J.M. Smucker Company (SJM) Exchange: NYSE
Data as of May 2, 2024
$113.60 ($-1.58) -1.37%
J.M. Smucker Company - Daily Information
Click for more stock information on J.M. Smucker Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $115.02 |
| Previous Close | $113.60 |
| High | $115.83 |
| Low | $113.60 |
| Adjusted Open | $115.02 |
| Previous Adjusted Close | $113.60 |
| Adjusted High | $115.83 |
| Adjusted Low | $113.60 |
About J.M. Smucker Company (SJM)
J.M. Smucker Company (SJM) is an American manufacturer of food products, most notably opened in 1897 by Jerome Monroe Smucker. The company is headquartered in Orrville, Ohio and serves consumers in over 100 countries worldwide. The company is best known for its jams, jellies, preserves, peanut butter, and other fruit spreads. It is also the maker of some of the world's most recognized brands including Folgers Coffee, Pillsbury baking mixes and frostings, Jif peanut butter, and Hungry Jack pancake mixes. Smucker has seen strong growth since its inception, with net sales increasing by 35 percent between 2008 and 2017. Alongside organic growth, the company also made many strategic acquisitions in the same period that helped to bolster its market share and increase the size of its product portfolio.
Invest in J.M. Smucker Company (SJM)
Historical Stock Data for J.M. Smucker Company (SJM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $115.02 | $115.83 | $113.60 | $113.60 | $113.60 | 1,359,460 |
| 2024-04-25 | $119.25 | $119.90 | $114.94 | $115.18 | $115.18 | 1,445,481 |
| 2024-04-24 | $116.62 | $119.04 | $115.91 | $118.55 | $118.55 | 1,335,970 |
| 2024-04-23 | $117.20 | $118.02 | $115.77 | $117.70 | $117.70 | 1,109,877 |
| 2024-04-22 | $114.46 | $117.62 | $114.46 | $117.46 | $117.46 | 1,313,587 |
| 2024-04-19 | $111.35 | $114.97 | $111.25 | $114.76 | $114.76 | 1,396,793 |
| 2024-04-18 | $110.44 | $111.57 | $109.99 | $111.10 | $111.10 | 1,179,649 |
| 2024-04-17 | $110.45 | $110.86 | $109.61 | $109.80 | $109.80 | 1,222,118 |
| 2024-04-16 | $110.59 | $110.88 | $109.69 | $109.98 | $109.98 | 1,394,027 |
| 2024-04-15 | $110.10 | $111.00 | $109.38 | $110.20 | $110.20 | 1,371,592 |
| 2024-04-12 | $112.02 | $112.27 | $109.51 | $109.61 | $109.61 | 1,066,475 |
| 2024-04-11 | $113.98 | $114.58 | $111.90 | $112.04 | $112.04 | 1,156,772 |
| 2024-04-10 | $116.06 | $116.44 | $113.53 | $113.54 | $113.54 | 1,340,606 |
| 2024-04-09 | $116.07 | $117.73 | $115.64 | $117.37 | $117.37 | 981,834 |
| 2024-04-08 | $116.99 | $118.08 | $115.90 | $115.94 | $115.94 | 1,444,238 |
| 2024-04-05 | $118.42 | $118.76 | $116.99 | $117.22 | $117.22 | 738,263 |
| 2024-04-04 | $120.53 | $120.79 | $118.52 | $118.79 | $118.79 | 1,310,960 |
| 2024-04-03 | $122.74 | $122.90 | $119.50 | $119.52 | $119.52 | 1,794,810 |
| 2024-04-02 | $124.79 | $124.79 | $122.56 | $123.06 | $123.06 | 1,307,081 |
| 2024-04-01 | $125.75 | $125.75 | $124.01 | $124.73 | $124.73 | 836,404 |
| 2024-03-28 | $126.29 | $127.15 | $125.57 | $125.87 | $125.87 | 1,267,510 |
| 2024-03-27 | $123.81 | $125.80 | $123.81 | $125.72 | $125.72 | 761,433 |
| 2024-03-26 | $124.03 | $124.03 | $123.08 | $123.28 | $123.28 | 890,922 |
| 2024-03-25 | $124.90 | $125.00 | $122.20 | $123.63 | $123.63 | 1,159,886 |
| 2024-03-22 | $124.38 | $124.87 | $123.63 | $124.47 | $124.47 | 661,004 |
| 2024-03-21 | $123.20 | $124.46 | $122.46 | $123.94 | $123.94 | 673,383 |
| 2024-03-20 | $125.42 | $127.59 | $122.94 | $123.43 | $123.43 | 998,453 |
| 2024-03-19 | $123.05 | $125.17 | $123.05 | $124.95 | $124.95 | 800,976 |
| 2024-03-18 | $121.88 | $123.63 | $121.17 | $122.68 | $122.68 | 1,228,675 |
| 2024-03-15 | $120.82 | $122.63 | $120.54 | $122.07 | $122.07 | 1,908,364 |
| 2024-03-14 | $123.30 | $123.57 | $120.77 | $121.72 | $121.72 | 1,165,490 |
| 2024-03-13 | $122.99 | $124.25 | $122.94 | $123.73 | $123.73 | 1,264,182 |
| 2024-03-12 | $121.07 | $122.81 | $120.77 | $122.72 | $122.72 | 1,360,020 |
| 2024-03-11 | $119.73 | $122.17 | $119.73 | $121.58 | $121.58 | 915,160 |
| 2024-03-08 | $117.20 | $120.40 | $116.94 | $119.56 | $119.56 | 1,190,119 |
| 2024-03-07 | $120.64 | $120.64 | $117.47 | $117.54 | $117.54 | 1,544,016 |
| 2024-03-06 | $121.25 | $121.93 | $119.96 | $120.26 | $120.26 | 1,456,895 |
| 2024-03-05 | $122.55 | $123.17 | $120.84 | $121.00 | $121.00 | 984,295 |
| 2024-03-04 | $121.79 | $122.42 | $120.61 | $121.96 | $121.96 | 1,156,455 |
| 2024-03-01 | $120.67 | $123.61 | $119.70 | $122.54 | $122.54 | 1,779,310 |
| 2024-02-29 | $122.22 | $122.49 | $119.99 | $120.17 | $120.17 | 2,686,812 |
| 2024-02-28 | $126.26 | $126.26 | $120.17 | $121.83 | $121.83 | 2,924,336 |
| 2024-02-27 | $124.61 | $126.84 | $119.67 | $122.64 | $122.64 | 3,384,462 |
| 2024-02-26 | $125.71 | $126.80 | $124.66 | $125.25 | $125.25 | 1,426,777 |
| 2024-02-23 | $124.14 | $127.15 | $123.52 | $125.92 | $125.92 | 1,149,120 |
| 2024-02-22 | $125.03 | $125.03 | $121.79 | $124.29 | $124.29 | 1,484,804 |
| 2024-02-21 | $125.70 | $126.21 | $124.19 | $126.08 | $126.08 | 1,254,393 |
| 2024-02-20 | $124.19 | $126.97 | $124.10 | $125.88 | $125.88 | 1,127,882 |
| 2024-02-16 | $123.87 | $124.93 | $122.65 | $124.09 | $124.09 | 1,747,803 |
| 2024-02-15 | $124.74 | $126.11 | $123.85 | $124.41 | $124.41 | 1,412,186 |
| 2024-02-14 | $127.02 | $127.95 | $124.36 | $125.25 | $124.19 | 1,251,095 |
| 2024-02-13 | $129.49 | $130.79 | $126.66 | $127.62 | $127.62 | 1,334,366 |
| 2024-02-12 | $127.59 | $129.92 | $127.37 | $129.74 | $129.74 | 827,057 |
| 2024-02-09 | $130.43 | $130.43 | $127.67 | $127.90 | $127.90 | 914,272 |
| 2024-02-08 | $131.82 | $133.23 | $130.74 | $131.09 | $131.09 | 888,256 |
| 2024-02-07 | $132.86 | $133.85 | $131.33 | $131.62 | $131.62 | 1,153,765 |
| 2024-02-06 | $128.91 | $133.29 | $128.83 | $132.21 | $132.21 | 1,533,882 |
| 2024-02-05 | $132.19 | $132.46 | $129.20 | $129.21 | $129.21 | 947,259 |
| 2024-02-02 | $134.00 | $134.62 | $132.55 | $132.70 | $132.70 | 931,904 |
| 2024-02-01 | $132.97 | $134.31 | $131.48 | $133.74 | $133.74 | 996,640 |
| 2024-01-31 | $133.17 | $133.46 | $131.13 | $131.55 | $131.55 | 1,517,954 |
| 2024-01-30 | $131.48 | $133.03 | $130.65 | $132.94 | $132.94 | 927,183 |
| 2024-01-29 | $131.97 | $132.00 | $130.08 | $131.59 | $131.59 | 1,478,462 |
| 2024-01-26 | $132.11 | $132.73 | $131.11 | $131.69 | $131.69 | 1,392,648 |
| 2024-01-25 | $130.27 | $131.71 | $129.66 | $131.55 | $131.55 | 841,973 |
| 2024-01-24 | $131.05 | $131.70 | $129.32 | $129.74 | $129.74 | 1,271,217 |
| 2024-01-23 | $129.49 | $131.31 | $127.81 | $131.24 | $131.24 | 1,479,725 |
| 2024-01-22 | $128.71 | $129.14 | $127.41 | $128.75 | $128.75 | 905,064 |
| 2024-01-19 | $129.53 | $129.89 | $127.38 | $129.20 | $129.20 | 1,041,823 |
| 2024-01-18 | $130.17 | $130.52 | $128.52 | $129.30 | $129.30 | 1,144,628 |
| 2024-01-17 | $127.98 | $130.78 | $127.66 | $130.75 | $130.75 | 1,317,710 |
| 2024-01-16 | $129.34 | $129.63 | $127.98 | $128.16 | $128.16 | 1,682,445 |
| 2024-01-12 | $127.88 | $129.63 | $127.54 | $129.50 | $129.50 | 1,387,306 |
| 2024-01-11 | $129.02 | $130.10 | $126.89 | $127.18 | $127.18 | 1,079,240 |
| 2024-01-10 | $130.74 | $131.32 | $129.40 | $129.50 | $129.50 | 1,089,846 |
| 2024-01-09 | $128.68 | $131.37 | $127.85 | $131.21 | $131.21 | 1,339,690 |
| 2024-01-08 | $127.81 | $129.24 | $127.81 | $129.02 | $129.02 | 854,732 |
| 2024-01-05 | $128.47 | $130.41 | $127.67 | $128.10 | $128.10 | 801,338 |
| 2024-01-04 | $129.50 | $129.95 | $128.15 | $128.64 | $128.64 | 1,255,379 |
| 2024-01-03 | $130.34 | $131.37 | $129.61 | $129.79 | $129.79 | 1,229,170 |
| 2024-01-02 | $126.37 | $129.83 | $126.01 | $129.57 | $129.57 | 1,153,930 |
| 2023-12-29 | $125.57 | $126.45 | $125.38 | $126.38 | $126.38 | 713,650 |
| 2023-12-28 | $124.72 | $126.10 | $124.72 | $125.78 | $125.78 | 687,732 |
| 2023-12-27 | $125.29 | $125.39 | $124.53 | $125.11 | $125.11 | 894,280 |
| 2023-12-26 | $124.76 | $125.71 | $124.07 | $125.29 | $125.29 | 649,640 |
| 2023-12-22 | $124.40 | $125.67 | $123.61 | $124.76 | $124.76 | 700,476 |
| 2023-12-21 | $122.61 | $123.93 | $122.02 | $123.66 | $123.66 | 896,161 |
| 2023-12-20 | $122.67 | $123.92 | $121.45 | $122.33 | $122.33 | 1,252,880 |
| 2023-12-19 | $123.52 | $124.70 | $123.23 | $124.32 | $124.32 | 1,033,304 |
| 2023-12-18 | $123.60 | $124.47 | $122.38 | $123.91 | $123.91 | 1,093,475 |
| 2023-12-15 | $125.06 | $125.33 | $122.95 | $123.59 | $123.59 | 2,497,215 |
| 2023-12-14 | $127.45 | $127.93 | $124.93 | $125.36 | $125.36 | 2,269,028 |
| 2023-12-13 | $124.19 | $126.98 | $123.49 | $126.74 | $126.74 | 1,951,963 |
| 2023-12-12 | $121.75 | $125.12 | $121.13 | $124.69 | $124.69 | 2,455,239 |
| 2023-12-11 | $120.00 | $121.51 | $119.72 | $121.50 | $121.50 | 1,652,893 |
| 2023-12-08 | $121.05 | $121.57 | $119.19 | $119.33 | $119.33 | 1,515,718 |
| 2023-12-07 | $118.00 | $122.12 | $117.14 | $121.06 | $121.06 | 2,845,034 |
| 2023-12-06 | $115.61 | $119.16 | $114.58 | $117.66 | $117.66 | 2,336,486 |
| 2023-12-05 | $115.84 | $118.38 | $114.50 | $116.12 | $116.12 | 3,196,131 |
| 2023-12-04 | $111.56 | $113.71 | $111.50 | $112.43 | $112.43 | 2,329,881 |
| 2023-12-01 | $109.85 | $111.55 | $109.54 | $111.42 | $111.42 | 1,443,922 |
| 2023-11-30 | $108.68 | $109.87 | $107.75 | $109.73 | $109.73 | 2,081,561 |
| 2023-11-29 | $109.26 | $109.52 | $108.20 | $108.58 | $108.58 | 1,970,300 |
| 2023-11-28 | $111.10 | $111.31 | $109.54 | $109.59 | $109.59 | 1,181,815 |
| 2023-11-27 | $113.35 | $113.35 | $110.60 | $111.10 | $111.10 | 1,622,062 |
| 2023-11-24 | $113.35 | $113.94 | $112.97 | $113.27 | $113.27 | 462,019 |
| 2023-11-22 | $112.71 | $113.45 | $111.88 | $113.31 | $113.31 | 1,305,691 |
| 2023-11-21 | $112.47 | $112.65 | $111.30 | $112.19 | $112.19 | 1,365,348 |
| 2023-11-20 | $110.89 | $112.57 | $110.53 | $112.26 | $112.26 | 1,385,715 |
| 2023-11-17 | $111.96 | $112.01 | $110.12 | $111.69 | $111.69 | 1,389,210 |
| 2023-11-16 | $110.65 | $112.02 | $110.24 | $111.27 | $111.27 | 1,455,372 |
| 2023-11-15 | $111.18 | $112.09 | $110.80 | $111.90 | $110.84 | 1,345,715 |
| 2023-11-14 | $109.34 | $111.47 | $108.64 | $111.18 | $110.13 | 1,564,009 |
| 2023-11-13 | $108.37 | $109.68 | $108.00 | $108.20 | $107.18 | 1,063,556 |
| 2023-11-10 | $109.03 | $109.24 | $107.78 | $108.74 | $108.74 | 932,344 |
| 2023-11-09 | $108.51 | $109.56 | $107.65 | $109.13 | $109.13 | 1,251,093 |
| 2023-11-08 | $110.47 | $110.50 | $107.33 | $108.35 | $108.35 | 1,730,472 |
| 2023-11-07 | $112.00 | $112.00 | $109.64 | $110.14 | $110.14 | 1,716,427 |
| 2023-11-06 | $113.32 | $113.99 | $112.48 | $112.84 | $112.84 | 2,214,253 |
| 2023-11-03 | $114.84 | $115.06 | $113.32 | $113.47 | $113.47 | 1,124,780 |
| 2023-11-02 | $113.30 | $114.92 | $112.57 | $114.07 | $114.07 | 1,290,867 |
| 2023-11-01 | $114.15 | $114.36 | $112.81 | $112.99 | $112.99 | 1,179,474 |
| 2023-10-31 | $114.03 | $114.42 | $112.95 | $113.84 | $113.84 | 1,540,530 |
| 2023-10-30 | $112.62 | $113.76 | $112.18 | $113.65 | $113.65 | 1,117,135 |
| 2023-10-27 | $112.75 | $113.79 | $112.15 | $112.75 | $112.75 | 1,274,023 |
| 2023-10-26 | $114.34 | $114.79 | $112.84 | $113.03 | $113.03 | 1,823,073 |
| 2023-10-25 | $112.68 | $115.09 | $112.43 | $114.50 | $114.50 | 1,786,876 |
| 2023-10-24 | $112.19 | $113.35 | $111.86 | $112.53 | $112.53 | 1,165,504 |
| 2023-10-23 | $112.60 | $113.76 | $111.88 | $112.02 | $112.02 | 1,243,565 |
| 2023-10-20 | $114.37 | $114.72 | $112.47 | $112.73 | $112.73 | 1,134,971 |
| 2023-10-19 | $114.49 | $114.95 | $112.62 | $113.82 | $113.82 | 1,103,972 |
| 2023-10-18 | $114.17 | $115.87 | $113.84 | $114.81 | $114.81 | 999,486 |
| 2023-10-17 | $112.53 | $113.97 | $112.07 | $113.94 | $113.94 | 1,021,897 |
| 2023-10-16 | $114.06 | $114.09 | $112.09 | $112.72 | $112.72 | 1,359,076 |
| 2023-10-13 | $111.00 | $113.33 | $110.51 | $113.31 | $113.31 | 1,082,238 |
| 2023-10-12 | $114.56 | $114.74 | $110.49 | $111.53 | $111.53 | 1,791,265 |
| 2023-10-11 | $116.31 | $116.80 | $114.06 | $114.73 | $114.73 | 982,488 |
| 2023-10-10 | $115.96 | $116.44 | $114.50 | $115.96 | $115.96 | 1,364,588 |
| 2023-10-09 | $114.99 | $116.15 | $114.00 | $114.85 | $114.85 | 1,263,161 |
| 2023-10-06 | $116.10 | $116.49 | $111.71 | $115.00 | $115.00 | 1,834,271 |
| 2023-10-05 | $119.89 | $120.44 | $116.47 | $116.54 | $116.54 | 1,252,443 |
| 2023-10-04 | $120.14 | $120.64 | $118.81 | $120.32 | $120.32 | 1,090,198 |
| 2023-10-03 | $120.72 | $121.80 | $119.93 | $120.41 | $120.41 | 1,040,355 |
| 2023-10-02 | $122.73 | $123.11 | $120.62 | $121.46 | $121.46 | 1,115,808 |
| 2023-09-29 | $124.25 | $124.77 | $122.64 | $122.91 | $122.91 | 1,375,358 |
| 2023-09-28 | $126.03 | $126.44 | $124.22 | $124.61 | $124.61 | 1,009,858 |
| 2023-09-27 | $128.21 | $128.66 | $124.52 | $125.44 | $125.44 | 1,371,914 |
| 2023-09-26 | $126.37 | $128.65 | $126.00 | $128.41 | $128.41 | 1,635,715 |
| 2023-09-25 | $126.06 | $127.26 | $125.86 | $126.50 | $126.50 | 707,255 |
| 2023-09-22 | $128.30 | $128.70 | $126.51 | $126.59 | $126.59 | 749,479 |
| 2023-09-21 | $128.00 | $129.74 | $127.60 | $128.69 | $128.69 | 1,319,243 |
| 2023-09-20 | $127.97 | $129.30 | $126.92 | $128.26 | $128.26 | 1,120,343 |
| 2023-09-19 | $126.73 | $127.70 | $126.16 | $127.36 | $127.36 | 1,583,279 |
| 2023-09-18 | $127.49 | $127.49 | $125.23 | $126.77 | $126.77 | 1,113,105 |
| 2023-09-15 | $126.74 | $127.40 | $126.25 | $126.83 | $126.83 | 2,859,860 |
| 2023-09-14 | $128.00 | $128.48 | $126.25 | $127.42 | $127.42 | 2,411,310 |
