | $104.77 | 16,138,786 |
| 2015-12-18 | $106.08 | $106.59 | $103.97 | $104.04 | $104.04 | 35,994,199 |
| 2015-12-17 | $107.49 | $107.75 | $106.13 | $106.22 | $106.22 | 21,675,686 |
| 2015-12-16 | $105.37 | $107.09 | $104.19 | $106.79 | $106.79 | 22,680,547 |
| 2015-12-15 | $105.30 | $105.80 | $104.28 | $104.55 | $104.55 | 21,764,331 |
| 2015-12-14 | $102.29 | $104.74 | $101.46 | $104.66 | $104.66 | 24,813,496 |
| 2015-12-11 | $104.15 | $104.34 | $101.91 | $102.12 | $102.12 | 26,427,727 |
| 2015-12-10 | $105.05 | $106.40 | $104.41 | $105.42 | $105.42 | 17,454,312 |
| 2015-12-09 | $106.18 | $106.44 | $103.55 | $104.60 | $104.60 | 23,517,268 |
| 2015-12-08 | $104.00 | $106.91 | $103.95 | $106.49 | $106.49 | 20,401,791 |
| 2015-12-07 | $106.48 | $106.83 | $104.66 | $105.61 | $105.61 | 15,474,890 |
| 2015-12-04 | $104.81 | $107.73 | $104.11 | $106.18 | $106.18 | 21,224,721 |
| 2015-12-03 | $106.27 | $106.85 | $103.35 | $104.38 | $104.38 | 23,236,485 |
| 2015-12-02 | $107.00 | $107.92 | $105.79 | $106.07 | $106.07 | 24,429,063 |
| 2015-12-01 | $104.83 | $107.15 | $104.50 | $107.12 | $107.12 | 22,781,868 |
| 2015-11-30 | $105.84 | $106.10 | $103.75 | $104.24 | $104.24 | 20,383,179 |
| 2015-11-27 | $105.78 | $105.96 | $104.86 | $105.45 | $105.45 | 5,913,066 |
| 2015-11-25 | $106.33 | $106.60 | $105.10 | $105.41 | $105.41 | 15,150,785 |
| 2015-11-24 | $106.00 | $106.49 | $104.39 | $105.74 | $105.74 | 23,577,293 |
| 2015-11-23 | $107.19 | $107.47 | $106.08 | $106.95 | $106.95 | 19,897,220 |
| 2015-11-20 | $106.84 | $107.87 | $106.62 | $107.32 | $107.32 | 22,129,648 |
| 2015-11-19 | $107.36 | $107.73 | $105.95 | $106.26 | $106.26 | 25,520,599 |
| 2015-11-18 | $105.80 | $107.88 | $105.39 | $107.77 | $107.77 | 23,836,526 |
| 2015-11-17 | $104.62 | $106.20 | $104.14 | $105.13 | $105.13 | 26,774,146 |
| 2015-11-16 | $103.32 | $104.17 | $100.47 | $104.04 | $104.04 | 49,309,167 |
| 2015-11-13 | $107.71 | $108.25 | $103.83 | $103.95 | $103.95 | 30,278,403 |
| 2015-11-12 | $108.48 | $109.39 | $108.00 | $108.02 | $108.02 | 20,924,674 |
| 2015-11-11 | $108.27 | $109.87 | $107.11 | $109.01 | $109.01 | 25,057,099 |
| 2015-11-10 | $105.96 | $108.15 | $105.24 | $107.91 | $107.91 | 25,031,681 |
| 2015-11-09 | $107.00 | $108.25 | $105.86 | $106.49 | $106.49 | 26,383,540 |
| 2015-11-06 | $108.04 | $108.74 | $105.91 | $107.10 | $107.10 | 35,084,342 |
| 2015-11-05 | $108.80 | $110.65 | $107.95 | $108.76 | $108.76 | 63,232,861 |
| 2015-11-04 | $103.19 | $104.14 | $102.48 | $103.94 | $103.94 | 43,469,308 |
| 2015-11-03 | $103.22 | $103.65 | $102.40 | $102.58 | $102.58 | 21,242,341 |
| 2015-11-02 | $102.46 | $103.47 | $101.18 | $103.31 | $103.31 | 24,003,944 |
| 2015-10-30 | $104.51 | $104.72 | $101.65 | $101.97 | $101.97 | 33,487,104 |
| 2015-10-29 | $103.96 | $105.12 | $103.52 | $104.88 | $104.88 | 20,316,691 |
| 2015-10-28 | $103.90 | $104.48 | $102.92 | $104.20 | $104.20 | 24,081,515 |
| 2015-10-27 | $102.94 | $104.10 | $102.40 | $103.70 | $103.70 | 23,795,472 |