| 2023-09-13 | $130.44 | $131.21 | $128.36 | $128.41 | $128.41 | 2,056,077 |
| 2023-09-12 | $132.01 | $132.10 | $129.04 | $129.86 | $129.86 | 3,418,062 |
| 2023-09-11 | $131.18 | $133.38 | $129.00 | $131.66 | $131.66 | 5,051,081 |
| 2023-09-08 | $140.66 | $141.61 | $140.05 | $141.58 | $141.58 | 967,783 |
| 2023-09-07 | $141.73 | $142.24 | $139.55 | $140.34 | $140.34 | 1,468,076 |
| 2023-09-06 | $143.43 | $143.75 | $140.70 | $141.13 | $141.13 | 1,029,072 |
| 2023-09-05 | $142.20 | $144.25 | $142.04 | $143.01 | $143.01 | 937,846 |
| 2023-09-01 | $145.66 | $145.95 | $142.32 | $142.49 | $142.49 | 762,150 |
| 2023-08-31 | $144.44 | $145.23 | $142.83 | $144.95 | $144.95 | 1,403,431 |
| 2023-08-30 | $145.85 | $146.29 | $143.43 | $143.88 | $143.88 | 1,067,848 |
| 2023-08-29 | $145.84 | $147.48 | $143.17 | $145.94 | $145.94 | 2,078,782 |
| 2023-08-28 | $142.62 | $143.67 | $142.60 | $142.89 | $142.89 | 1,376,845 |
| 2023-08-25 | $141.53 | $142.88 | $140.98 | $142.10 | $142.10 | 1,024,090 |
| 2023-08-24 | $139.53 | $141.17 | $139.30 | $140.72 | $140.72 | 1,049,884 |
| 2023-08-23 | $139.81 | $140.51 | $139.19 | $139.53 | $139.53 | 766,422 |
| 2023-08-22 | $139.33 | $139.99 | $138.36 | $139.67 | $139.67 | 871,465 |
| 2023-08-21 | $141.58 | $141.73 | $138.77 | $139.73 | $139.73 | 876,326 |
| 2023-08-18 | $140.88 | $142.78 | $140.88 | $142.05 | $142.05 | 1,108,887 |
| 2023-08-17 | $142.65 | $142.98 | $140.27 | $140.88 | $140.88 | 917,701 |
| 2023-08-16 | $144.97 | $145.05 | $143.46 | $143.65 | $142.58 | 586,560 |
| 2023-08-15 | $146.02 | $146.57 | $144.52 | $144.61 | $143.53 | 570,048 |
| 2023-08-14 | $148.60 | $149.46 | $146.50 | $146.60 | $146.60 | 783,500 |
| 2023-08-11 | $147.63 | $148.37 | $147.15 | $147.96 | $147.96 | 556,927 |
| 2023-08-10 | $148.27 | $149.19 | $147.03 | $147.32 | $147.32 | 464,103 |
| 2023-08-09 | $146.43 | $148.87 | $146.39 | $148.15 | $148.15 | 707,205 |
| 2023-08-08 | $149.70 | $149.70 | $146.15 | $146.49 | $146.49 | 906,576 |
| 2023-08-07 | $149.23 | $150.08 | $148.85 | $149.13 | $149.13 | 549,343 |
| 2023-08-04 | $149.99 | $151.18 | $148.97 | $149.15 | $149.15 | 448,860 |
| 2023-08-03 | $151.55 | $151.99 | $149.75 | $150.05 | $150.05 | 454,515 |
| 2023-08-02 | $150.13 | $153.00 | $150.03 | $151.75 | $151.75 | 593,417 |
| 2023-08-01 | $151.51 | $151.55 | $149.10 | $149.67 | $149.67 | 572,207 |
| 2023-07-31 | $150.99 | $151.34 | $149.93 | $150.65 | $150.65 | 1,392,574 |
| 2023-07-28 | $151.09 | $151.57 | $150.43 | $150.99 | $150.99 | 545,174 |
| 2023-07-27 | $151.91 | $152.81 | $149.62 | $150.38 | $150.38 | 819,339 |
| 2023-07-26 | $152.57 | $153.55 | $151.67 | $152.23 | $152.23 | 507,915 |
| 2023-07-25 | $153.41 | $153.54 | $151.88 | $152.98 | $152.98 | 547,999 |
| 2023-07-24 | $152.32 | $153.94 | $152.21 | $153.13 | $153.13 | 664,606 |
| 2023-07-21 | $152.50 | $153.20 | $151.74 | $152.11 | $152.11 | 714,943 |
| 2023-07-20 | $150.45 | $152.51 | $149.67 | $152.48 | $152.48 | 677,722 |
| 2023-07-19 | $148.26 | $149.92 | $148.26 | $149.69 | $149.69 | 613,021 |
| 2023-07-18 | $148.96 | $149.61 | $147.06 | $147.72 | $147.72 | 739,466 |
| 2023-07-17 | $147.40 | $149.40 | $146.91 | $148.48 | $148.48 | 838,911 |
| 2023-07-14 | $149.07 | $149.07 | $146.45 | $148.05 | $148.05 | 783,866 |
| 2023-07-13 | $146.99 | $147.86 | $145.73 | $147.61 | $147.61 | 733,712 |
| 2023-07-12 | $147.43 | $148.08 | $146.31 | $147.22 | $147.22 | 1,256,221 |
| 2023-07-11 | $146.34 | $147.86 | $146.34 | $147.80 | $147.80 | 727,383 |
| 2023-07-10 | $147.94 | $148.61 | $146.07 | $146.37 | $146.37 | 848,697 |
| 2023-07-07 | $148.82 | $148.90 | $147.41 | $147.71 | $147.71 | 654,635 |
| 2023-07-06 | $149.03 | $149.96 | $148.19 | $148.50 | $148.50 | 827,561 |
| 2023-07-05 | $149.60 | $150.35 | $148.48 | $149.39 | $149.39 | 1,074,486 |
| 2023-07-03 | $146.97 | $150.59 | $146.71 | $150.39 | $150.39 | 464,755 |
| 2023-06-30 | $147.00 | $147.94 | $146.59 | $147.67 | $147.67 | 645,808 |
| 2023-06-29 | $144.72 | $146.79 | $144.09 | $146.37 | $146.37 | 795,520 |
| 2023-06-28 | $148.51 | $148.52 | $144.16 | $145.15 | $145.15 | 1,643,524 |
| 2023-06-27 | $151.81 | $152.50 | $150.39 | $150.78 | $150.78 | 613,278 |
| 2023-06-26 | $150.23 | $151.84 | $148.46 | $151.74 | $151.74 | 713,621 |
| 2023-06-23 | $152.70 | $152.94 | $150.18 | $150.32 | $150.32 | 739,082 |
| 2023-06-22 | $153.42 | $153.42 | $151.35 | $152.02 | $152.02 | 598,565 |
| 2023-06-21 | $151.42 | $152.52 | $150.52 | $152.49 | $152.49 | 858,431 |
| 2023-06-20 | $153.48 | $153.96 | $151.29 | $151.34 | $151.34 | 623,212 |
| 2023-06-16 | $153.02 | $154.34 | $152.79 | $153.10 | $153.10 | 1,065,108 |
| 2023-06-15 | $152.83 | $154.14 | $152.27 | $152.88 | $152.88 | 617,986 |
| 2023-06-14 | $151.33 | $153.26 | $150.68 | $152.46 | $152.46 | 612,973 |
| 2023-06-13 | $149.63 | $151.44 | $148.38 | $151.23 | $151.23 | 708,253 |
| 2023-06-12 | $153.16 | $153.16 | $150.57 | $151.08 | $151.08 | 989,572 |
| 2023-06-09 | $150.75 | $153.85 | $150.50 | $153.57 | $153.57 | 1,028,819 |
| 2023-06-08 | $148.48 | $151.05 | $147.81 | $151.01 | $151.01 | 1,189,823 |
| 2023-06-07 | $145.01 | $149.12 | $142.76 | $148.43 | $148.43 | 1,346,227 |
| 2023-06-06 | $152.94 | $156.03 | $144.37 | $146.23 | $146.23 | 1,799,932 |
| 2023-06-05 | $150.14 | $151.15 | $148.40 | $148.96 | $148.96 | 1,183,276 |
| 2023-06-02 | $144.40 | $149.03 | $144.31 | $148.98 | $148.98 | 1,045,547 |
| 2023-06-01 | $147.07 | $147.59 | $144.35 | $144.90 | $144.90 | 962,676 |
| 2023-05-31 | $145.95 | $146.73 | $145.23 | $146.59 | $146.59 | 3,297,133 |
| 2023-05-30 | $145.15 | $146.53 | $144.26 | $145.31 | $145.31 | 1,097,129 |
| 2023-05-26 | $146.58 | $147.56 | $145.81 | $146.56 | $146.56 | 1,161,734 |
| 2023-05-25 | $148.00 | $148.24 | $146.59 | $147.12 | $147.12 | 872,930 |
| 2023-05-24 | $149.65 | $150.22 | $148.50 | $148.54 | $148.54 | 828,235 |
| 2023-05-23 | $149.78 | $150.12 | $148.16 | $149.40 | $149.40 | 986,083 |
| 2023-05-22 | $152.00 | $152.47 | $149.45 | $149.67 | $149.67 | 761,817 |
| 2023-05-19 | $151.71 | $152.78 | $150.95 | $151.89 | $151.89 | 770,260 |
| 2023-05-18 | $153.73 | $153.73 | $151.03 | $151.88 | $151.88 | 936,318 |
| 2023-05-17 | $154.77 | $155.09 | $153.57 | $154.71 | $154.71 | 729,278 |
| 2023-05-16 | $155.07 | $155.68 | $153.41 | $154.91 | $154.91 | 815,908 |
| 2023-05-15 | $158.37 | $158.60 | $155.18 | $155.51 | $155.51 | 887,481 |
| 2023-05-12 | $157.29 | $158.29 | $157.29 | $158.15 | $158.15 | 757,057 |
| 2023-05-11 | $157.59 | $158.11 | $156.63 | $157.39 | $157.39 | 780,496 |
| 2023-05-10 | $157.83 | $159.37 | $157.58 | $158.38 | $158.38 | 781,840 |
| 2023-05-09 | $157.38 | $158.34 | $156.74 | $157.26 | $157.26 | 900,590 |
| 2023-05-08 | $157.68 | $159.45 | $156.96 | $157.11 | $157.11 | 819,433 |
| 2023-05-05 | $156.91 | $158.79 | $156.44 | $158.20 | $158.20 | 650,500 |
| 2023-05-04 | $157.10 | $158.14 | $156.28 | $157.42 | $157.42 | 741,564 |
| 2023-05-03 | $159.02 | $159.92 | $156.82 | $157.09 | $157.09 | 954,571 |
| 2023-05-02 | $156.85 | $159.19 | $156.00 | $158.71 | $158.71 | 1,183,713 |
| 2023-05-01 | $154.45 | $158.67 | $154.45 | $157.04 | $157.04 | 1,274,801 |
| 2023-04-28 | $153.56 | $154.60 | $153.12 | $154.41 | $154.41 | 910,566 |
| 2023-04-27 | $152.68 | $153.86 | $151.98 | $153.84 | $153.84 | 617,786 |
| 2023-04-26 | $153.57 | $154.23 | $152.39 | $152.94 | $152.94 | 659,079 |
| 2023-04-25 | $152.09 | $154.93 | $151.82 | $154.34 | $154.34 | 696,124 |
| 2023-04-24 | $151.30 | $151.72 | $150.82 | $151.67 | $151.67 | 650,069 |
| 2023-04-21 | $152.76 | $153.46 | $150.33 | $151.24 | $151.24 | 710,250 |
| 2023-04-20 | $152.71 | $152.71 | $151.25 | $151.81 | $151.81 | 545,575 |
| 2023-04-19 | $153.45 | $153.47 | $151.60 | $152.17 | $152.17 | 686,462 |
| 2023-04-18 | $152.79 | $153.94 | $151.66 | $152.60 | $152.60 | 715,511 |
| 2023-04-17 | $153.10 | $153.51 | $152.25 | $153.38 | $153.38 | 683,424 |
| 2023-04-14 | $153.12 | $153.77 | $151.37 | $152.38 | $152.38 | 717,414 |
| 2023-04-13 | $153.44 | $154.42 | $152.42 | $153.79 | $153.79 | 621,402 |
| 2023-04-12 | $154.83 | $155.62 | $153.65 | $154.31 | $154.31 | 896,332 |
| 2023-04-11 | $155.84 | $156.99 | $155.38 | $155.65 | $155.65 | 593,264 |
| 2023-04-10 | $156.37 | $156.65 | $154.76 | $155.76 | $155.76 | 481,905 |
| 2023-04-06 | $157.91 | $158.27 | $155.99 | $156.51 | $156.51 | 796,398 |
| 2023-04-05 | $155.93 | $158.01 | $155.93 | $157.29 | $157.29 | 778,458 |
| 2023-04-04 | $158.08 | $158.29 | $155.52 | $155.74 | $155.74 | 880,015 |
| 2023-04-03 | $157.91 | $158.63 | $156.89 | $157.64 | $157.64 | 692,749 |
| 2023-03-31 | $158.30 | $158.55 | $156.54 | $157.37 | $157.37 | 994,891 |
| 2023-03-30 | $157.11 | $158.01 | $155.57 | $157.54 | $157.54 | 1,033,697 |
| 2023-03-29 | $156.77 | $158.05 | $156.23 | $157.57 | $157.57 | 657,466 |
| 2023-03-28 | $156.92 | $158.08 | $155.93 | $156.46 | $156.46 | 588,610 |
| 2023-03-27 | $156.47 | $157.49 | $155.94 | $156.29 | $156.29 | 808,362 |
| 2023-03-24 | $151.82 | $154.81 | $151.31 | $154.69 | $154.69 | 962,202 |
| 2023-03-23 | $151.43 | $153.13 | $150.92 | $151.09 | $151.09 | 840,027 |
| 2023-03-22 | $154.10 | $155.02 | $151.89 | $151.97 | $151.97 | 769,952 |
| 2023-03-21 | $155.00 | $155.24 | $152.77 | $154.11 | $154.11 | 756,064 |
| 2023-03-20 | $152.70 | $155.50 | $152.61 | $154.46 | $154.46 | 1,364,374 |
| 2023-03-17 | $154.23 | $154.23 | $151.34 | $151.88 | $151.88 | 1,631,696 |
| 2023-03-16 | $153.83 | $154.01 | $152.23 | $153.81 | $153.81 | 908,731 |
| 2023-03-15 | $151.16 | $153.86 | $150.32 | $153.55 | $153.55 | 1,163,515 |
| 2023-03-14 | $150.05 | $151.69 | $149.63 | $151.56 | $151.56 | 972,286 |
| 2023-03-13 | $147.69 | $152.66 | $147.11 | $149.91 | $149.91 | 909,690 |
| 2023-03-10 | $148.60 | $149.78 | $147.60 | $147.88 | $147.88 | 814,322 |
| 2023-03-09 | $151.27 | $151.54 | $147.94 | $148.38 | $148.38 | 700,814 |
| 2023-03-08 | $150.45 | $150.72 | $149.55 | $150.49 | $150.49 | 660,593 |
| 2023-03-07 | $150.65 | $151.07 | $149.46 | $149.87 | $149.87 | 911,040 |
| 2023-03-06 | $150.73 | $151.27 | $149.59 | $150.46 | $150.46 | 1,116,202 |
| 2023-03-03 | $148.61 | $151.19 | $147.53 | $150.80 | $150.80 | 1,314,875 |
| 2023-03-02 | $146.08 | $148.87 | $145.85 | $148.59 | $148.59 | 1,470,006 |
| 2023-03-01 | $146.93 | $147.40 | $143.18 | $145.25 | $145.25 | 1,343,565 |
| 2023-02-28 | $147.99 | $149.75 | $146.74 | $147.89 | $147.89 | 1,907,045 |
| 2023-02-27 | $148.84 | $149.23 | $147.26 | $148.06 | $148.06 | 1,410,860 |
| 2023-02-24 | $149.51 | $149.51 | $148.14 | $148.60 | $148.60 | 770,977 |
| 2023-02-23 | $149.29 | $149.85 | $148.13 | $149.24 | $149.24 | 695,096 |
| 2023-02-22 | $150.74 | $151.12 | $147.73 | $149.24 | $149.24 | 1,180,478 |
| 2023-02-21 | $150.36 | $151.08 | $148.73 | $150.00 | $150.00 | 898,985 |
| 2023-02-17 | $147.82 | $150.23 | $147.30 | $149.94 | $149.94 | 842,801 |
| 2023-02-16 | $146.11 | $147.62 | $146.11 | $147.22 | $147.22 | 1,595,617 |
| 2023-02-15 | $147.12 | $147.48 | $144.46 | $146.71 | $146.71 | 1,532,184 |
| 2023-02-14 | $149.83 | $150.17 | $146.56 | $147.04 | $147.04 | 1,278,490 |
| 2023-02-13 | $148.88 | $150.00 | $148.30 | $149.45 | $149.45 | 842,662 |
| 2023-02-10 | $147.25 | $149.31 | $146.93 | $148.93 | $148.93 | 796,289 |
| 2023-02-09 | $147.87 | $148.29 | $144.76 | $146.08 | $146.08 | 1,019,464 |
| 2023-02-08 | $149.48 | $150.22 | $148.71 | $148.89 | $147.86 | 787,386 |
| 2023-02-07 | $150.00 | $150.12 | $148.16 | $150.00 | $150.00 | 720,971 |
| 2023-02-06 | $150.13 | $152.20 | $149.98 | $151.63 | $151.63 | 728,203 |
| 2023-02-03 | $149.66 | $150.25 | $147.00 | $149.97 | $149.97 | 927,648 |
| 2023-02-02 | $150.70 | $151.46 | $149.08 | $149.85 | $149.85 | 1,032,802 |
| 2023-02-01 | $152.50 | $154.32 | $151.79 | $152.08 | $152.08 | 958,057 |
| 2023-01-31 | $152.05 | $153.21 | $150.67 | $152.80 | $152.80 | 3,991,251 |
| 2023-01-30 | $150.42 | $152.94 | $150.42 | $151.60 | $151.60 | 755,916 |
| 2023-01-27 | $150.33 | $150.42 | $149.11 | $150.02 | $150.02 | 572,252 |
| 2023-01-26 | $149.60 | $150.31 | $147.52 | $150.08 | $150.08 | 729,370 |
| 2023-01-25 | $149.88 | $152.36 | $148.50 | $150.13 | $150.13 | 915,430 |
| 2023-01-24 | $147.67 | $149.88 | $146.88 | $149.60 | $149.60 | 877,848 |
| 2023-01-23 | $148.75 | $149.51 | $147.40 | $147.70 | $147.70 | 593,936 |
| 2023-01-20 | $150.09 | $150.26 | $147.48 | $148.93 | $148.93 | 680,329 |
| 2023-01-19 | $150.62 | $151.41 | $149.97 | $150.06 | $150.06 | 630,528 |
| 2023-01-18 | $155.46 | $155.46 | $149.69 | $150.18 | $150.18 | 939,578 |
| 2023-01-17 | $154.68 | $155.71 | $154.31 | $155.47 | $155.47 | 771,878 |
| 2023-01-13 | $155.06 | $156.17 | $153.88 | $154.43 | $154.43 | 605,645 |
| 2023-01-12 | $158.08 | $158.65 | $155.03 | $155.35 | $155.35 | 623,230 |
| 2023-01-11 | $159.63 | $160.26 | $157.06 | $157.88 | $157.88 | 600,101 |
| 2023-01-10 | $160.85 | $161.14 | $158.85 | $159.02 | $159.02 | 428,038 |
| 2023-01-09 | $161.77 | $162.96 | $160.25 | $160.33 | $160.33 | 693,502 |
| 2023-01-06 | $160.79 | $163.07 | $160.55 | $162.59 | $162.59 | 578,646 |
| 2023-01-05 | $158.39 | $159.80 | $157.86 | $159.39 | $159.39 | 641,751 |
| 2023-01-04 | $158.35 | $158.97 | $157.38 | $158.19 | $158.19 | 636,920 |
| 2023-01-03 | $158.12 | $159.12 | $156.88 | $158.99 | $158.99 | 694,249 |
| 2022-12-30 | $158.98 | $159.27 | $157.10 | $158.46 | $158.46 | 517,942 |
| 2022-12-29 | $158.88 | $159.03 | $157.70 | $158.56 | $158.56 | 405,707 |
| 2022-12-28 | $160.33 | $160.33 | $158.33 | $158.39 | $158.39 | 407,392 |
| 2022-12-27 | $159.60 | $160.53 | $158.87 | $159.88 | $159.88 | 526,172 |
| 2022-12-23 | $158.75 | $159.59 | $158.36 | $159.44 | $159.44 | 392,024 |
| 2022-12-22 | $157.29 | $158.71 | $156.97 | $158.55 | $158.55 | 599,163 |
| 2022-12-21 | $155.66 | $158.48 | $155.66 | $157.94 | $157.94 | 607,040 |
| 2022-12-20 | $154.25 | $155.96 | $153.94 | $155.31 | $155.31 | 915,030 |
| 2022-12-19 | $155.43 | $157.24 | $154.57 | $155.82 | $155.82 | 663,874 |
| 2022-12-16 | $153.22 | $155.99 | $152.75 | $155.33 | $155.33 | 1,650,964 |
| 2022-12-15 | $153.99 | $156.13 | $152.78 | $153.86 | $153.86 | 859,254 |
| 2022-12-14 | $154.67 | $155.51 | $153.37 | $154.17 | $154.17 | 782,775 |
| 2022-12-13 | $156.02 | $156.23 | $153.65 | $154.36 | $154.36 | 1,120,858 |
| 2022-12-12 | $155.10 | $156.34 | $154.21 | $155.98 | $155.98 | 726,134 |
| 2022-12-09 | $155.32 | $155.71 | $154.44 | $154.68 | $154.68 | 842,975 |
| 2022-12-08 | $155.29 | $156.78 | $154.36 | $155.49 | $155.49 | 637,478 |
| 2022-12-07 | $154.74 | $156.34 | $154.24 | $155.68 | $155.68 | 570,312 |
| 2022-12-06 | $153.77 | $155.04 | $152.34 | $153.55 | $153.55 | 633,975 |
| 2022-12-05 | $152.68 | $154.36 | $151.90 | $154.02 | $154.02 | 564,840 |
| 2022-12-02 | $153.69 | $154.82 | $152.94 | $154.45 | $154.45 | 524,520 |
| 2022-12-01 | $154.34 | $155.91 | $152.96 | $153.94 | $153.94 | 789,660 |
| 2022-11-30 | $151.00 | $154.06 | $150.18 | $154.01 | $154.01 | 1,006,245 |
| 2022-11-29 | $151.27 | $151.76 | $150.36 | $151.52 | $151.52 | 621,688 |
| 2022-11-28 | $151.42 | $152.36 | $150.81 | $151.57 | $151.57 | 795,243 |
| 2022-11-25 | $149.70 | $151.26 | $149.51 | $151.26 | $151.26 | 319,180 |
| 2022-11-23 | $149.45 | $149.99 | $148.28 | $149.47 | $149.47 | 776,253 |
| 2022-11-22 | $149.44 | $149.77 | $147.35 | $149.23 | $149.23 | 978,074 |
| 2022-11-21 | $143.69 | $149.19 | $140.30 | $148.11 | $148.11 | 1,889,381 |
| 2022-11-18 | $145.84 | $147.17 | $144.65 | $146.14 | $146.14 | 2,064,541 |
| 2022-11-17 | $143.00 | $144.90 | $142.75 | $144.54 | $144.54 | 623,584 |
| 2022-11-16 | $141.65 | $145.04 | $141.65 | $143.63 | $143.63 | 817,971 |
| 2022-11-15 | $141.63 | $141.95 | $139.80 | $140.48 | $140.48 | 919,854 |
| 2022-11-14 | $143.70 | $144.49 | $141.63 | $141.65 | $141.65 | 872,980 |
| 2022-11-11 | $145.78 | $145.78 | $138.79 | $142.61 | $142.61 | 1,207,204 |
| 2022-11-10 | $148.83 | $148.87 | $141.30 | $145.87 | $145.87 | 1,315,448 |
| 2022-11-09 | $149.03 | $150.80 | $147.50 | $147.63 | $147.63 | 552,936 |
| 2022-11-08 | $149.38 | $151.58 | $149.00 | $149.79 | $148.76 | 553,970 |
| 2022-11-07 | $149.55 | $150.95 | $148.93 | $149.27 | $148.25 | 467,245 |
| 2022-11-04 | $149.47 | $150.89 | $148.08 | $149.38 | $149.38 | 634,475 |
| 2022-11-03 | $148.38 | $149.67 | $146.94 | $148.78 | $148.78 | 781,222 |
| 2022-11-02 | $149.23 | $151.40 | $148.69 | $149.26 | $149.26 | 684,763 |
| 2022-11-01 | $150.41 | $151.22 | $149.00 | $149.31 | $149.31 | 767,973 |
| 2022-10-31 | $150.66 | $152.16 | $149.87 | $150.66 | $150.66 | 1,450,969 |
| 2022-10-28 | $148.53 | $152.07 | $147.92 | $150.73 | $150.73 | 892,897 |
| 2022-10-27 | $148.45 | $151.24 | $148.43 | $148.69 | $148.69 | 916,198 |
| 2022-10-26 | $146.76 | $148.39 | $145.67 | $147.56 | $147.56 | 828,985 |
| 2022-10-25 | $144.98 | $146.73 | $144.58 | $146.00 | $146.00 | 1,011,602 |
| 2022-10-24 | $143.92 | $145.79 | $143.68 | $145.08 | $145.08 | 631,956 |
| 2022-10-21 | $140.95 | $143.31 | $140.53 | $142.81 | $142.81 | 621,275 |
| 2022-10-20 | $143.01 | $143.12 | $140.78 | $141.05 | $141.05 | 678,236 |
| 2022-10-19 | $142.59 | $143.18 | $141.42 | $143.04 | $143.04 | 693,554 |
| 2022-10-18 | $140.50 | $142.32 | $140.46 | $142.25 | $142.25 | 633,409 |
| 2022-10-17 | $141.56 | $142.33 | $139.72 | $139.97 | $139.97 | 600,082 |
| 2022-10-14 | $142.51 | $143.47 | $140.63 | $141.03 | $141.03 | 528,622 |
| 2022-10-13 | $139.62 | $143.27 | $139.03 | $142.34 | $142.34 | 533,075 |
| 2022-10-12 | $141.82 | $142.85 | $140.68 | $140.94 | $140.94 | 712,333 |
| 2022-10-11 | $141.51 | $143.94 | $141.16 | $141.46 | $141.46 | 744,243 |
| 2022-10-10 | $138.49 | $141.82 | $138.49 | $141.35 | $141.35 | 589,361 |
| 2022-10-07 | $138.05 | $138.39 | $136.88 | $137.59 | $137.59 | 641,916 |
| 2022-10-06 | $141.09 | $141.12 | $137.31 | $138.08 | $138.08 | 585,200 |
| 2022-10-05 | $142.40 | $142.43 | $140.00 | $141.26 | $141.26 | 663,177 |
| 2022-10-04 | $139.78 | $142.28 | $139.77 | $142.11 | $142.11 | 758,429 |
| 2022-10-03 | $138.57 | $140.02 | $137.65 | $139.56 | $139.56 | 642,434 |
| 2022-09-30 | $139.09 | $139.74 | $136.99 | $137.41 | $137.41 | 1,139,078 |
| 2022-09-29 | $139.18 | $139.63 | $137.47 | $139.00 | $139.00 | 809,970 |
| 2022-09-28 | $137.09 | $140.03 | $135.44 | $139.18 | $139.18 | 706,190 |
| 2022-09-27 | $139.84 | $140.36 | $136.33 | $136.59 | $136.59 | 791,160 |
| 2022-09-26 | $140.30 | $141.98 | $139.48 | $139.52 | $139.52 | 700,876 |
| 2022-09-23 | $141.11 | $142.68 | $138.81 | $140.65 | $140.65 | 658,549 |
| 2022-09-22 | $140.95 | $143.05 | $140.55 | $142.03 | $142.03 | 927,930 |
| 2022-09-21 | $139.92 | $142.75 | $139.82 | $140.51 | $140.51 | 590,749 |
| 2022-09-20 | $139.11 | $140.04 | $138.08 | $139.20 | $139.20 | 468,041 |
| 2022-09-19 | $138.94 | $140.17 | $138.75 | $139.96 | $139.96 | 426,516 |
| 2022-09-16 | $139.31 | $140.23 | $138.14 | $138.88 | $138.88 | 1,917,094 |
| 2022-09-15 | $139.13 | $139.62 | $137.53 | $139.15 | $139.15 | 568,681 |
| 2022-09-14 | $139.33 | $140.11 | $138.34 | $139.04 | $139.04 | 745,131 |
| 2022-09-13 | $141.37 | $142.33 | $138.86 | $139.34 | $139.34 | 999,434 |
| 2022-09-12 | $139.96 | $141.56 | $138.78 | $141.40 | $141.40 | 741,750 |
| 2022-09-09 | $139.39 | $140.59 | $137.70 | $139.44 | $139.44 | 558,448 |
| 2022-09-08 | $139.80 | $140.66 | $137.44 | $138.64 | $138.64 | 788,163 |
| 2022-09-07 | $138.96 | $141.10 | $138.06 | $140.92 | $140.92 | 632,080 |
| 2022-09-06 | $140.14 | $141.54 | $138.11 | $138.63 | $138.63 | 775,350 |
| 2022-09-02 | $142.52 | $143.45 | $139.64 | $140.00 | $140.00 | 632,227 |
| 2022-09-01 | $139.60 | $142.45 | $138.75 | $141.99 | $141.99 | 871,397 |
| 2022-08-31 | $141.12 | $141.99 | $139.84 | $139.99 | $139.99 | 927,301 |
| 2022-08-30 | $141.74 | $142.09 | $140.20 | $140.81 | $140.81 | 663,163 |
| 2022-08-29 | $141.38 | $142.76 | $140.46 | $142.00 | $142.00 | 460,131 |
| 2022-08-26 | $143.88 | $144.00 | $141.57 | $141.59 | $141.59 | 686,188 |
| 2022-08-25 | $143.65 | $143.82 | $142.38 | $143.64 | $143.64 | 727,400 |
| 2022-08-24 | $143.35 | $144.90 | $142.35 | $144.13 | $144.13 | 1,056,653 |
| 2022-08-23 | $141.19 | $143.33 | $138.75 | $142.35 | $142.35 | 1,959,143 |
| 2022-08-22 | $139.50 | $139.93 | $136.80 | $137.75 | $137.75 | 928,754 |
| 2022-08-19 | $139.81 | $140.76 | $139.12 | $139.77 | $139.77 | 1,865,557 |
| 2022-08-18 | $139.38 | $139.73 | $137.69 | $139.32 | $139.32 | 588,967 |
| 2022-08-17 | $139.11 | $140.50 | $138.21 | $139.38 | $139.38 | 824,488 |
| 2022-08-16 | $136.16 | $138.71 | $135.81 | $137.53 | $137.53 | 773,580 |
| 2022-08-15 | $133.85 | $136.43 | $133.18 | $135.89 | $135.89 | 781,035 |
| 2022-08-12 | $133.08 | $133.89 | $132.42 | $133.79 | $133.79 | 809,867 |
| 2022-08-11 | $133.32 | $134.60 | $132.40 | $132.66 | $132.66 | 597,745 |
| 2022-08-10 | $134.94 | $135.35 | $133.29 | $134.08 | $133.06 | 704,738 |
| 2022-08-09 | $133.75 | $135.05 | $133.32 | $134.23 | $133.21 | 670,046 |
| 2022-08-08 | $133.08 | $134.53 | $132.84 | $133.16 | $132.14 | 592,997 |
| 2022-08-05 | $133.53 | $133.53 | $130.68 | $133.08 | $132.06 | 555,244 |
| 2022-08-04 | $133.66 | $135.00 | $132.92 | $133.11 | $132.09 | 755,204 |
| 2022-08-03 | $133.62 | $134.53 | $132.55 | $134.22 | $133.20 | 511,773 |
| 2022-08-02 | $134.20 | $134.20 | $133.08 | $133.96 | $132.94 | 617,005 |
| 2022-08-01 | $132.18 | $134.73 | $132.18 | $134.05 | $133.03 | 963,309 |
| 2022-07-29 | $130.53 | $132.51 | $129.86 | $132.32 | $131.31 | 970,519 |
| 2022-07-28 | $129.42 | $131.07 | $128.45 | $131.00 | $130.00 | 697,597 |
| 2022-07-27 | $129.86 | $130.18 | $125.83 | $129.43 | $128.44 | 719,834 |
| 2022-07-26 | $128.82 | $130.70 | $126.48 | $130.55 | $129.55 | 855,870 |
| 2022-07-25 | $130.67 | $131.30 | $129.63 | $130.50 | $129.50 | 511,262 |
| 2022-07-22 | $129.04 | $130.55 | $128.30 | $130.19 | $129.20 | 492,783 |
| 2022-07-21 | $128.82 | $129.50 | $128.15 | $128.74 | $127.76 | 539,252 |
| 2022-07-20 | $131.43 | $131.45 | $128.08 | $129.43 | $128.44 | 617,760 |
| 2022-07-19 | $131.17 | $131.56 | $129.95 | $131.18 | $130.18 | 661,809 |
| 2022-07-18 | $131.75 | $132.52 | $130.56 | $130.57 | $129.57 | 552,912 |
| 2022-07-15 | $133.38 | $133.38 | $131.19 | $131.79 | $130.78 | 500,620 |
| 2022-07-14 | $132.64 | $133.38 | $131.71 | $132.79 | $131.78 | 569,745 |
| 2022-07-13 | $132.64 | $136.20 | $132.61 | $134.64 | $133.61 | 900,808 |
| 2022-07-12 | $132.71 | $134.91 | $132.46 | $133.11 | $132.09 | 590,295 |
| 2022-07-11 | $132.34 | $133.71 | $132.04 | $133.04 | $132.02 | 598,298 |
| 2022-07-08 | $133.78 | $134.12 | $131.90 | $131.95 | $130.94 | 568,829 |
| 2022-07-07 | $131.39 | $133.35 | $131.07 | $132.90 | $131.89 | 885,286 |
| 2022-07-06 | $131.50 | $133.18 | $131.14 | $132.09 | $131.08 | 1,023,235 |
| 2022-07-05 | $131.12 | $131.54 | $128.57 | $131.48 | $130.48 | 1,197,946 |
| 2022-07-01 | $128.53 | $131.51 | $127.80 | $131.19 | $130.19 | 1,041,694 |
| 2022-06-30 | $130.30 | $130.94 | $127.41 | $128.01 | $127.03 | 829,759 |
| 2022-06-29 | $128.00 | $131.68 | $126.97 | $130.70 | $129.70 | 1,003,121 |
| 2022-06-28 | $129.01 | $129.64 | $127.00 | $127.21 | $126.24 | 820,450 |
| 2022-06-27 | $128.72 | $129.37 | $127.52 | $128.56 | $127.58 | 714,846 |
| 2022-06-24 | $127.32 | $129.17 | $125.55 | $128.88 | $127.90 | 938,501 |
| 2022-06-23 | $124.46 | $126.00 | $124.23 | $125.94 | $124.98 | 852,129 |
| 2022-06-22 | $124.12 | $124.82 | $122.42 | $123.80 | $122.86 | 604,751 |
| 2022-06-21 | $123.48 | $124.76 | $121.94 | $124.39 | $123.44 | 1,074,910 |
| 2022-06-17 | $123.74 | $124.37 | $120.52 | $122.22 | $121.29 | 1,682,729 |
| 2022-06-16 | $123.07 | $125.59 | $121.47 | $123.42 | $122.48 | 1,057,404 |
| 2022-06-15 | $125.78 | $127.34 | $124.30 | $125.17 | $124.21 | 932,704 |
| 2022-06-14 | $127.34 | $128.26 | $124.12 | $125.36 | $124.40 | 956,744 |
| 2022-06-13 | $128.24 | $130.91 | $126.69 | $127.30 | $126.33 | 1,459,745 |
| 2022-06-10 | $126.33 | $130.15 | $126.16 | $128.41 | $127.43 | 973,618 |
| 2022-06-09 | $127.31 | $130.08 | $127.00 | $127.25 | $126.28 | 993,047 |
| 2022-06-08 | $128.83 | $130.03 | $127.12 | $127.44 | $126.47 | 988,792 |
| 2022-06-07 | $123.05 | $131.13 | $122.98 | $130.31 | $129.32 | 2,184,509 |
| 2022-06-06 | $123.54 | $123.72 | $122.04 | $123.26 | $122.32 | 1,275,239 |
| 2022-06-03 | $123.05 | $123.75 | $121.88 | $122.77 | $121.83 | 548,774 |
| 2022-06-02 | $124.17 | $124.90 | $119.82 | $123.04 | $122.10 | 1,224,211 |
| 2022-06-01 | $125.81 | $125.81 | $121.60 | $124.55 | $123.60 | 1,124,562 |
| 2022-05-31 | $125.20 | $126.48 | $123.92 | $125.37 | $124.41 | 1,675,712 |
| 2022-05-27 | $125.47 | $125.58 | $124.12 | $125.55 | $124.59 | 1,303,693 |
| 2022-05-26 | $126.97 | $127.74 | $125.45 | $125.65 | $124.69 | 983,640 |
| 2022-05-25 | $125.39 | $127.43 | $124.44 | $127.23 | $126.26 | 1,100,713 |
| 2022-05-24 | $123.19 | $125.57 | $122.17 | $125.39 | $124.43 | 1,258,213 |
| 2022-05-23 | $126.38 | $126.53 | $120.95 | $122.72 | $121.78 | 1,519,087 |
| 2022-05-20 | $126.42 | $127.07 | $122.48 | $125.31 | $124.35 | 1,097,199 |
| 2022-05-19 | $127.01 | $127.29 | $123.57 | $126.36 | $125.40 | 1,264,819 |
| 2022-05-18 | $142.39 | $142.52 | $127.86 | $128.36 | $127.38 | 1,899,766 |
| 2022-05-17 | $143.77 | $144.24 | $140.11 | $143.41 | $142.32 | 997,480 |
| 2022-05-16 | $144.55 | $145.33 | $142.77 | $144.28 | $143.18 | 859,341 |
| 2022-05-13 | $145.08 | $145.28 | $142.37 | $144.23 | $143.13 | 1,014,366 |
| 2022-05-12 | $144.40 | $145.39 | $142.76 | $144.71 | $143.61 | 1,006,187 |
| 2022-05-11 | $142.38 | $145.26 | $141.70 | $144.43 | $142.35 | 1,079,522 |
| 2022-05-10 | $144.50 | $146.36 | $141.69 | $142.50 | $140.45 | 944,665 |
| 2022-05-09 | $139.16 | $146.74 | $139.14 | $145.01 | $142.93 | 1,345,973 |
| 2022-05-06 | $137.52 | $141.20 | $137.25 | $140.84 | $138.82 | 806,441 |
| 2022-05-05 | $138.97 | $140.07 | $136.97 | $137.60 | $135.62 | 771,269 |
| 2022-05-04 | $136.31 | $139.21 | $136.31 | $139.05 | $137.05 | 785,409 |
| 2022-05-03 | $135.11 | $137.97 | $135.04 | $136.49 | $134.53 | 791,797 |
| 2022-05-02 | $138.66 | $138.69 | $133.35 | $134.93 | $132.99 | 831,582 |
| 2022-04-29 | $140.56 | $140.82 | $136.79 | $136.93 | $134.96 | 1,010,840 |
| 2022-04-28 | $139.67 | $141.13 | $139.01 | $141.03 | $139.00 | 475,014 |
| 2022-04-27 | $140.11 | $141.63 | $139.43 | $139.63 | $137.62 | 618,758 |
| 2022-04-26 | $142.17 | $143.10 | $139.57 | $139.61 | $137.60 | 597,810 |
| 2022-04-25 | $141.54 | $142.75 | $138.75 | $142.21 | $140.17 | 687,232 |
| 2022-04-22 | $143.32 | $144.23 | $142.18 | $142.24 | $140.20 | 758,311 |
| 2022-04-21 | $143.18 | $145.26 | $142.80 | $143.66 | $141.60 | 781,184 |
| 2022-04-20 | $142.53 | $144.89 | $142.53 | $143.64 | $141.58 | 615,466 |
| 2022-04-19 | $139.48 | $142.67 | $139.48 | $142.32 | $140.27 | 540,296 |