| 2015-10-26 | $102.20 | $103.81 | $101.55 | $103.77 | $103.77 | 25,961,212 |
| 2015-10-23 | $101.91 | $102.85 | $100.16 | $102.19 | $102.19 | 42,809,661 |
| 2015-10-22 | $97.79 | $99.73 | $97.55 | $99.67 | $99.67 | 26,392,075 |
| 2015-10-21 | $97.37 | $98.18 | $96.47 | $97.11 | $97.11 | 22,003,730 |
| 2015-10-20 | $98.73 | $99.59 | $96.56 | $97.00 | $97.00 | 30,881,777 |
| 2015-10-19 | $97.18 | $98.57 | $96.92 | $98.47 | $98.47 | 23,729,924 |
| 2015-10-16 | $96.18 | $97.59 | $95.35 | $97.54 | $97.54 | 25,412,856 |
| 2015-10-15 | $94.99 | $96.30 | $94.90 | $95.96 | $95.96 | 27,557,516 |
| 2015-10-14 | $94.08 | $95.20 | $93.61 | $94.07 | $94.07 | 19,253,351 |
| 2015-10-13 | $93.66 | $95.37 | $93.55 | $94.12 | $94.12 | 19,480,347 |
| 2015-10-12 | $93.32 | $94.60 | $92.67 | $94.26 | $94.26 | 18,449,562 |
| 2015-10-09 | $92.90 | $93.74 | $92.24 | $93.24 | $93.24 | 20,012,911 |
| 2015-10-08 | $91.89 | $93.22 | $90.47 | $92.47 | $92.47 | 27,290,523 |
| 2015-10-07 | $93.11 | $93.66 | $91.37 | $92.40 | $92.40 | 24,129,277 |
| 2015-10-06 | $94.08 | $94.17 | $92.34 | $92.80 | $92.80 | 22,488,275 |
| 2015-10-05 | $92.94 | $94.27 | $92.66 | $94.01 | $94.01 | 27,292,517 |
| 2015-10-02 | $88.90 | $92.20 | $88.37 | $92.07 | $92.07 | 37,881,652 |
| 2015-10-01 | $90.05 | $90.95 | $88.36 | $90.95 | $90.95 | 29,283,652 |
| 2015-09-30 | $88.44 | $90.02 | $88.01 | $89.90 | $89.90 | 35,159,225 |
| 2015-09-29 | $89.10 | $90.06 | $85.72 | $86.67 | $86.67 | 42,281,838 |
| 2015-09-28 | $92.08 | $92.29 | $88.18 | $89.21 | $89.21 | 40,914,897 |
| 2015-09-25 | $95.79 | $95.85 | $92.06 | $92.77 | $92.77 | 28,961,622 |
| 2015-09-24 | $93.06 | $94.77 | $92.24 | $94.41 | $94.41 | 29,105,964 |
| 2015-09-23 | $93.40 | $94.32 | $92.80 | $93.97 | $93.97 | 21,701,427 |
| 2015-09-22 | $93.77 | $94.68 | $91.92 | $92.96 | $92.96 | 36,888,893 |
| 2015-09-21 | $94.62 | $96.49 | $94.52 | $95.55 | $95.55 | 28,789,973 |
| 2015-09-18 | $93.20 | $95.19 | $93.05 | $94.40 | $94.40 | 62,299,984 |
| 2015-09-17 | $93.37 | $95.51 | $92.90 | $94.34 | $94.34 | 27,841,803 |
| 2015-09-16 | $92.90 | $93.60 | $92.63 | $93.45 | $93.45 | 16,321,193 |
| 2015-09-15 | $92.37 | $93.25 | $91.79 | $92.90 | $92.90 | 18,859,351 |
| 2015-09-14 | $92.31 | $92.62 | $91.60 | $92.31 | $92.31 | 20,127,871 |
| 2015-09-11 | $91.68 | $92.08 | $91.13 | $92.05 | $92.05 | 21,185,049 |
| 2015-09-10 | $90.07 | $92.06 | $89.63 | $91.98 | $91.98 | 26,437,398 |
| 2015-09-09 | $90.78 | $91.98 | $90.17 | $90.44 | $90.44 | 32,551,123 |
| 2015-09-08 | $89.69 | $90.24 | $88.83 | $89.53 | $89.53 | 27,012,543 |
Meta Platforms Inc - Class A (META) News Headlines
.jpg)
.jpg)
.jpg)
POINT MARCHS L'Europe attendue en hausse, les rsultats au premier plan (actualis)
None
reuters.com April 24, 2024Recent Meta Platforms Inc - Class A (META) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Meta Platforms Inc - Class A (META) 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 | -- | -- | -- |