| 2022-04-18 | $139.87 | $140.36 | $138.59 | $138.89 | $136.89 | 409,635 |
| 2022-04-14 | $139.64 | $140.75 | $138.88 | $139.69 | $137.68 | 455,987 |
| 2022-04-13 | $139.41 | $140.13 | $137.90 | $139.08 | $137.08 | 442,868 |
| 2022-04-12 | $139.00 | $140.00 | $137.82 | $139.41 | $137.41 | 593,552 |
| 2022-04-11 | $139.65 | $140.56 | $138.24 | $139.43 | $137.43 | 583,375 |
| 2022-04-08 | $138.18 | $139.41 | $137.13 | $138.80 | $136.81 | 582,111 |
| 2022-04-07 | $137.20 | $137.97 | $135.66 | $137.34 | $135.37 | 725,226 |
| 2022-04-06 | $138.17 | $139.63 | $136.25 | $137.22 | $135.25 | 1,061,741 |
| 2022-04-05 | $134.25 | $137.79 | $134.25 | $137.77 | $135.79 | 1,115,710 |
| 2022-04-04 | $136.71 | $136.74 | $132.94 | $134.64 | $132.70 | 710,956 |
| 2022-04-01 | $135.80 | $137.59 | $134.73 | $137.51 | $135.53 | 739,337 |
| 2022-03-31 | $134.99 | $136.14 | $133.75 | $135.41 | $133.46 | 666,030 |
| 2022-03-30 | $134.65 | $134.90 | $132.93 | $134.88 | $132.94 | 715,242 |
| 2022-03-29 | $134.48 | $135.60 | $133.82 | $135.43 | $133.48 | 710,783 |
| 2022-03-28 | $133.62 | $134.36 | $132.59 | $133.94 | $132.01 | 606,548 |
| 2022-03-25 | $131.59 | $134.33 | $131.08 | $133.69 | $131.77 | 1,060,527 |
| 2022-03-24 | $130.22 | $131.94 | $130.22 | $131.39 | $129.50 | 502,985 |
| 2022-03-23 | $131.19 | $132.77 | $130.16 | $130.18 | $128.31 | 826,068 |
| 2022-03-22 | $130.53 | $130.89 | $128.75 | $130.30 | $128.43 | 735,642 |
| 2022-03-21 | $128.63 | $130.53 | $128.63 | $130.17 | $128.30 | 791,060 |
| 2022-03-18 | $129.72 | $129.72 | $127.01 | $128.07 | $126.23 | 1,369,637 |
| 2022-03-17 | $129.81 | $130.60 | $128.34 | $129.58 | $127.72 | 551,910 |
| 2022-03-16 | $128.88 | $129.36 | $127.20 | $129.34 | $127.48 | 776,254 |
| 2022-03-15 | $129.11 | $129.49 | $127.23 | $129.30 | $127.44 | 994,575 |
| 2022-03-14 | $129.22 | $130.91 | $128.01 | $128.93 | $127.08 | 877,016 |
| 2022-03-11 | $128.64 | $130.79 | $128.64 | $128.84 | $126.99 | 869,428 |
| 2022-03-10 | $128.86 | $130.06 | $127.93 | $128.65 | $126.80 | 730,105 |
| 2022-03-09 | $133.54 | $134.32 | $129.20 | $129.34 | $127.48 | 876,328 |
| 2022-03-08 | $135.68 | $136.22 | $131.71 | $131.89 | $129.99 | 1,224,992 |
| 2022-03-07 | $133.28 | $137.54 | $132.05 | $135.82 | $133.87 | 1,076,570 |
| 2022-03-04 | $131.61 | $134.34 | $131.04 | $133.78 | $131.86 | 1,451,385 |
| 2022-03-03 | $129.91 | $135.14 | $129.85 | $133.42 | $131.50 | 1,108,352 |
| 2022-03-02 | $125.06 | $131.00 | $124.89 | $130.70 | $128.82 | 1,692,874 |
| 2022-03-01 | $130.50 | $131.86 | $125.07 | $126.32 | $124.50 | 1,865,340 |
| 2022-02-28 | $135.17 | $136.06 | $133.43 | $134.75 | $132.81 | 1,245,831 |
| 2022-02-25 | $134.46 | $138.09 | $134.46 | $137.27 | $135.30 | 893,805 |
| 2022-02-24 | $135.91 | $136.49 | $130.71 | $133.77 | $131.85 | 1,024,995 |
| 2022-02-23 | $139.45 | $139.84 | $136.55 | $136.90 | $134.93 | 797,456 |
| 2022-02-22 | $139.48 | $139.99 | $137.13 | $138.64 | $136.65 | 745,190 |
| 2022-02-18 | $137.82 | $139.46 | $137.09 | $138.99 | $136.99 | 604,095 |
| 2022-02-17 | $135.72 | $139.10 | $134.92 | $138.33 | $136.34 | 1,082,274 |
| 2022-02-16 | $135.99 | $137.48 | $133.88 | $135.72 | $133.77 | 954,681 |
| 2022-02-15 | $137.38 | $138.11 | $135.40 | $136.09 | $134.13 | 621,150 |
| 2022-02-14 | $136.76 | $138.25 | $134.46 | $137.43 | $135.45 | 963,432 |
| 2022-02-11 | $133.87 | $137.25 | $133.86 | $136.68 | $134.72 | 661,429 |
| 2022-02-10 | $135.30 | $136.24 | $133.25 | $133.59 | $131.67 | 624,943 |
| 2022-02-09 | $136.34 | $137.28 | $136.24 | $136.55 | $133.60 | 527,699 |
| 2022-02-08 | $137.20 | $137.86 | $135.87 | $136.49 | $133.54 | 659,116 |
| 2022-02-07 | $137.34 | $137.86 | $135.85 | $137.10 | $134.14 | 493,645 |
| 2022-02-04 | $139.49 | $139.70 | $135.95 | $136.87 | $133.91 | 587,376 |
| 2022-02-03 | $140.19 | $141.63 | $139.08 | $140.38 | $137.34 | 514,534 |
| 2022-02-02 | $138.10 | $140.73 | $138.10 | $139.58 | $136.56 | 806,048 |
| 2022-02-01 | $140.61 | $140.92 | $136.73 | $138.50 | $135.51 | 875,650 |
| 2022-01-31 | $139.54 | $141.57 | $139.00 | $140.58 | $137.54 | 1,712,076 |
| 2022-01-28 | $138.50 | $140.63 | $137.30 | $140.52 | $137.48 | 599,901 |
| 2022-01-27 | $138.12 | $140.63 | $137.67 | $138.99 | $135.98 | 599,614 |
| 2022-01-26 | $138.43 | $140.34 | $136.65 | $137.38 | $134.41 | 919,207 |
| 2022-01-25 | $141.58 | $141.75 | $138.52 | $139.40 | $136.39 | 1,121,757 |
| 2022-01-24 | $143.36 | $145.03 | $138.82 | $142.02 | $138.95 | 881,882 |
| 2022-01-21 | $142.94 | $143.73 | $141.72 | $143.22 | $140.12 | 658,037 |
| 2022-01-20 | $143.57 | $143.57 | $141.00 | $141.14 | $138.09 | 815,795 |
| 2022-01-19 | $145.28 | $145.76 | $143.14 | $143.40 | $140.30 | 851,871 |
| 2022-01-18 | $144.47 | $145.82 | $142.86 | $145.35 | $142.21 | 779,155 |
| 2022-01-14 | $142.75 | $145.49 | $142.35 | $145.15 | $142.01 | 675,295 |
| 2022-01-13 | $141.10 | $144.12 | $140.79 | $143.00 | $139.91 | 566,435 |
| 2022-01-12 | $141.01 | $142.91 | $140.23 | $140.83 | $137.78 | 678,607 |
| 2022-01-11 | $143.73 | $143.73 | $139.47 | $142.11 | $139.04 | 529,444 |
| 2022-01-10 | $143.73 | $144.89 | $142.62 | $143.28 | $140.18 | 862,517 |
| 2022-01-07 | $142.07 | $143.67 | $141.24 | $143.35 | $140.25 | 747,705 |
| 2022-01-06 | $140.95 | $142.72 | $140.67 | $141.36 | $138.30 | 753,796 |
| 2022-01-05 | $138.82 | $142.07 | $138.82 | $141.01 | $137.96 | 909,244 |
| 2022-01-04 | $136.80 | $139.68 | $136.54 | $138.57 | $135.57 | 774,381 |
| 2022-01-03 | $135.37 | $136.94 | $133.63 | $136.80 | $133.84 | 735,248 |
| 2021-12-31 | $135.46 | $136.07 | $134.59 | $135.82 | $132.88 | 435,092 |
| 2021-12-30 | $135.64 | $135.80 | $134.94 | $135.34 | $132.41 | 326,689 |
| 2021-12-29 | $135.25 | $135.60 | $134.62 | $135.10 | $132.18 | 415,106 |
| 2021-12-28 | $133.44 | $135.27 | $133.21 | $135.20 | $132.28 | 558,740 |
| 2021-12-27 | $132.80 | $133.92 | $132.72 | $133.85 | $130.96 | 380,859 |
| 2021-12-23 | $133.43 | $133.86 | $132.96 | $132.99 | $130.11 | 355,456 |
| 2021-12-22 | $132.00 | $133.22 | $131.38 | $133.14 | $130.26 | 677,009 |
| 2021-12-21 | $133.90 | $134.00 | $130.81 | $131.89 | $129.04 | 757,226 |
| 2021-12-20 | $134.73 | $135.59 | $134.05 | $135.04 | $132.12 | 882,750 |
| 2021-12-17 | $138.58 | $139.87 | $136.16 | $136.41 | $133.46 | 1,345,066 |
| 2021-12-16 | $134.90 | $139.26 | $134.64 | $138.91 | $135.91 | 836,983 |
| 2021-12-15 | $135.35 | $136.12 | $134.07 | $134.73 | $131.82 | 750,849 |
| 2021-12-14 | $135.06 | $136.07 | $133.98 | $135.18 | $132.26 | 884,385 |
| 2021-12-13 | $132.81 | $135.10 | $131.84 | $134.62 | $131.71 | 574,253 |
| 2021-12-10 | $131.06 | $133.14 | $131.03 | $132.88 | $130.01 | 616,893 |
| 2021-12-09 | $129.74 | $131.31 | $129.54 | $130.57 | $127.75 | 589,201 |
| 2021-12-08 | $130.17 | $131.33 | $128.08 | $129.88 | $127.07 | 664,241 |
| 2021-12-07 | $130.45 | $131.70 | $129.51 | $130.22 | $127.40 | 563,109 |
| 2021-12-06 | $129.94 | $132.19 | $129.50 | $130.98 | $128.15 | 875,874 |
| 2021-12-03 | $128.96 | $129.77 | $128.48 | $128.76 | $125.98 | 1,494,740 |
| 2021-12-02 | $127.49 | $129.10 | $127.11 | $127.85 | $125.09 | 1,008,217 |
| 2021-12-01 | $127.44 | $128.52 | $126.45 | $126.55 | $123.81 | 858,719 |
| 2021-11-30 | $128.41 | $129.16 | $126.08 | $126.47 | $123.74 | 1,724,482 |
| 2021-11-29 | $131.22 | $131.60 | $129.17 | $129.37 | $126.57 | 743,957 |
| 2021-11-26 | $132.24 | $134.28 | $130.61 | $130.95 | $128.12 | 579,610 |
| 2021-11-24 | $134.00 | $134.00 | $130.98 | $132.30 | $129.44 | 1,068,779 |
| 2021-11-23 | $131.26 | $134.68 | $130.72 | $133.63 | $130.74 | 2,006,580 |
| 2021-11-22 | $124.14 | $127.88 | $124.09 | $126.44 | $123.71 | 821,678 |
| 2021-11-19 | $126.27 | $126.93 | $124.13 | $124.31 | $121.62 | 811,850 |
| 2021-11-18 | $126.81 | $127.02 | $124.60 | $125.85 | $123.13 | 645,519 |
| 2021-11-17 | $127.00 | $128.22 | $126.81 | $127.80 | $125.04 | 597,471 |
| 2021-11-16 | $129.14 | $129.46 | $127.47 | $127.51 | $124.75 | 536,873 |
| 2021-11-15 | $127.10 | $129.10 | $126.75 | $128.92 | $126.13 | 621,455 |
| 2021-11-12 | $126.11 | $127.95 | $125.67 | $127.10 | $124.35 | 688,011 |
| 2021-11-11 | $126.96 | $127.09 | $125.66 | $126.08 | $123.35 | 627,315 |
| 2021-11-10 | $127.96 | $128.50 | $126.62 | $127.61 | $124.85 | 495,983 |
| 2021-11-09 | $126.96 | $129.55 | $126.60 | $128.58 | $124.83 | 839,879 |
| 2021-11-08 | $125.73 | $125.78 | $123.89 | $125.08 | $121.43 | 585,627 |
| 2021-11-05 | $125.18 | $126.22 | $124.99 | $125.78 | $122.11 | 417,917 |
| 2021-11-04 | $125.04 | $125.22 | $124.07 | $124.81 | $121.17 | 427,116 |
| 2021-11-03 | $123.39 | $125.85 | $123.32 | $125.37 | $121.71 | 1,334,417 |
| 2021-11-02 | $123.44 | $124.47 | $122.61 | $123.71 | $120.10 | 645,439 |
| 2021-11-01 | $122.70 | $123.66 | $122.30 | $123.62 | $120.02 | 633,130 |
| 2021-10-29 | $124.68 | $125.70 | $122.64 | $122.86 | $119.28 | 1,415,503 |
| 2021-10-28 | $122.87 | $124.68 | $122.54 | $124.63 | $121.00 | 642,284 |
| 2021-10-27 | $125.70 | $125.70 | $122.54 | $123.00 | $119.41 | 702,923 |
| 2021-10-26 | $122.93 | $125.13 | $122.63 | $124.70 | $121.06 | 681,470 |
| 2021-10-25 | $123.26 | $123.61 | $122.20 | $123.14 | $119.55 | 561,066 |
| 2021-10-22 | $122.18 | $123.26 | $122.02 | $122.97 | $119.38 | 489,571 |
| 2021-10-21 | $121.96 | $122.18 | $121.09 | $121.80 | $118.25 | 399,108 |
| 2021-10-20 | $121.21 | $122.59 | $120.93 | $121.76 | $118.21 | 491,087 |
| 2021-10-19 | $121.26 | $121.55 | $119.85 | $120.94 | $117.41 | 364,217 |
| 2021-10-18 | $121.56 | $122.35 | $120.83 | $121.48 | $117.94 | 470,249 |
| 2021-10-15 | $122.13 | $122.48 | $121.51 | $122.08 | $118.52 | 532,520 |
| 2021-10-14 | $121.38 | $122.03 | $120.96 | $122.00 | $118.44 | 700,454 |
| 2021-10-13 | $122.07 | $122.62 | $120.32 | $121.09 | $117.56 | 646,134 |
| 2021-10-12 | $121.82 | $122.71 | $121.45 | $122.00 | $118.44 | 450,009 |
| 2021-10-11 | $122.08 | $122.72 | $121.04 | $121.56 | $118.02 | 395,623 |
| 2021-10-08 | $121.61 | $122.43 | $121.41 | $121.63 | $118.08 | 448,935 |
| 2021-10-07 | $123.08 | $123.64 | $121.46 | $121.84 | $118.29 | 573,451 |
| 2021-10-06 | $121.16 | $123.30 | $120.16 | $123.18 | $119.59 | 920,316 |
| 2021-10-05 | $120.93 | $121.91 | $120.41 | $121.32 | $117.78 | 897,275 |
| 2021-10-04 | $119.73 | $121.47 | $119.71 | $120.97 | $117.44 | 970,166 |
| 2021-10-01 | $120.58 | $121.01 | $119.31 | $119.69 | $116.20 | 659,110 |
| 2021-09-30 | $122.26 | $122.49 | $120.02 | $120.03 | $116.53 | 779,663 |
| 2021-09-29 | $120.15 | $123.28 | $120.09 | $122.16 | $118.60 | 905,928 |
| 2021-09-28 | $120.22 | $121.06 | $119.25 | $120.12 | $116.62 | 1,369,584 |
| 2021-09-27 | $119.26 | $121.16 | $119.09 | $119.93 | $116.43 | 497,906 |
| 2021-09-24 | $119.77 | $120.38 | $119.09 | $119.11 | $115.64 | 557,481 |
| 2021-09-23 | $120.95 | $121.23 | $119.72 | $119.77 | $116.28 | 749,128 |
| 2021-09-22 | $121.24 | $121.78 | $119.97 | $120.57 | $117.05 | 720,192 |
| 2021-09-21 | $122.44 | $122.46 | $120.20 | $120.48 | $116.97 | 720,159 |
| 2021-09-20 | $122.25 | $123.62 | $121.51 | $122.27 | $118.71 | 967,154 |
| 2021-09-17 | $121.99 | $123.79 | $121.76 | $123.00 | $119.41 | 1,779,282 |
| 2021-09-16 | $122.11 | $123.22 | $121.25 | $122.69 | $119.11 | 796,088 |
| 2021-09-15 | $122.49 | $122.77 | $121.51 | $121.81 | $118.26 | 866,767 |
| 2021-09-14 | $122.97 | $123.34 | $121.51 | $122.46 | $118.89 | 839,315 |
| 2021-09-13 | $121.58 | $123.80 | $121.49 | $122.72 | $119.14 | 1,158,479 |
| 2021-09-10 | $120.57 | $121.67 | $120.13 | $121.06 | $117.53 | 688,636 |
| 2021-09-09 | $121.57 | $121.62 | $120.43 | $120.78 | $117.26 | 623,884 |
| 2021-09-08 | $119.82 | $122.18 | $119.41 | $121.86 | $118.31 | 977,155 |
| 2021-09-07 | $120.40 | $120.70 | $118.55 | $119.64 | $116.15 | 1,225,626 |
| 2021-09-03 | $121.92 | $121.92 | $120.33 | $120.61 | $117.09 | 737,021 |
| 2021-09-02 | $122.35 | $123.43 | $121.46 | $121.99 | $118.43 | 769,746 |
| 2021-09-01 | $124.00 | $124.00 | $121.10 | $122.35 | $118.78 | 1,249,115 |
| 2021-08-31 | $122.27 | $123.91 | $121.82 | $123.67 | $120.06 | 1,147,418 |
| 2021-08-30 | $123.22 | $124.57 | $122.09 | $122.28 | $118.71 | 935,832 |
| 2021-08-27 | $122.75 | $124.12 | $121.93 | $123.57 | $119.97 | 1,187,332 |
| 2021-08-26 | $123.00 | $126.73 | $121.62 | $123.92 | $120.31 | 1,991,947 |
| 2021-08-25 | $126.82 | $127.89 | $126.23 | $127.28 | $123.57 | 1,313,815 |
| 2021-08-24 | $130.00 | $130.46 | $126.61 | $127.21 | $123.50 | 977,469 |
| 2021-08-23 | $130.99 | $131.63 | $129.95 | $130.10 | $126.31 | 614,654 |
| 2021-08-20 | $132.19 | $133.38 | $131.16 | $131.28 | $127.45 | 754,206 |
| 2021-08-19 | $131.51 | $133.50 | $131.46 | $132.38 | $128.52 | 611,258 |
| 2021-08-18 | $135.25 | $135.25 | $131.58 | $131.69 | $127.85 | 575,633 |
| 2021-08-17 | $133.99 | $136.12 | $132.78 | $135.61 | $131.66 | 703,279 |
| 2021-08-16 | $132.89 | $133.99 | $132.38 | $133.60 | $129.70 | 672,181 |
| 2021-08-13 | $131.17 | $133.34 | $131.05 | $132.68 | $128.81 | 511,749 |
| 2021-08-12 | $130.71 | $131.17 | $130.08 | $130.92 | $127.10 | 662,163 |
| 2021-08-11 | $130.41 | $131.97 | $130.02 | $131.29 | $126.51 | 493,974 |
| 2021-08-10 | $128.86 | $130.18 | $128.45 | $130.00 | $125.26 | 448,407 |
| 2021-08-09 | $128.15 | $129.07 | $127.81 | $129.01 | $124.31 | 568,662 |
| 2021-08-06 | $128.74 | $129.21 | $127.84 | $127.90 | $123.24 | 689,404 |
| 2021-08-05 | $129.33 | $129.45 | $128.15 | $128.42 | $123.74 | 423,746 |
| 2021-08-04 | $132.78 | $133.20 | $128.73 | $128.83 | $124.14 | 700,821 |
| 2021-08-03 | $131.67 | $133.96 | $131.42 | $132.81 | $127.97 | 889,447 |
| 2021-08-02 | $131.12 | $131.60 | $130.13 | $131.29 | $126.51 | 535,808 |
| 2021-07-30 | $130.87 | $132.01 | $130.75 | $131.11 | $126.33 | 1,238,367 |
| 2021-07-29 | $131.43 | $132.33 | $131.01 | $131.39 | $126.60 | 749,624 |
| 2021-07-28 | $131.64 | $131.70 | $129.60 | $130.76 | $125.99 | 785,015 |
| 2021-07-27 | $130.66 | $133.21 | $130.38 | $132.00 | $127.19 | 561,997 |
| 2021-07-26 | $130.50 | $131.29 | $130.00 | $130.69 | $125.93 | 523,318 |
| 2021-07-23 | $129.58 | $130.83 | $129.16 | $130.50 | $125.74 | 508,464 |
| 2021-07-22 | $129.45 | $129.45 | $127.19 | $129.23 | $124.52 | 1,562,450 |
| 2021-07-21 | $132.47 | $132.81 | $129.44 | $129.54 | $124.82 | 1,115,676 |
| 2021-07-20 | $134.83 | $136.35 | $132.41 | $132.51 | $127.68 | 1,011,954 |
| 2021-07-19 | $133.10 | $135.47 | $132.21 | $133.99 | $129.11 | 981,088 |
| 2021-07-16 | $132.36 | $133.38 | $132.02 | $133.10 | $128.25 | 596,398 |
| 2021-07-15 | $130.39 | $132.36 | $130.06 | $132.02 | $127.21 | 695,756 |
| 2021-07-14 | $129.27 | $130.91 | $129.27 | $130.29 | $125.54 | 624,132 |
| 2021-07-13 | $130.39 | $131.09 | $129.22 | $129.74 | $125.01 | 556,517 |
| 2021-07-12 | $130.13 | $130.83 | $129.55 | $130.40 | $125.65 | 629,167 |
| 2021-07-09 | $130.56 | $131.40 | $129.94 | $130.85 | $126.08 | 584,502 |
| 2021-07-08 | $128.73 | $130.46 | $128.39 | $129.53 | $124.81 | 641,890 |
| 2021-07-07 | $128.50 | $129.79 | $128.39 | $129.04 | $124.34 | 577,389 |
| 2021-07-06 | $129.25 | $129.73 | $127.29 | $128.58 | $123.89 | 548,998 |
| 2021-07-02 | $130.58 | $130.99 | $129.40 | $129.69 | $124.96 | 456,191 |
| 2021-07-01 | $129.35 | $131.30 | $129.10 | $130.05 | $125.31 | 552,733 |
| 2021-06-30 | $130.15 | $131.39 | $129.08 | $129.57 | $124.85 | 1,303,447 |
| 2021-06-29 | $130.87 | $131.73 | $129.52 | $130.14 | $125.40 | 608,189 |
| 2021-06-28 | $129.70 | $131.24 | $129.29 | $130.84 | $126.07 | 576,466 |
| 2021-06-25 | $128.10 | $129.79 | $127.98 | $129.42 | $124.70 | 786,119 |
| 2021-06-24 | $128.57 | $129.55 | $127.25 | $128.57 | $123.88 | 574,826 |
| 2021-06-23 | $130.00 | $130.68 | $129.06 | $129.06 | $124.36 | 612,006 |
| 2021-06-22 | $131.48 | $132.04 | $130.37 | $130.52 | $125.76 | 848,096 |
| 2021-06-21 | $130.68 | $131.68 | $130.57 | $131.12 | $126.34 | 673,193 |
| 2021-06-18 | $133.13 | $133.19 | $130.13 | $130.30 | $125.55 | 1,372,846 |
| 2021-06-17 | $133.92 | $134.25 | $132.31 | $133.61 | $128.74 | 835,292 |
| 2021-06-16 | $135.05 | $135.40 | $133.69 | $133.78 | $128.90 | 688,244 |
| 2021-06-15 | $136.47 | $136.47 | $134.58 | $134.78 | $129.87 | 454,228 |
| 2021-06-14 | $136.24 | $136.24 | $133.97 | $136.10 | $131.14 | 505,245 |
| 2021-06-11 | $136.08 | $136.35 | $135.06 | $136.24 | $131.28 | 526,126 |
| 2021-06-10 | $136.33 | $136.67 | $135.31 | $135.68 | $130.74 | 622,568 |
| 2021-06-09 | $135.74 | $136.82 | $134.73 | $135.97 | $131.02 | 1,070,414 |
| 2021-06-08 | $138.13 | $138.43 | $136.05 | $136.87 | $131.88 | 984,505 |
| 2021-06-07 | $139.80 | $140.16 | $136.56 | $138.13 | $133.10 | 899,066 |
| 2021-06-04 | $138.67 | $140.65 | $137.74 | $139.82 | $134.72 | 988,046 |
| 2021-06-03 | $136.69 | $139.45 | $136.18 | $137.88 | $132.86 | 1,535,234 |
| 2021-06-02 | $133.51 | $136.38 | $133.15 | $135.93 | $130.98 | 1,138,280 |
| 2021-06-01 | $133.46 | $134.71 | $132.83 | $133.51 | $128.64 | 1,047,965 |
| 2021-05-28 | $132.82 | $135.57 | $132.66 | $133.29 | $128.43 | 1,059,874 |
| 2021-05-27 | $134.44 | $135.19 | $132.07 | $132.52 | $127.69 | 1,676,990 |
| 2021-05-26 | $134.94 | $135.29 | $134.16 | $134.50 | $129.60 | 713,284 |
| 2021-05-25 | $135.47 | $135.87 | $133.90 | $135.29 | $130.36 | 661,023 |
| 2021-05-24 | $135.64 | $136.88 | $135.20 | $135.61 | $130.67 | 577,388 |
| 2021-05-21 | $134.61 | $136.26 | $134.61 | $135.51 | $130.57 | 817,245 |
| 2021-05-20 | $135.30 | $136.08 | $134.60 | $134.81 | $129.90 | 568,228 |
| 2021-05-19 | $133.88 | $134.44 | $132.48 | $134.30 | $129.41 | 574,568 |
| 2021-05-18 | $133.32 | $134.59 | $133.13 | $133.72 | $128.85 | 629,100 |
| 2021-05-17 | $135.50 | $136.08 | $132.86 | $133.51 | $128.64 | 1,241,448 |
| 2021-05-14 | $136.42 | $137.87 | $135.29 | $135.33 | $130.40 | 837,469 |
| 2021-05-13 | $133.07 | $136.74 | $132.12 | $136.19 | $131.23 | 937,912 |
| 2021-05-12 | $136.88 | $137.27 | $134.53 | $134.80 | $129.03 | 1,098,344 |
| 2021-05-11 | $139.09 | $139.14 | $135.57 | $136.82 | $130.97 | 849,796 |
| 2021-05-10 | $137.13 | $139.57 | $136.72 | $138.49 | $132.57 | 779,906 |
| 2021-05-07 | $136.13 | $137.15 | $135.13 | $136.60 | $130.76 | 823,829 |
| 2021-05-06 | $136.14 | $138.87 | $136.11 | $137.41 | $131.53 | 2,020,890 |
| 2021-05-05 | $132.10 | $135.10 | $131.39 | $134.84 | $129.07 | 1,179,000 |
| 2021-05-04 | $132.50 | $133.30 | $131.10 | $132.47 | $126.80 | 617,800 |
| 2021-05-03 | $131.02 | $133.21 | $130.86 | $132.08 | $126.43 | 584,568 |
| 2021-04-30 | $131.88 | $131.94 | $129.81 | $130.99 | $125.39 | 965,541 |
| 2021-04-29 | $130.45 | $133.04 | $130.45 | $131.94 | $126.30 | 767,521 |
| 2021-04-28 | $131.99 | $132.50 | $130.08 | $130.49 | $124.91 | 901,813 |
| 2021-04-27 | $129.78 | $131.11 | $129.67 | $131.04 | $125.44 | 939,123 |
| 2021-04-26 | $129.73 | $130.49 | $128.28 | $129.77 | $124.22 | 1,028,727 |
| 2021-04-23 | $131.89 | $132.11 | $129.20 | $129.77 | $124.22 | 778,554 |
| 2021-04-22 | $133.26 | $133.40 | $131.88 | $132.11 | $126.46 | 732,073 |
| 2021-04-21 | $132.94 | $133.80 | $131.80 | $133.66 | $127.94 | 1,178,208 |
| 2021-04-20 | $132.03 | $134.12 | $132.00 | $132.51 | $126.84 | 1,365,297 |
| 2021-04-19 | $132.13 | $132.68 | $130.18 | $132.15 | $126.50 | 670,627 |
| 2021-04-16 | $131.41 | $132.18 | $130.51 | $131.72 | $126.09 | 820,298 |
| 2021-04-15 | $129.00 | $131.08 | $129.00 | $130.79 | $125.20 | 576,233 |
| 2021-04-14 | $129.88 | $129.88 | $128.02 | $129.07 | $123.55 | 835,610 |
| 2021-04-13 | $129.63 | $131.09 | $129.25 | $129.81 | $124.26 | 1,176,578 |
| 2021-04-12 | $128.88 | $130.05 | $128.46 | $129.53 | $123.99 | 1,238,685 |
| 2021-04-09 | $128.18 | $128.97 | $126.50 | $128.21 | $122.73 | 859,020 |
| 2021-04-08 | $127.26 | $128.38 | $127.05 | $128.13 | $122.65 | 1,014,936 |
| 2021-04-07 | $128.30 | $128.65 | $127.03 | $127.85 | $122.38 | 724,376 |
| 2021-04-06 | $127.13 | $128.42 | $126.45 | $127.74 | $122.28 | 852,365 |
| 2021-04-05 | $126.51 | $128.48 | $125.73 | $127.09 | $121.65 | 676,054 |
| 2021-04-01 | $126.40 | $126.40 | $123.46 | $126.25 | $120.85 | 1,413,352 |
| 2021-03-31 | $127.81 | $128.07 | $125.95 | $126.53 | $121.12 | 1,029,979 |
| 2021-03-30 | $131.02 | $132.38 | $127.92 | $128.55 | $123.05 | 1,777,793 |
| 2021-03-29 | $129.06 | $131.57 | $128.88 | $131.05 | $125.45 | 1,084,591 |
| 2021-03-26 | $126.84 | $128.90 | $126.58 | $128.50 | $123.00 | 1,116,031 |
| 2021-03-25 | $124.06 | $127.85 | $123.33 | $126.64 | $121.22 | 1,312,388 |
| 2021-03-24 | $124.60 | $124.93 | $122.28 | $123.14 | $117.87 | 1,142,474 |
| 2021-03-23 | $128.08 | $128.08 | $125.83 | $126.46 | $121.05 | 903,463 |
| 2021-03-22 | $125.17 | $127.30 | $124.94 | $127.25 | $121.81 | 1,059,030 |
| 2021-03-19 | $123.99 | $127.62 | $123.84 | $126.39 | $120.98 | 2,867,314 |
| 2021-03-18 | $123.98 | $125.31 | $123.45 | $123.94 | $118.64 | 1,115,287 |
| 2021-03-17 | $123.84 | $124.70 | $122.96 | $124.12 | $118.81 | 1,043,356 |
| 2021-03-16 | $122.00 | $123.84 | $121.75 | $123.31 | $118.04 | 1,048,682 |
| 2021-03-15 | $121.80 | $122.87 | $121.28 | $122.12 | $116.90 | 772,936 |
| 2021-03-12 | $120.95 | $122.77 | $120.63 | $121.44 | $116.25 | 1,387,914 |
| 2021-03-11 | $120.36 | $121.87 | $120.00 | $120.25 | $115.11 | 1,015,550 |
| 2021-03-10 | $119.00 | $121.71 | $117.83 | $121.07 | $115.89 | 966,703 |
| 2021-03-09 | $119.17 | $121.50 | $118.65 | $118.99 | $113.90 | 1,100,778 |
| 2021-03-08 | $118.29 | $121.41 | $117.05 | $119.77 | $114.65 | 1,133,628 |
| 2021-03-05 | $116.49 | $120.49 | $116.14 | $118.34 | $113.28 | 1,917,889 |
| 2021-03-04 | $114.87 | $117.93 | $114.31 | $116.22 | $111.25 | 1,515,390 |
| 2021-03-03 | $112.71 | $115.21 | $112.40 | $114.00 | $109.12 | 1,294,618 |
| 2021-03-02 | $112.51 | $114.15 | $112.33 | $113.03 | $108.20 | 1,347,539 |
| 2021-03-01 | $112.09 | $113.59 | $111.59 | $112.06 | $107.27 | 1,679,701 |
| 2021-02-26 | $115.09 | $115.45 | $111.92 | $112.00 | $107.21 | 1,694,819 |
| 2021-02-25 | $115.13 | $119.48 | $114.59 | $115.03 | $110.11 | 1,929,867 |
| 2021-02-24 | $115.00 | $115.50 | $113.18 | $113.22 | $108.38 | 1,141,376 |
| 2021-02-23 | $115.30 | $115.33 | $113.20 | $114.38 | $109.49 | 702,843 |
| 2021-02-22 | $114.09 | $114.74 | $112.69 | $114.27 | $109.38 | 884,956 |
| 2021-02-19 | $116.72 | $116.72 | $113.56 | $113.76 | $108.89 | 1,118,745 |
| 2021-02-18 | $115.69 | $118.86 | $115.00 | $116.68 | $111.69 | 1,311,684 |
| 2021-02-17 | $113.03 | $115.77 | $112.37 | $115.44 | $110.50 | 1,700,186 |
| 2021-02-16 | $114.94 | $115.09 | $112.20 | $113.11 | $108.27 | 1,036,917 |
| 2021-02-12 | $113.68 | $115.12 | $113.08 | $115.10 | $110.18 | 899,237 |
| 2021-02-11 | $114.51 | $115.12 | $112.94 | $113.97 | $109.10 | 831,451 |
| 2021-02-10 | $116.04 | $116.19 | $114.55 | $115.80 | $109.98 | 733,852 |
| 2021-02-09 | $115.68 | $116.19 | $114.75 | $115.35 | $109.55 | 620,585 |
| 2021-02-08 | $114.95 | $115.56 | $113.45 | $115.12 | $109.33 | 811,819 |
| 2021-02-05 | $114.45 | $115.35 | $113.25 | $114.46 | $108.71 | 848,909 |
| 2021-02-04 | $114.48 | $115.43 | $113.61 | $114.09 | $108.35 | 1,026,006 |
| 2021-02-03 | $114.56 | $115.14 | $111.60 | $114.48 | $108.73 | 1,010,051 |
| 2021-02-02 | $115.50 | $115.94 | $112.81 | $114.77 | $109.00 | 1,055,561 |
| 2021-02-01 | $115.92 | $117.70 | $114.69 | $115.33 | $109.53 | 1,529,024 |
| 2021-01-29 | $118.26 | $121.45 | $116.10 | $116.41 | $110.56 | 3,180,466 |
| 2021-01-28 | $126.67 | $129.57 | $117.72 | $118.25 | $112.31 | 2,356,403 |
| 2021-01-27 | $124.14 | $131.69 | $123.80 | $128.18 | $121.74 | 2,150,234 |
| 2021-01-26 | $118.81 | $124.16 | $118.21 | $124.09 | $117.85 | 1,393,513 |
| 2021-01-25 | $114.88 | $122.28 | $114.88 | $118.94 | $112.96 | 1,401,848 |
| 2021-01-22 | $113.68 | $114.73 | $112.85 | $114.24 | $108.50 | 1,014,910 |
| 2021-01-21 | $114.23 | $114.83 | $112.91 | $113.42 | $107.72 | 880,576 |
| 2021-01-20 | $115.18 | $115.62 | $112.41 | $114.23 | $108.49 | 1,255,952 |
| 2021-01-19 | $114.93 | $116.31 | $114.20 | $115.65 | $109.84 | 1,155,114 |
| 2021-01-15 | $112.64 | $114.46 | $112.35 | $114.09 | $108.35 | 1,172,393 |
| 2021-01-14 | $112.22 | $113.52 | $111.18 | $112.55 | $106.89 | 744,863 |
| 2021-01-13 | $111.30 | $112.82 | $110.53 | $111.55 | $105.94 | 2,271,320 |
| 2021-01-12 | $114.14 | $114.63 | $110.63 | $111.23 | $105.64 | 1,534,554 |
| 2021-01-11 | $116.25 | $116.76 | $114.02 | $114.10 | $108.36 | 866,497 |
| 2021-01-08 | $116.66 | $117.05 | $114.77 | $116.12 | $110.28 | 861,315 |
| 2021-01-07 | $117.92 | $119.37 | $116.47 | $116.85 | $110.98 | 1,196,638 |
| 2021-01-06 | $116.74 | $120.02 | $116.74 | $118.38 | $112.43 | 954,826 |
| 2021-01-05 | $115.62 | $117.73 | $115.58 | $117.13 | $111.24 | 973,263 |
| 2021-01-04 | $115.67 | $116.49 | $115.06 | $115.63 | $109.82 | 1,062,143 |
| 2020-12-31 | $114.79 | $115.69 | $113.82 | $115.60 | $109.79 | 532,594 |
| 2020-12-30 | $115.36 | $115.94 | $114.46 | $114.72 | $108.95 | 417,792 |
| 2020-12-29 | $116.22 | $117.09 | $115.19 | $115.33 | $109.53 | 425,287 |
| 2020-12-28 | $116.27 | $116.34 | $114.90 | $116.33 | $110.48 | 532,924 |
| 2020-12-24 | $115.04 | $116.35 | $114.99 | $116.09 | $110.25 | 254,266 |
| 2020-12-23 | $115.38 | $116.25 | $114.85 | $115.17 | $109.38 | 487,464 |
| 2020-12-22 | $114.66 | $115.18 | $113.93 | $114.73 | $108.96 | 865,572 |
| 2020-12-21 | $115.04 | $115.34 | $113.91 | $114.38 | $108.63 | 898,880 |
| 2020-12-18 | $115.23 | $115.97 | $114.58 | $115.88 | $110.06 | 1,792,910 |
| 2020-12-17 | $113.97 | $115.47 | $113.73 | $115.32 | $109.52 | 1,061,923 |
| 2020-12-16 | $114.26 | $115.64 | $113.73 | $113.83 | $108.11 | 1,156,776 |
| 2020-12-15 | $113.30 | $113.93 | $112.65 | $113.46 | $107.76 | 1,291,775 |
| 2020-12-14 | $115.29 | $115.44 | $112.80 | $113.25 | $107.56 | 1,723,432 |
| 2020-12-11 | $115.36 | $116.05 | $114.72 | $115.17 | $109.38 | 1,050,895 |
| 2020-12-10 | $118.34 | $118.74 | $115.86 | $115.87 | $110.05 | 1,139,673 |
| 2020-12-09 | $117.24 | $118.30 | $116.17 | $118.06 | $112.13 | 823,661 |
| 2020-12-08 | $116.76 | $118.19 | $116.03 | $117.53 | $111.62 | 1,027,414 |
| 2020-12-07 | $116.79 | $117.54 | $115.75 | $117.06 | $111.18 | 860,794 |
| 2020-12-04 | $116.51 | $117.73 | $116.21 | $117.35 | $111.45 | 743,441 |
| 2020-12-03 | $114.31 | $116.60 | $114.18 | $116.48 | $110.62 | 1,327,158 |
| 2020-12-02 | $116.35 | $117.19 | $114.18 | $114.87 | $109.10 | 1,045,264 |
| 2020-12-01 | $117.37 | $117.85 | $115.77 | $116.92 | $111.04 | 798,769 |
| 2020-11-30 | $116.30 | $117.22 | $115.11 | $117.20 | $111.31 | 1,380,783 |
| 2020-11-27 | $118.00 | $118.22 | $115.97 | $116.50 | $110.64 | 402,032 |
| 2020-11-25 | $118.33 | $118.69 | $116.44 | $118.00 | $112.07 | 1,458,204 |
| 2020-11-24 | $116.63 | $119.14 | $114.79 | $117.79 | $111.87 | 1,547,837 |
| 2020-11-23 | $116.23 | $117.61 | $115.80 | $116.05 | $110.22 | 984,259 |
| 2020-11-20 | $116.64 | $117.27 | $114.22 | $116.23 | $110.39 | 931,341 |
| 2020-11-19 | $116.16 | $117.39 | $114.59 | $117.05 | $111.17 | 624,730 |
| 2020-11-18 | $118.95 | $118.95 | $115.72 | $115.77 | $109.95 | 693,014 |
| 2020-11-17 | $119.58 | $119.82 | $118.23 | $118.43 | $112.48 | 508,872 |
| 2020-11-16 | $119.50 | $120.18 | $117.95 | $120.11 | $114.07 | 615,490 |
| 2020-11-13 | $118.34 | $119.39 | $117.66 | $119.09 | $113.10 | 305,797 |
| 2020-11-12 | $118.38 | $118.38 | $116.52 | $117.85 | $111.93 | 624,537 |
| 2020-11-11 | $118.21 | $119.94 | $116.59 | $119.80 | $112.92 | 707,530 |
| 2020-11-10 | $113.48 | $117.67 | $112.30 | $117.57 | $110.81 | 1,057,222 |
| 2020-11-09 | $117.19 | $117.81 | $112.93 | $113.26 | $106.75 | 977,627 |
| 2020-11-06 | $116.02 | $117.81 | $115.58 | $116.62 | $109.92 | 603,220 |
| 2020-11-05 | $115.60 | $118.39 | $115.40 | $115.80 | $109.15 | 691,283 |
| 2020-11-04 | $117.38 | $118.64 | $114.50 | $114.58 | $108.00 | 759,892 |
| 2020-11-03 | $117.24 | $118.83 | $116.52 | $116.98 | $110.26 | 911,333 |
| 2020-11-02 | $113.71 | $117.04 | $112.77 | $116.66 | $109.96 | 1,196,010 |
| 2020-10-30 | $111.06 | $113.10 | $110.75 | $112.20 | $105.75 | 1,301,213 |
| 2020-10-29 | $111.26 | $112.88 | $109.85 | $111.28 | $104.89 | 1,244,834 |
| 2020-10-28 | $112.04 | $113.48 | $111.12 | $111.24 | $104.85 | 842,692 |
| 2020-10-27 | $115.21 | $115.91 | $113.03 | $113.10 | $106.60 | 748,279 |
| 2020-10-26 | $114.84 | $115.54 | $114.15 | $115.10 | $108.49 | 672,877 |
| 2020-10-23 | $116.16 | $116.58 | $114.88 | $115.54 | $108.90 | 411,594 |
| 2020-10-22 | $114.50 | $116.04 | $113.93 | $115.63 | $108.99 | 692,266 |
| 2020-10-21 | $113.49 | $114.95 | $112.52 | $114.40 | $107.83 | 1,162,374 |
| 2020-10-20 | $115.81 | $116.22 | $113.98 | $114.12 | $107.56 | 982,754 |
| 2020-10-19 | $117.75 | $118.25 | $115.10 | $115.21 | $108.59 | 649,505 |
| 2020-10-16 | $118.74 | $119.25 | $117.85 | $117.88 | $111.11 | 560,724 |
| 2020-10-15 | $118.62 | $119.29 | $118.01 | $118.86 | $112.03 | 452,356 |
| 2020-10-14 | $119.53 | $120.47 | $118.85 | $118.97 | $112.13 | 451,067 |
| 2020-10-13 | $119.92 | $120.93 | $119.18 | $120.09 | $113.19 | 460,067 |
| 2020-10-12 | $119.12 | $120.59 | $119.12 | $119.92 | $113.03 | 486,049 |
| 2020-10-09 | $117.39 | $118.75 | $116.62 | $118.68 | $111.86 | 636,458 |
| 2020-10-08 | $118.00 | $118.19 | $116.48 | $117.13 | $110.40 | 610,820 |
| 2020-10-07 | $117.37 | $118.18 | $116.31 | $117.45 | $110.70 | 617,566 |
| 2020-10-06 | $117.38 | $118.75 | $116.79 | $117.50 | $110.75 | 713,524 |
| 2020-10-05 | $116.32 | $117.68 | $115.47 | $117.38 | $110.63 | 562,779 |
| 2020-10-02 | $115.75 | $117.62 | $115.65 | $116.47 | $109.78 | 512,813 |
| 2020-10-01 | $115.08 | $116.18 | $113.88 | $116.00 | $109.33 | 710,520 |
| 2020-09-30 | $113.62 | $116.14 | $113.20 | $115.52 | $108.88 | 1,115,920 |
| 2020-09-29 | $113.04 | $113.71 | $112.34 | $113.01 | $106.52 | 389,592 |
| 2020-09-28 | $112.86 | $114.28 | $112.63 | $113.24 | $106.73 | 713,375 |
| 2020-09-25 | $110.87 | $112.39 | $110.81 | $112.15 | $105.71 | 525,722 |
| 2020-09-24 | $108.55 | $111.34 | $108.15 | $110.87 | $104.50 | 770,683 |
| 2020-09-23 | $110.57 | $111.04 | $108.15 | $108.29 | $102.07 | 935,216 |
| 2020-09-22 | $110.14 | $111.88 | $109.62 | $109.88 | $103.57 | 1,136,589 |
| 2020-09-21 | $108.87 | $111.15 | $108.10 | $109.79 | $103.48 | 1,148,407 |
| 2020-09-18 | $109.80 | $110.98 | $109.04 | $109.39 | $103.10 | 971,302 |
| 2020-09-17 | $110.42 | $111.18 | $108.85 | $109.98 | $103.66 | 1,178,171 |
| 2020-09-16 | $111.66 | $112.66 | $110.30 | $110.82 | $104.45 | 1,117,781 |
| 2020-09-15 | $113.75 | $113.83 | $112.28 | $112.40 | $105.94 | 550,332 |
| 2020-09-14 | $113.49 | $114.15 | $113.12 | $113.46 | $106.94 | 572,606 |
| 2020-09-11 | $113.17 | $113.91 | $111.78 | $113.31 | $106.80 | 699,874 |
| 2020-09-10 | $114.88 | $115.07 | $112.43 | $113.08 | $106.58 | 966,206 |
| 2020-09-09 | $115.03 | $117.02 | $114.35 | $115.76 | $109.11 | 873,776 |
| 2020-09-08 | $117.56 | $118.12 | $113.65 | $114.16 | $107.60 | 945,722 |
| 2020-09-04 | $118.44 | $119.63 | $117.03 | $117.56 | $110.80 | 692,866 |
| 2020-09-03 | $120.48 | $121.82 | $117.12 | $118.23 | $111.44 | 784,506 |
| 2020-09-02 | $117.52 | $121.27 | $117.37 | $120.85 | $113.91 | 778,659 |
| 2020-09-01 | $119.98 | $119.98 | $117.43 | $117.96 | $111.18 | 694,427 |
| 2020-08-31 | $119.20 | $120.70 | $119.01 | $120.18 | $113.27 | 824,390 |
| 2020-08-28 | $121.01 | $121.01 | $118.57 | $119.65 | $112.77 | 789,805 |
| 2020-08-27 | $121.46 | $123.30 | $120.85 | $120.92 | $113.97 | 700,665 |
| 2020-08-26 | $122.15 | $122.97 | $120.39 | $121.73 | $114.73 | 994,010 |
| 2020-08-25 | $120.00 | $123.44 | $117.24 | $120.75 | $113.81 | 3,560,940 |
| 2020-08-24 | $112.27 | $113.63 | $110.77 | $112.99 | $106.50 | 839,621 |
| 2020-08-21 | $111.92 | $112.50 | $110.66 | $112.09 | $105.65 | 905,075 |
| 2020-08-20 | $111.61 | $112.56 | $111.32 | $111.90 | $105.47 | 570,918 |
| 2020-08-19 | $111.43 | $112.73 | $110.46 | $111.36 | $104.96 | 1,026,255 |
| 2020-08-18 | $113.60 | $114.78 | $112.61 | $113.92 | $107.37 | 644,902 |
| 2020-08-17 | $113.83 | $114.37 | $113.48 | $113.50 | $106.98 | 1,368,029 |
| 2020-08-14 | $114.25 | $115.35 | $113.67 | $113.97 | $107.42 | 666,296 |
| 2020-08-13 | $114.07 | $115.16 | $113.56 | $114.63 | $108.04 | 650,164 |
| 2020-08-12 | $113.43 | $115.72 | $113.18 | $114.96 | $107.51 | 680,724 |
| 2020-08-11 | $113.11 | $114.07 | $112.17 | $112.71 | $105.41 | 746,165 |
| 2020-08-10 | $111.43 | $113.13 | $111.25 | $112.84 | $105.53 | 816,309 |
| 2020-08-07 | $109.94 | $111.43 | $109.76 | $111.05 | $103.85 | 751,180 |
| 2020-08-06 | $111.11 | $111.91 | $110.14 | $110.29 | $103.14 | 554,294 |
| 2020-08-05 | $113.13 | $113.13 | $110.79 | $111.14 | $103.94 | 849,122 |
| 2020-08-04 | $110.67 | $114.02 | $110.41 | $113.26 | $105.92 | 888,156 |
| 2020-08-03 | $109.72 | $111.36 | $109.11 | $110.97 | $103.78 | 578,084 |
| 2020-07-31 | $109.21 | $109.51 | $107.85 | $109.35 | $102.26 | 1,773,169 |
| 2020-07-30 | $110.02 | $110.44 | $108.52 | $109.35 | $102.26 | 588,615 |
| 2020-07-29 | $109.73 | $110.63 | $109.11 | $110.49 | $103.33 | 565,355 |
| 2020-07-28 | $108.58 | $109.86 | $108.58 | $109.27 | $102.19 | 491,251 |
| 2020-07-27 | $107.99 | $108.92 | $107.43 | $108.87 | $101.81 | 485,183 |
| 2020-07-24 | $108.83 | $110.25 | $107.45 | $108.14 | $101.13 | 551,300 |
| 2020-07-23 | $107.36 | $108.95 | $107.36 | $108.42 | $101.39 | 576,229 |
| 2020-07-22 | $107.41 | $107.74 | $105.19 | $107.59 | $100.62 | 508,183 |
| 2020-07-21 | $105.38 | $107.62 | $105.32 | $106.56 | $99.65 | 616,830 |
| 2020-07-20 | $106.09 | $106.34 | $104.30 | $105.31 | $98.49 | 857,024 |
| 2020-07-17 | $106.61 | $107.35 | $106.34 | $106.71 | $99.79 | 542,920 |
| 2020-07-16 | $105.78 | $107.04 | $105.72 | $106.08 | $99.21 | 381,873 |
| 2020-07-15 | $108.00 | $108.24 | $105.74 | $105.88 | $99.02 | 596,921 |
| 2020-07-14 | $104.70 | $107.59 | $104.50 | $107.19 | $100.24 | 676,977 |
| 2020-07-13 | $105.21 | $105.71 | $104.29 | $104.68 | $97.90 | 620,136 |
| 2020-07-10 | $103.79 | $105.40 | $103.79 | $105.18 | $98.36 | 762,815 |
| 2020-07-09 | $104.20 | $104.89 | $102.87 | $103.39 | $96.69 | 642,453 |
| 2020-07-08 | $105.93 | $105.93 | $104.01 | $104.71 | $97.92 | 688,489 |
| 2020-07-07 | $105.39 | $106.64 | $104.56 | $106.05 | $99.18 | 653,010 |
| 2020-07-06 | $105.82 | $106.69 | $105.29 | $105.87 | $99.01 | 726,191 |
| 2020-07-02 | $106.04 | $106.04 | $104.15 | $105.02 | $98.21 | 927,688 |
| 2020-07-01 | $105.50 | $106.48 | $105.16 | $105.22 | $98.40 | 740,510 |
| 2020-06-30 | $105.75 | $106.11 | $104.81 | $105.81 | $98.95 | 947,657 |
| 2020-06-29 | $104.16 | $107.09 | $103.68 | $105.08 | $98.27 | 1,273,725 |
| 2020-06-26 | $105.88 | $106.53 | $101.89 | $103.01 | $96.33 | 1,600,179 |
| 2020-06-25 | $106.38 | $106.68 | $105.31 | $105.74 | $98.89 | 1,027,182 |
| 2020-06-24 | $106.26 | $106.93 | $105.64 | $106.24 | $99.35 | 833,643 |
| 2020-06-23 | $109.72 | $109.72 | $106.31 | $106.44 | $99.54 | 1,025,915 |
| 2020-06-22 | $108.48 | $109.77 | $108.20 | $108.95 | $101.89 | 547,079 |
| 2020-06-19 | $109.68 | $110.58 | $108.60 | $108.94 | $101.88 | 1,387,428 |
| 2020-06-18 | $108.83 | $110.12 | $107.71 | $108.59 | $101.55 | 565,414 |
| 2020-06-17 | $108.26 | $109.70 | $108.10 | $109.05 | $101.98 | 754,059 |
| 2020-06-16 | $107.01 | $108.67 | $106.00 | $108.07 | $101.07 | 1,354,455 |
| 2020-06-15 | $104.12 | $106.51 | $103.02 | $105.80 | $98.94 | 1,638,575 |
| 2020-06-12 | $107.11 | $107.35 | $104.15 | $104.70 | $97.91 | 1,335,469 |
| 2020-06-11 | $107.59 | $109.41 | $105.75 | $106.29 | $99.40 | 1,082,055 |
| 2020-06-10 | $109.11 | $111.27 | $108.21 | $108.74 | $101.69 | 1,064,508 |
| 2020-06-09 | $111.51 | $111.60 | $108.00 | $108.43 | $101.40 | 999,142 |
| 2020-06-08 | $107.00 | $111.16 | $106.57 | $111.16 | $103.96 | 1,141,115 |
| 2020-06-05 | $109.00 | $110.93 | $106.88 | $107.44 | $100.48 | 2,015,970 |
| 2020-06-04 | $109.51 | $113.67 | $108.28 | $109.10 | $102.03 | 2,492,388 |
| 2020-06-03 | $115.73 | $116.16 | $114.29 | $114.59 | $107.16 | 1,472,548 |
| 2020-06-02 | $115.47 | $115.47 | $113.56 | $115.16 | $107.70 | 1,091,523 |
| 2020-06-01 | $114.07 | $116.59 | $114.07 | $115.32 | $107.85 | 1,192,817 |
| 2020-05-29 | $111.31 | $114.17 | $110.15 | $113.93 | $106.55 | 1,457,911 |
| 2020-05-28 | $110.88 | $111.50 | $108.93 | $111.46 | $104.24 | 928,745 |
| 2020-05-27 | $107.38 | $110.13 | $106.66 | $110.11 | $102.97 | 1,193,415 |
| 2020-05-26 | $108.84 | $109.59 | $107.11 | $107.38 | $100.42 | 1,071,917 |
| 2020-05-22 | $107.56 | $109.00 | $106.65 | $108.56 | $101.52 | 637,482 |
| 2020-05-21 | $109.79 | $110.11 | $107.21 | $107.90 | $100.91 | 1,605,334 |
| 2020-05-20 | $110.87 | $111.16 | $108.69 | $110.21 | $103.07 | 835,085 |
| 2020-05-19 | $113.89 | $113.97 | $109.90 | $110.54 | $103.38 | 1,487,873 |
| 2020-05-18 | $115.58 | $116.15 | $111.46 | $114.00 | $106.61 | 1,633,077 |
| 2020-05-15 | $113.94 | $116.37 | $113.94 | $114.73 | $107.29 | 1,922,871 |
| 2020-05-14 | $117.53 | $118.27 | $113.17 | $114.07 | $106.68 | 1,099,698 |
| 2020-05-13 | $117.69 | $120.24 | $116.96 | $118.19 | $109.68 | 765,228 |
| 2020-05-12 | $117.61 | $119.83 | $117.40 | $117.98 | $109.49 | 904,642 |
| 2020-05-11 | $116.20 | $117.69 | $115.37 | $116.90 | $108.49 | 869,919 |
| 2020-05-08 | $115.07 | $117.07 | $114.80 | $116.08 | $107.73 | 867,884 |
| 2020-05-07 | $115.30 | $115.79 | $113.35 | $113.53 | $105.36 | 1,111,682 |
| 2020-05-06 | $116.50 | $117.27 | $114.05 | $114.15 | $105.93 | 1,012,982 |
| 2020-05-05 | $114.87 | $116.93 | $114.49 | $116.02 | $107.67 | 864,779 |
| 2020-05-04 | $115.60 | $116.44 | $114.40 | $114.99 | $106.71 | 756,183 |
| 2020-05-01 | $115.00 | $117.73 | $113.25 | $115.51 | $107.20 | 1,058,523 |
| 2020-04-30 | $113.89 | $116.34 | $112.60 | $114.91 | $106.64 | 2,795,915 |
| 2020-04-29 | $118.25 | $118.53 | $114.10 | $114.19 | $105.97 | 1,138,891 |
| 2020-04-28 | $121.22 | $122.24 | $118.41 | $118.64 | $110.10 | 1,298,028 |
| 2020-04-27 | $118.66 | $121.28 | $117.43 | $120.85 | $112.15 | 683,500 |
| 2020-04-24 | $117.12 | $118.10 | $115.23 | $117.80 | $109.32 | 1,113,958 |
| 2020-04-23 | $118.35 | $119.10 | $116.74 | $116.81 | $108.40 | 658,181 |
| 2020-04-22 | $118.00 | $119.64 | $117.49 | $118.56 | $110.03 | 652,744 |
| 2020-04-21 | $124.09 | $125.62 | $116.98 | $117.36 | $108.91 | 1,038,489 |
| 2020-04-20 | $121.41 | $123.58 | $120.56 | $121.62 | $112.87 | 808,017 |
| 2020-04-17 | $122.35 | $122.50 | $120.00 | $121.58 | $112.83 | 1,142,144 |
| 2020-04-16 | $117.00 | $122.15 | $116.55 | $121.13 | $112.41 | 1,138,938 |
| 2020-04-15 | $112.99 | $115.59 | $112.02 | $115.40 | $107.09 | 909,896 |
| 2020-04-14 | $112.51 | $114.12 | $111.14 | $113.04 | $104.90 | 1,315,687 |
| 2020-04-13 | $112.60 | $112.74 | $109.21 | $110.26 | $102.32 | 1,250,458 |
| 2020-04-09 | $113.33 | $115.65 | $112.44 | $112.75 | $104.64 | 1,184,491 |
| 2020-04-08 | $113.67 | $115.29 | $110.20 | $114.13 | $105.92 | 956,350 |
| 2020-04-07 | $115.21 | $116.83 | $112.88 | $113.88 | $105.68 | 1,358,495 |
| 2020-04-06 | $114.00 | $116.18 | $111.19 | $115.19 | $106.90 | 1,205,908 |
| 2020-04-03 | $108.62 | $114.16 | $108.56 | $112.33 | $104.25 | 1,386,731 |
| 2020-04-02 | $108.14 | $111.39 | $107.31 | $110.26 | $102.32 | 1,218,026 |
| 2020-04-01 | $108.69 | $113.77 | $108.05 | $109.60 | $101.71 | 1,592,025 |
| 2020-03-31 | $110.58 | $112.72 | $107.56 | $111.00 | $103.01 | 1,401,382 |
| 2020-03-30 | $104.30 | $111.08 | $104.30 | $110.63 | $102.67 | 1,336,506 |
| 2020-03-27 | $101.41 | $105.79 | $100.16 | $103.03 | $95.62 | 1,073,422 |
| 2020-03-26 | $105.03 | $106.44 | $101.31 | $103.47 | $96.02 | 1,472,085 |
| 2020-03-25 | $105.42 | $106.59 | $100.69 | $105.19 | $97.62 | 1,749,627 |
| 2020-03-24 | $96.84 | $106.34 | $96.84 | $105.73 | $98.12 | 1,921,405 |
| 2020-03-23 | $103.66 | $103.66 | $93.41 | $95.79 | $88.90 | 2,327,321 |
| 2020-03-20 | $107.15 | $111.93 | $101.88 | $104.17 | $96.67 | 2,138,797 |
| 2020-03-19 | $119.00 | $119.28 | $108.61 | $109.02 | $101.17 | 1,482,039 |
| 2020-03-18 | $114.94 | $120.43 | $113.37 | $118.86 | $110.31 | 1,715,767 |
| 2020-03-17 | $109.74 | $121.39 | $109.71 | $117.11 | $108.68 | 2,499,387 |
| 2020-03-16 | $96.19 | $110.45 | $91.88 | $107.84 | $100.08 | 1,925,323 |
| 2020-03-13 | $102.17 | $104.44 | $98.27 | $103.05 | $95.63 | 1,955,927 |
| 2020-03-12 | $100.34 | $104.05 | $99.03 | $99.27 | $92.13 | 1,774,050 |
| 2020-03-11 | $108.59 | $109.38 | $104.24 | $105.59 | $97.99 | 1,253,081 |
| 2020-03-10 | $110.13 | $111.23 | $105.88 | $111.09 | $103.10 | 995,962 |
| 2020-03-09 | $104.41 | $109.49 | $104.00 | $108.32 | $100.52 | 1,044,103 |
| 2020-03-06 | $108.35 | $110.49 | $106.86 | $109.99 | $102.07 | 798,371 |
| 2020-03-05 | $109.99 | $111.47 | $109.68 | $110.75 | $102.78 | 961,917 |
| 2020-03-04 | $108.02 | $111.80 | $107.11 | $111.70 | $103.66 | 1,299,883 |
| 2020-03-03 | $106.62 | $109.09 | $105.51 | $106.25 | $98.60 | 926,144 |
| 2020-03-02 | $103.50 | $106.77 | $103.02 | $106.74 | $99.06 | 1,046,400 |
| 2020-02-28 | $104.07 | $104.47 | $100.14 | $102.99 | $95.58 | 1,575,891 |
| 2020-02-27 | $109.00 | $111.85 | $106.00 | $106.11 | $98.47 | 1,216,165 |
| 2020-02-26 | $108.00 | $112.86 | $106.67 | $109.18 | $101.32 | 1,925,996 |
| 2020-02-25 | $109.77 | $109.81 | $106.34 | $107.75 | $100.00 | 1,292,925 |
| 2020-02-24 | $109.92 | $110.43 | $108.60 | $109.82 | $101.92 | 1,067,097 |
| 2020-02-21 | $110.39 | $111.26 | $110.12 | $110.87 | $102.89 | 471,392 |
| 2020-02-20 | $110.06 | $110.68 | $109.23 | $110.56 | $102.60 | 509,925 |
| 2020-02-19 | $109.60 | $112.18 | $109.11 | $110.66 | $102.70 | 1,267,282 |
| 2020-02-18 | $109.64 | $110.30 | $108.70 | $109.34 | $101.47 | 747,654 |
| 2020-02-14 | $107.94 | $110.45 | $107.61 | $110.00 | $102.08 | 793,625 |
| 2020-02-13 | $108.67 | $108.67 | $107.40 | $107.72 | $99.97 | 858,545 |
| 2020-02-12 | $110.44 | $111.26 | $109.40 | $109.47 | $100.77 | 598,370 |
| 2020-02-11 | $110.00 | $110.82 | $109.37 | $110.26 | $101.50 | 790,016 |
| 2020-02-10 | $108.51 | $109.97 | $107.97 | $109.89 | $101.16 | 691,437 |
| 2020-02-07 | $107.65 | $108.56 | $107.21 | $108.23 | $99.63 | 514,014 |
| 2020-02-06 | $107.07 | $108.46 | $107.06 | $107.77 | $99.20 | 483,792 |
| 2020-02-05 | $104.63 | $107.54 | $104.57 | $107.40 | $98.86 | 900,153 |
| 2020-02-04 | $104.74 | $105.65 | $104.49 | $104.59 | $96.28 | 657,565 |
| 2020-02-03 | $103.90 | $104.77 | $103.69 | $104.17 | $95.89 | 560,644 |
| 2020-01-31 | $105.72 | $105.96 | $103.56 | $103.61 | $95.37 | 2,069,707 |
| 2020-01-30 | $105.18 | $106.03 | $104.58 | $105.82 | $97.41 | 825,612 |
| 2020-01-29 | $106.17 | $106.50 | $105.13 | $105.18 | $96.82 | 478,002 |
| 2020-01-28 | $107.08 | $107.95 | $106.04 | $106.27 | $97.82 | 565,332 |
| 2020-01-27 | $107.37 | $108.16 | $106.94 | $107.19 | $98.67 | 667,785 |
| 2020-01-24 | $108.90 | $108.90 | $107.11 | $107.67 | $99.11 | 493,537 |
| 2020-01-23 | $106.74 | $109.07 | $106.14 | $108.38 | $99.77 | 1,149,405 |
| 2020-01-22 | $107.82 | $108.66 | $106.99 | $106.99 | $98.49 | 664,891 |
| 2020-01-21 | $106.37 | $107.85 | $105.21 | $107.80 | $99.23 | 959,517 |
| 2020-01-17 | $105.09 | $107.18 | $104.73 | $106.39 | $97.93 | 1,083,152 |
| 2020-01-16 | $104.75 | $105.66 | $104.43 | $104.99 | $96.64 | 1,624,389 |
| 2020-01-15 | $104.61 | $105.49 | $104.46 | $104.55 | $96.24 | 816,557 |
| 2020-01-14 | $105.09 | $105.31 | $104.01 | $104.40 | $96.10 | 1,110,017 |
| 2020-01-13 | $104.57 | $105.28 | $104.35 | $105.24 | $96.87 | 951,916 |
| 2020-01-10 | $103.56 | $104.72 | $103.21 | $104.38 | $96.08 | 697,548 |
| 2020-01-09 | $103.19 | $104.17 | $102.66 | $103.61 | $95.37 | 902,915 |
| 2020-01-08 | $102.59 | $104.00 | $102.24 | $103.30 | $95.09 | 1,009,871 |
| 2020-01-07 | $103.05 | $103.68 | $101.43 | $102.25 | $94.12 | 791,793 |
| 2020-01-06 | $102.51 | $103.78 | $102.10 | $103.71 | $95.47 | 1,111,825 |
| 2020-01-03 | $102.44 | $102.86 | $101.89 | $102.29 | $94.16 | 666,360 |
| 2020-01-02 | $104.13 | $104.39 | $101.77 | $102.14 | $94.02 | 713,089 |
| 2019-12-31 | $102.92 | $104.14 | $102.84 | $104.13 | $95.85 | 687,565 |
| 2019-12-30 | $103.20 | $103.65 | $102.74 | $103.15 | $94.95 | 466,861 |
| 2019-12-27 | $102.91 | $103.28 | $102.70 | $103.10 | $94.90 | 457,263 |
| 2019-12-26 | $103.68 | $103.79 | $102.22 | $102.65 | $94.49 | 418,121 |
| 2019-12-24 | $103.36 | $103.91 | $103.03 | $103.75 | $95.50 | 207,536 |
| 2019-12-23 | $104.06 | $104.18 | $102.87 | $103.37 | $95.15 | 688,097 |
| 2019-12-20 | $104.64 | $104.92 | $103.58 | $103.71 | $95.47 | 1,439,890 |
| 2019-12-19 | $103.80 | $104.94 | $103.59 | $104.51 | $96.20 | 1,053,760 |
| 2019-12-18 | $102.60 | $103.30 | $102.27 | $103.16 | $94.96 | 1,482,132 |
| 2019-12-17 | $102.20 | $102.88 | $101.77 | $102.14 | $94.02 | 849,102 |
| 2019-12-16 | $101.94 | $103.28 | $101.60 | $102.64 | $94.48 | 1,975,665 |
| 2019-12-13 | $102.64 | $102.88 | $101.10 | $101.51 | $93.44 | 1,487,146 |
| 2019-12-12 | $103.99 | $104.39 | $102.27 | $102.47 | $94.32 | 984,616 |
| 2019-12-11 | $106.24 | $106.24 | $103.80 | $104.43 | $96.13 | 1,151,925 |
| 2019-12-10 | $106.05 | $106.71 | $105.72 | $106.06 | $97.63 | 588,827 |
| 2019-12-09 | $107.48 | $107.57 | $106.36 | $106.53 | $98.06 | 498,621 |
| 2019-12-06 | $107.10 | $107.79 | $106.88 | $107.30 | $98.77 | 796,009 |
| 2019-12-05 | $106.35 | $107.02 | $105.63 | $106.75 | $98.26 | 1,091,914 |
| 2019-12-04 | $105.54 | $107.27 | $105.46 | $106.27 | $97.82 | 812,343 |
| 2019-12-03 | $105.79 | $106.27 | $105.00 | $106.20 | $97.76 | 818,510 |
| 2019-12-02 | $104.87 | $105.82 | $103.29 | $105.70 | $97.30 | 734,679 |
| 2019-11-29 | $106.15 | $106.40 | $104.87 | $105.09 | $96.74 | 386,438 |
| 2019-11-27 | $107.55 | $107.71 | $105.67 | $106.08 | $97.65 | 885,329 |
| 2019-11-26 | $105.84 | $107.20 | $105.55 | $107.19 | $98.67 | 1,598,253 |
| 2019-11-25 | $107.57 | $108.31 | $104.65 | $105.83 | $97.42 | 1,829,374 |
| 2019-11-22 | $105.87 | $113.00 | $105.50 | $108.40 | $99.78 | 3,016,978 |
| 2019-11-21 | $105.45 | $105.79 | $104.11 | $104.15 | $95.87 | 1,414,431 |
| 2019-11-20 | $104.38 | $105.77 | $103.99 | $105.45 | $97.07 | 1,325,458 |
| 2019-11-19 | $105.32 | $105.76 | $103.68 | $104.15 | $95.87 | 1,471,367 |
| 2019-11-18 | $104.97 | $105.87 | $104.06 | $105.33 | $96.96 | 1,057,173 |
| 2019-11-15 | $104.53 | $105.48 | $104.53 | $105.00 | $96.65 | 827,532 |
| 2019-11-14 | $104.70 | $105.22 | $103.22 | $104.49 | $96.18 | 955,859 |
| 2019-11-13 | $103.20 | $106.10 | $102.81 | $105.78 | $96.56 | 1,030,782 |
| 2019-11-12 | $104.46 | $105.18 | $104.27 | $105.13 | $95.97 | 704,519 |
| 2019-11-11 | $105.95 | $106.10 | $103.86 | $104.43 | $95.33 | 1,163,039 |
| 2019-11-08 | $107.14 | $107.28 | $106.11 | $106.27 | $97.01 | 568,355 |
| 2019-11-07 | $108.25 | $108.48 | $106.62 | $107.13 | $97.79 | 669,151 |
| 2019-11-06 | $107.93 | $109.74 | $107.63 | $108.33 | $98.89 | 824,177 |
| 2019-11-05 | $106.92 | $108.03 | $106.33 | $107.44 | $98.07 | 672,687 |
| 2019-11-04 | $105.53 | $106.96 | $105.42 | $106.92 | $97.60 | 654,055 |
| 2019-11-01 | $105.70 | $105.97 | $104.73 | $105.58 | $96.38 | 765,467 |
| 2019-10-31 | $106.79 | $107.32 | $105.01 | $105.68 | $96.47 | 1,141,920 |
| 2019-10-30 | $108.26 | $108.26 | $105.64 | $106.34 | $97.07 | 716,124 |
| 2019-10-29 | $107.36 | $108.45 | $107.17 | $108.09 | $98.67 | 651,924 |
| 2019-10-28 | $108.68 | $109.07 | $106.95 | $106.98 | $97.65 | 484,736 |
| 2019-10-25 | $108.61 | $108.98 | $107.28 | $108.28 | $98.84 | 700,439 |
| 2019-10-24 | $107.84 | $108.89 | $107.47 | $108.37 | $98.92 | 846,424 |
| 2019-10-23 | $106.58 | $107.97 | $106.56 | $107.81 | $98.41 | 641,203 |
| 2019-10-22 | $108.28 | $108.49 | $106.47 | $106.76 | $97.45 | 634,509 |
| 2019-10-21 | $107.71 | $108.58 | $107.55 | $108.27 | $98.83 | 377,886 |
| 2019-10-18 | $108.16 | $108.43 | $107.62 | $107.62 | $98.24 | 479,734 |
| 2019-10-17 | $107.65 | $108.84 | $107.07 | $108.29 | $98.85 | 526,790 |
| 2019-10-16 | $107.65 | $108.45 | $107.11 | $107.55 | $98.17 | 583,476 |
| 2019-10-15 | $106.91 | $107.57 | $106.43 | $107.33 | $97.97 | 481,536 |
| 2019-10-14 | $107.47 | $107.47 | $106.09 | $106.90 | $97.58 | 433,959 |
| 2019-10-11 | $107.46 | $107.77 | $106.28 | $107.02 | $97.69 | 661,405 |
| 2019-10-10 | $105.98 | $107.42 | $105.79 | $107.02 | $97.69 | 431,018 |
| 2019-10-09 | $106.10 | $106.51 | $105.26 | $106.28 | $97.02 | 577,230 |
| 2019-10-08 | $107.11 | $107.11 | $105.82 | $105.95 | $96.71 | 417,967 |
| 2019-10-07 | $107.65 | $108.75 | $107.11 | $107.36 | $98.00 | 546,981 |
| 2019-10-04 | $106.58 | $107.72 | $105.88 | $107.68 | $98.29 | 522,826 |
| 2019-10-03 | $107.00 | $107.38 | $105.90 | $106.33 | $97.06 | 672,657 |
| 2019-10-02 | $107.62 | $107.64 | $105.69 | $106.79 | $97.48 | 574,037 |
| 2019-10-01 | $110.05 | $110.42 | $107.79 | $107.96 | $98.55 | 592,516 |
| 2019-09-30 | $109.23 | $110.49 | $109.07 | $110.02 | $100.43 | 576,570 |
| 2019-09-27 | $109.29 | $109.30 | $107.94 | $109.04 | $99.53 | 443,260 |
| 2019-09-26 | $108.60 | $109.47 | $107.75 | $109.15 | $99.63 | 460,075 |
| 2019-09-25 | $108.03 | $108.57 | $107.38 | $107.97 | $98.56 | 548,249 |
| 2019-09-24 | $107.26 | $107.88 | $106.81 | $107.76 | $98.37 | 628,827 |
| 2019-09-23 | $108.00 | $108.66 | $106.91 | $107.03 | $97.70 | 482,012 |
| 2019-09-20 | $108.01 | $108.36 | $107.06 | $107.81 | $98.41 | 1,006,390 |
| 2019-09-19 | $108.75 | $108.85 | $107.53 | $107.64 | $98.26 | 695,819 |
| 2019-09-18 | $109.16 | $109.81 | $108.13 | $108.83 | $99.34 | 926,819 |
| 2019-09-17 | $106.90 | $108.74 | $106.73 | $108.72 | $99.24 | 690,961 |
| 2019-09-16 | $106.69 | $108.15 | $106.38 | $107.18 | $97.84 | 572,099 |
| 2019-09-13 | $105.21 | $106.97 | $105.21 | $106.51 | $97.23 | 796,942 |
| 2019-09-12 | $108.70 | $108.84 | $105.77 | $105.85 | $96.62 | 510,572 |
| 2019-09-11 | $106.19 | $108.32 | $105.87 | $108.20 | $98.77 | 909,876 |
| 2019-09-10 | $104.82 | $107.40 | $104.49 | $106.69 | $97.39 | 1,141,993 |
| 2019-09-09 | $104.88 | $105.47 | $103.93 | $105.12 | $95.96 | 754,000 |
| 2019-09-06 | $105.11 | $105.99 | $105.10 | $105.21 | $96.04 | 881,451 |
| 2019-09-05 | $106.15 | $106.39 | $104.62 | $104.68 | $95.55 | 1,005,932 |
| 2019-09-04 | $107.00 | $107.81 | $105.63 | $106.28 | $97.02 | 918,383 |
| 2019-09-03 | $104.81 | $107.04 | $103.33 | $106.98 | $97.65 | 1,219,189 |
| 2019-08-30 | $103.98 | $105.95 | $103.78 | $105.16 | $95.99 | 1,209,011 |
| 2019-08-29 | $105.23 | $105.65 | $102.38 | $102.83 | $93.87 | 1,359,175 |
| 2019-08-28 | $102.78 | $105.86 | $102.59 | $104.37 | $95.27 | 1,771,472 |
| 2019-08-27 | $107.00 | $107.65 | $101.75 | $103.69 | $94.65 | 5,701,678 |
| 2019-08-26 | $111.67 | $113.27 | $111.67 | $112.93 | $103.09 | 1,194,921 |
| 2019-08-23 | $113.55 | $114.00 | $110.71 | $111.20 | $101.51 | 836,972 |
| 2019-08-22 | $113.39 | $114.81 | $112.59 | $113.90 | $103.97 | 625,104 |
| 2019-08-21 | $114.82 | $115.11 | $112.68 | $113.34 | $103.46 | 742,199 |
| 2019-08-20 | $116.12 | $116.20 | $114.44 | $114.58 | $104.59 | 836,872 |
| 2019-08-19 | $114.62 | $116.37 | $114.44 | $116.26 | $106.13 | 787,355 |
| 2019-08-16 | $114.13 | $114.67 | $113.68 | $114.35 | $104.38 | 583,819 |
| 2019-08-15 | $112.84 | $113.95 | $112.42 | $113.53 | $103.63 | 505,694 |
| 2019-08-14 | $114.00 | $115.14 | $112.93 | $113.36 | $102.68 | 892,796 |
| 2019-08-13 | $113.13 | $115.19 | $113.00 | $114.00 | $103.26 | 787,718 |
| 2019-08-12 | $111.80 | $113.70 | $111.42 | $113.52 | $102.83 | 594,900 |
| 2019-08-09 | $113.83 | $114.05 | $111.28 | $111.84 | $101.31 | 675,545 |
| 2019-08-08 | $110.66 | $113.62 | $110.56 | $113.54 | $102.84 | 692,178 |
| 2019-08-07 | $110.54 | $111.73 | $109.01 | $111.42 | $100.92 | 779,390 |
| 2019-08-06 | $110.35 | $111.30 | $109.07 | $110.67 | $100.25 | 892,221 |
| 2019-08-05 | $112.17 | $113.08 | $109.41 | $110.37 | $99.97 | 796,322 |
| 2019-08-02 | $112.20 | $112.83 | $111.56 | $112.15 | $101.59 | 625,273 |
| 2019-08-01 | $111.71 | $114.03 | $111.52 | $111.73 | $101.21 | 893,144 |
| 2019-07-31 | $113.10 | $113.71 | $110.08 | $111.19 | $100.72 | 1,001,149 |
| 2019-07-30 | $114.60 | $115.45 | $112.58 | $113.13 | $102.47 | 659,530 |
| 2019-07-29 | $114.36 | $114.74 | $112.81 | $114.35 | $103.58 | 703,059 |
| 2019-07-26 | $113.28 | $114.55 | $113.02 | $114.26 | $103.50 | 596,833 |
| 2019-07-25 | $112.19 | $113.78 | $111.55 | $113.05 | $102.40 | 552,206 |
| 2019-07-24 | $112.88 | $113.34 | $111.82 | $112.10 | $101.54 | 687,588 |
| 2019-07-23 | $111.98 | $112.86 | $111.18 | $112.64 | $102.03 | 707,103 |
| 2019-07-22 | $114.09 | $114.26 | $111.76 | $112.12 | $101.56 | 772,013 |
| 2019-07-19 | $115.98 | $116.86 | $114.28 | $114.30 | $103.53 | 880,614 |
| 2019-07-18 | $116.33 | $116.34 | $115.12 | $115.89 | $104.97 | 554,513 |
| 2019-07-17 | $115.44 | $116.60 | $114.97 | $116.01 | $105.08 | 633,135 |
| 2019-07-16 | $115.16 | $115.97 | $114.96 | $115.46 | $104.58 | 697,537 |
| 2019-07-15 | $114.27 | $115.96 | $113.91 | $115.09 | $104.25 | 579,982 |
| 2019-07-12 | $114.61 | $114.86 | $113.81 | $114.20 | $103.44 | 1,021,249 |
| 2019-07-11 | $117.63 | $117.66 | $114.09 | $114.51 | $103.72 | 1,313,559 |
| 2019-07-10 | $118.69 | $119.10 | $117.50 | $118.14 | $107.01 | 897,366 |
| 2019-07-09 | $119.09 | $119.27 | $117.84 | $118.77 | $107.58 | 1,102,342 |
| 2019-07-08 | $119.80 | $120.22 | $118.68 | $119.21 | $107.98 | 716,301 |
| 2019-07-05 | $119.39 | $119.58 | $117.60 | $119.49 | $108.23 | 674,052 |
| 2019-07-03 | $118.04 | $120.38 | $117.81 | $119.73 | $108.45 | 714,320 |
| 2019-07-02 | $116.60 | $117.60 | $115.45 | $117.58 | $106.50 | 1,111,674 |
| 2019-07-01 | $115.92 | $117.66 | $115.55 | $116.51 | $105.54 | 942,785 |
| 2019-06-28 | $117.02 | $117.55 | $114.76 | $115.19 | $104.34 | 1,340,949 |
| 2019-06-27 | $115.41 | $117.18 | $114.45 | $116.89 | $105.88 | 1,101,546 |
| 2019-06-26 | $119.30 | $119.71 | $115.76 | $116.00 | $105.07 | 1,595,846 |
| 2019-06-25 | $121.41 | $121.41 | $119.90 | $120.57 | $109.21 | 974,662 |
| 2019-06-24 | $122.03 | $122.34 | $121.15 | $121.31 | $109.88 | 829,382 |
| 2019-06-21 | $121.35 | $122.71 | $120.72 | $121.52 | $110.07 | 1,807,060 |
| 2019-06-20 | $120.82 | $121.26 | $119.50 | $121.10 | $109.69 | 739,144 |
| 2019-06-19 | $120.31 | $121.16 | $119.19 | $120.87 | $109.48 | 862,607 |
| 2019-06-18 | $122.93 | $122.93 | $120.20 | $120.60 | $109.24 | 1,153,453 |
| 2019-06-17 | $123.34 | $123.75 | $122.01 | $122.40 | $110.87 | 639,409 |
| 2019-06-14 | $123.54 | $124.36 | $123.21 | $123.31 | $111.69 | 502,776 |
| 2019-06-13 | $123.73 | $124.69 | $122.68 | $123.51 | $111.88 | 604,741 |
| 2019-06-12 | $123.54 | $124.58 | $123.24 | $123.86 | $112.19 | 754,427 |
| 2019-06-11 | $122.71 | $124.27 | $122.36 | $123.11 | $111.51 | 888,031 |
| 2019-06-10 | $124.39 | $125.07 | $122.24 | $122.64 | $111.09 | 775,391 |
| 2019-06-07 | $122.33 | $124.91 | $121.76 | $124.53 | $112.80 | 1,124,872 |
| 2019-06-06 | $119.92 | $125.59 | $117.65 | $122.37 | $110.84 | 1,986,821 |
| 2019-06-05 | $125.77 | $125.86 | $124.34 | $125.26 | $113.46 | 1,084,247 |
| 2019-06-04 | $124.71 | $125.87 | $123.91 | $124.60 | $112.86 | 1,075,134 |
| 2019-06-03 | $121.61 | $124.60 | $121.33 | $124.30 | $112.59 | 816,499 |
| 2019-05-31 | $120.63 | $121.57 | $119.54 | $121.56 | $110.11 | 807,196 |
| 2019-05-30 | $121.19 | $122.32 | $120.63 | $121.17 | $109.76 | 851,761 |
| 2019-05-29 | $123.22 | $123.24 | $120.40 | $120.95 | $109.56 | 1,227,407 |
| 2019-05-28 | $126.63 | $127.15 | $123.68 | $123.68 | $112.03 | 836,524 |
| 2019-05-24 | $127.45 | $127.91 | $126.56 | $126.69 | $114.76 | 420,824 |
| 2019-05-23 | $126.75 | $127.61 | $126.04 | $127.14 | $115.16 | 411,521 |
| 2019-05-22 | $126.73 | $127.48 | $125.75 | $127.28 | $115.29 | 521,247 |
| 2019-05-21 | $127.45 | $127.50 | $126.40 | $126.69 | $114.76 | 594,750 |
| 2019-05-20 | $126.83 | $128.43 | $126.32 | $127.39 | $115.39 | 783,430 |
| 2019-05-17 | $125.62 | $127.95 | $125.62 | $126.90 | $114.95 | 673,489 |
| 2019-05-16 | $126.73 | $128.38 | $125.63 | $125.74 | $113.90 | 857,415 |
| 2019-05-15 | $126.90 | $128.09 | $126.40 | $127.50 | $114.71 | 595,214 |
| 2019-05-14 | $126.46 | $127.41 | $126.00 | $126.78 | $114.07 | 516,224 |
| 2019-05-13 | $126.11 | $126.98 | $125.53 | $126.76 | $114.05 | 542,781 |
| 2019-05-10 | $125.85 | $127.04 | $125.41 | $126.90 | $114.17 | 548,451 |
| 2019-05-09 | $124.46 | $126.23 | $124.15 | $125.96 | $113.33 | 705,680 |
| 2019-05-08 | $125.13 | $125.51 | $123.82 | $124.62 | $112.12 | 603,111 |
| 2019-05-07 | $125.20 | $125.35 | $123.96 | $125.09 | $112.55 | 774,378 |
| 2019-05-06 | $123.33 | $125.50 | $123.00 | $125.15 | $112.60 | 598,648 |
| 2019-05-03 | $123.00 | $123.58 | $122.48 | $123.54 | $111.15 | 387,273 |
| 2019-05-02 | $121.98 | $122.94 | $121.45 | $122.93 | $110.60 | 478,337 |
| 2019-05-01 | $122.61 | $122.99 | $121.28 | $122.52 | $110.23 | 705,119 |
| 2019-04-30 | $122.35 | $123.07 | $121.30 | $122.63 | $110.33 | 1,240,616 |
| 2019-04-29 | $122.49 | $122.87 | $121.77 | $122.06 | $109.82 | 573,900 |
| 2019-04-26 | $121.43 | $122.84 | $120.94 | $122.79 | $110.48 | 639,600 |
| 2019-04-25 | $122.36 | $122.36 | $120.83 | $121.22 | $109.06 | 636,396 |
| 2019-04-24 | $121.83 | $122.85 | $120.50 | $122.36 | $110.09 | 594,046 |
| 2019-04-23 | $121.15 | $121.94 | $121.07 | $121.72 | $109.51 | 634,234 |
| 2019-04-22 | $120.82 | $121.74 | $120.73 | $121.22 | $109.06 | 447,961 |
| 2019-04-18 | $120.50 | $121.42 | $119.36 | $120.70 | $108.60 | 708,985 |
| 2019-04-17 | $119.32 | $119.56 | $118.43 | $119.26 | $107.30 | 505,277 |
| 2019-04-16 | $119.25 | $119.87 | $118.04 | $118.93 | $107.00 | 498,836 |
| 2019-04-15 | $118.50 | $119.31 | $118.11 | $119.18 | $107.23 | 616,507 |
| 2019-04-12 | $119.05 | $119.25 | $118.18 | $118.34 | $106.47 | 735,234 |
| 2019-04-11 | $119.65 | $119.93 | $118.91 | $119.46 | $107.48 | 625,971 |
| 2019-04-10 | $119.63 | $120.40 | $118.54 | $119.07 | $107.13 | 929,954 |
| 2019-04-09 | $118.09 | $120.55 | $117.80 | $119.48 | $107.50 | 1,167,861 |
| 2019-04-08 | $117.00 | $118.76 | $116.69 | $117.98 | $106.15 | 1,010,494 |
| 2019-04-05 | $115.68 | $116.92 | $115.39 | $116.54 | $104.85 | 890,992 |
| 2019-04-04 | $115.42 | $116.04 | $114.97 | $115.69 | $104.09 | 862,498 |
| 2019-04-03 | $115.95 | $116.25 | $114.97 | $115.34 | $103.77 | 836,704 |
| 2019-04-02 | $115.91 | $116.64 | $115.07 | $116.05 | $104.41 | 1,214,634 |
| 2019-04-01 | $116.56 | $116.78 | $115.21 | $115.73 | $104.12 | 1,047,726 |
| 2019-03-29 | $115.94 | $116.76 | $115.53 | $116.50 | $104.82 | 1,624,798 |
| 2019-03-28 | $115.04 | $116.38 | $115.04 | $116.05 | $104.41 | 860,961 |
| 2019-03-27 | $115.82 | $116.04 | $114.86 | $114.90 | $103.38 | 998,668 |
| 2019-03-26 | $116.33 | $116.77 | $115.52 | $115.71 | $104.11 | 994,765 |
| 2019-03-25 | $113.88 | $116.39 | $113.88 | $115.93 | $104.30 | 1,409,274 |
| 2019-03-22 | $111.60 | $115.06 | $111.60 | $114.30 | $102.84 | 1,983,306 |
| 2019-03-21 | $107.24 | $111.67 | $107.07 | $111.59 | $100.40 | 1,324,788 |
| 2019-03-20 | $107.22 | $107.97 | $106.51 | $107.07 | $96.33 | 933,314 |
| 2019-03-19 | $106.93 | $107.88 | $106.16 | $106.91 | $96.19 | 918,731 |
| 2019-03-18 | $105.67 | $107.15 | $105.62 | $107.02 | $96.29 | 1,482,460 |
| 2019-03-15 | $103.70 | $105.61 | $103.28 | $105.58 | $94.99 | 2,424,513 |
| 2019-03-14 | $103.38 | $103.97 | $102.67 | $103.85 | $93.44 | 947,033 |
| 2019-03-13 | $103.11 | $103.47 | $102.55 | $103.26 | $92.91 | 784,561 |
| 2019-03-12 | $103.24 | $103.50 | $102.59 | $102.80 | $92.49 | 708,504 |
| 2019-03-11 | $102.28 | $103.15 | $101.88 | $103.13 | $92.79 | 903,295 |
| 2019-03-08 | $102.83 | $102.84 | $101.90 | $102.49 | $92.21 | 798,524 |
| 2019-03-07 | $103.40 | $103.84 | $102.37 | $102.63 | $92.34 | 1,067,898 |
| 2019-03-06 | $102.09 | $103.49 | $101.05 | $103.41 | $93.04 | 2,269,218 |
| 2019-03-05 | $102.38 | $102.58 | $101.54 | $102.08 | $91.84 | 4,625,378 |
| 2019-03-04 | $104.36 | $105.53 | $101.24 | $102.54 | $92.26 | 2,548,848 |
| 2019-03-01 | $106.21 | $106.91 | $105.36 | $105.42 | $94.85 | 1,301,256 |
| 2019-02-28 | $107.77 | $107.85 | $105.63 | $105.91 | $95.29 | 1,573,659 |
| 2019-02-27 | $107.72 | $107.75 | $105.74 | $107.57 | $96.78 | 2,055,331 |
| 2019-02-26 | $107.21 | $109.30 | $104.71 | $106.09 | $95.45 | 2,792,530 |
| 2019-02-25 | $102.03 | $102.17 | $100.38 | $101.06 | $90.93 | 1,307,725 |
| 2019-02-22 | $102.20 | $102.48 | $99.54 | $101.42 | $91.25 | 1,732,644 |
| 2019-02-21 | $106.59 | $107.08 | $105.76 | $106.77 | $96.06 | 739,523 |
| 2019-02-20 | $104.02 | $107.50 | $103.52 | $106.94 | $96.22 | 1,952,331 |
| 2019-02-19 | $103.40 | $104.17 | $102.66 | $104.01 | $93.58 | 834,693 |
| 2019-02-15 | $102.38 | $104.17 | $102.21 | $103.38 | $93.01 | 1,238,747 |
| 2019-02-14 | $102.39 | $102.40 | $101.15 | $101.54 | $91.36 | 1,011,618 |
| 2019-02-13 | $104.36 | $104.46 | $102.77 | $103.73 | $92.55 | 940,462 |
| 2019-02-12 | $103.41 | $104.80 | $103.29 | $104.36 | $93.12 | 719,577 |
| 2019-02-11 | $103.80 | $104.32 | $102.42 | $103.34 | $92.21 | 843,821 |
| 2019-02-08 | $103.34 | $103.97 | $102.43 | $103.61 | $92.45 | 799,789 |
| 2019-02-07 | $104.13 | $105.29 | $103.12 | $103.83 | $92.64 | 1,055,480 |
| 2019-02-06 | $105.13 | $105.75 | $104.56 | $105.26 | $93.92 | 758,836 |
| 2019-02-05 | $104.87 | $105.51 | $104.49 | $105.37 | $94.02 | 776,879 |
| 2019-02-04 | $103.86 | $105.00 | $103.56 | $104.94 | $93.63 | 867,947 |
| 2019-02-01 | $105.11 | $105.51 | $103.78 | $103.83 | $92.64 | 737,799 |
| 2019-01-31 | $103.25 | $105.28 | $102.85 | $104.88 | $93.58 | 930,631 |
| 2019-01-30 | $103.40 | $104.12 | $102.82 | $103.48 | $92.33 | 423,517 |
| 2019-01-29 | $102.77 | $103.60 | $102.76 | $103.25 | $92.13 | 579,475 |
| 2019-01-28 | $101.59 | $102.87 | $101.01 | $102.87 | $91.79 | 939,900 |
| 2019-01-25 | $102.00 | $102.93 | $101.28 | $101.44 | $90.51 | 651,351 |
| 2019-01-24 | $102.71 | $103.29 | $100.91 | $101.77 | $90.80 | 844,846 |
| 2019-01-23 | $104.97 | $105.29 | $103.20 | $104.19 | $92.96 | 900,746 |
| 2019-01-22 | $104.86 | $105.07 | $102.97 | $104.99 | $93.68 | 756,106 |
| 2019-01-18 | $104.29 | $105.09 | $103.80 | $104.79 | $93.50 | 935,932 |
| 2019-01-17 | $103.32 | $104.54 | $102.77 | $104.18 | $92.95 | 469,132 |
| 2019-01-16 | $103.16 | $103.78 | $102.59 | $103.23 | $92.11 | 655,235 |
| 2019-01-15 | $102.63 | $103.41 | $102.21 | $103.17 | $92.05 | 754,531 |
| 2019-01-14 | $101.94 | $102.84 | $101.53 | $102.63 | $91.57 | 973,877 |
| 2019-01-11 | $101.71 | $102.42 | $100.96 | $102.19 | $91.18 | 718,874 |
| 2019-01-10 | $99.66 | $101.61 | $99.36 | $101.48 | $90.55 | 765,575 |
| 2019-01-09 | $99.62 | $99.98 | $98.61 | $99.68 | $88.94 | 1,097,169 |
| 2019-01-08 | $97.84 | $99.99 | $97.56 | $99.68 | $88.94 | 1,214,425 |
| 2019-01-07 | $95.40 | $97.66 | $94.51 | $97.17 | $86.70 | 937,933 |
| 2019-01-04 | $94.77 | $96.18 | $94.09 | $95.88 | $85.55 | 1,381,483 |
| 2019-01-03 | $93.39 | $96.21 | $93.33 | $94.59 | $84.40 | 1,818,069 |
| 2019-01-02 | $93.08 | $94.52 | $91.95 | $93.88 | $83.76 | 1,031,158 |
| 2018-12-31 | $94.05 | $94.23 | $91.58 | $93.49 | $83.42 | 1,062,915 |
| 2018-12-28 | $94.61 | $95.78 | $92.95 | $93.91 | $83.79 | 1,186,884 |
| 2018-12-27 | $94.37 | $94.39 | $91.32 | $94.39 | $84.22 | 1,275,151 |
| 2018-12-26 | $93.35 | $94.79 | $92.54 | $94.78 | $84.57 | 2,366,249 |
| 2018-12-24 | $96.36 | $96.36 | $92.24 | $93.16 | $83.12 | 971,595 |
| 2018-12-21 | $95.53 | $99.05 | $94.88 | $96.10 | $85.75 | 2,960,782 |
| 2018-12-20 | $96.65 | $97.50 | $93.98 | $95.42 | $85.14 | 1,459,766 |
| 2018-12-19 | $99.18 | $99.90 | $96.41 | $96.90 | $86.46 | 1,023,898 |
| 2018-12-18 | $99.07 | $99.44 | $96.96 | $97.34 | $86.85 | 1,305,236 |
| 2018-12-17 | $101.60 | $102.28 | $98.18 | $99.00 | $88.33 | 1,226,175 |
| 2018-12-14 | $103.36 | $104.18 | $101.63 | $101.91 | $90.93 | 1,123,022 |
| 2018-12-13 | $101.86 | $104.66 | $101.68 | $103.77 | $92.59 | 1,577,214 |
| 2018-12-12 | $101.55 | $102.69 | $100.79 | $101.68 | $90.72 | 1,195,582 |
| 2018-12-11 | $99.61 | $102.20 | $99.04 | $100.88 | $90.01 | 1,059,714 |
| 2018-12-10 | $98.22 | $99.68 | $97.32 | $99.16 | $88.48 | 1,459,618 |
| 2018-12-07 | $100.88 | $101.25 | $97.42 | $98.17 | $87.59 | 1,417,879 |
| 2018-12-06 | $102.60 | $102.91 | $99.05 | $100.83 | $89.97 | 2,109,297 |
| 2018-12-04 | $103.69 | $106.09 | $101.86 | $102.24 | $91.22 | 1,827,629 |
| 2018-12-03 | $104.44 | $104.56 | $102.66 | $103.26 | $92.13 | 1,593,767 |
| 2018-11-30 | $103.44 | $104.78 | $103.07 | $104.51 | $93.25 | 2,051,772 |
| 2018-11-29 | $100.99 | $104.42 | $100.89 | $103.44 | $92.29 | 2,594,693 |
| 2018-11-28 | $103.80 | $106.67 | $100.65 | $101.28 | $90.37 | 4,997,295 |
| 2018-11-27 | $109.16 | $109.53 | $107.75 | $109.18 | $97.42 | 1,745,597 |
| 2018-11-26 | $110.25 | $111.50 | $108.33 | $109.01 | $97.26 | 1,628,699 |
| 2018-11-23 | $110.11 | $110.99 | $109.57 | $110.71 | $98.78 | 302,511 |
| 2018-11-21 | $112.34 | $112.70 | $109.59 | $109.99 | $98.14 | 918,085 |
| 2018-11-20 | $112.41 | $115.09 | $111.55 | $112.28 | $100.18 | 1,193,202 |
| 2018-11-19 | $112.97 | $113.92 | $111.44 | $111.85 | $99.80 | 840,874 |
| 2018-11-16 | $113.07 | $113.97 | $112.27 | $113.06 | $100.88 | 784,095 |
| 2018-11-15 | $112.61 | $113.88 | $111.76 | $112.94 | $100.77 | 1,212,088 |
| 2018-11-14 | $113.92 | $114.50 | $113.26 | $113.94 | $100.90 | 1,884,705 |
| 2018-11-13 | $113.95 | $115.45 | $112.59 | $113.83 | $100.81 | 1,328,287 |
| 2018-11-12 | $112.60 | $114.86 | $112.59 | $114.20 | $101.13 | 1,526,612 |
| 2018-11-09 | $110.92 | $113.24 | $110.49 | $112.88 | $99.97 | 1,053,309 |
| 2018-11-08 | $110.88 | $111.57 | $110.23 | $110.92 | $98.23 | 1,289,496 |
| 2018-11-07 | $110.35 | $110.98 | $108.66 | $110.79 | $98.11 | 1,523,842 |
| 2018-11-06 | $107.88 | $110.14 | $107.49 | $109.92 | $97.34 | 812,750 |
| 2018-11-05 | $105.75 | $108.43 | $105.75 | $107.98 | $95.63 | 1,349,346 |
| 2018-11-02 | $111.00 | $111.59 | $104.46 | $105.69 | $93.60 | 2,741,528 |
| 2018-11-01 | $108.39 | $110.91 | $108.38 | $109.74 | $97.18 | 1,098,579 |
| 2018-10-31 | $108.98 | $109.66 | $105.51 | $108.32 | $95.93 | 2,109,139 |
| 2018-10-30 | $108.27 | $110.40 | $108.05 | $109.60 | $97.06 | 1,963,123 |
| 2018-10-29 | $106.00 | $108.50 | $106.00 | $107.71 | $95.39 | 847,316 |
| 2018-10-26 | $106.31 | $107.15 | $104.62 | $105.36 | $93.31 | 1,180,841 |
| 2018-10-25 | $107.23 | $107.56 | $105.45 | $106.53 | $94.34 | 1,164,529 |
| 2018-10-24 | $105.88 | $108.56 | $105.52 | $107.26 | $94.99 | 1,130,591 |
| 2018-10-23 | $104.06 | $106.41 | $103.65 | $105.86 | $93.75 | 1,038,723 |
| 2018-10-22 | $105.23 | $105.93 | $103.95 | $104.71 | $92.73 | 607,223 |
| 2018-10-19 | $103.73 | $105.40 | $103.71 | $104.98 | $92.97 | 846,129 |
| 2018-10-18 | $103.81 | $104.15 | $102.54 | $102.90 | $91.13 | 852,557 |
| 2018-10-17 | $105.19 | $105.64 | $103.37 | $103.80 | $91.92 | 709,116 |
| 2018-10-16 | $103.66 | $105.66 | $103.34 | $105.39 | $93.33 | 615,254 |
| 2018-10-15 | $103.02 | $104.57 | $102.75 | $103.93 | $92.04 | 580,226 |
| 2018-10-12 | $102.23 | $103.79 | $101.94 | $103.16 | $91.36 | 724,519 |
| 2018-10-11 | $104.00 | $104.72 | $101.41 | $102.17 | $90.48 | 1,201,827 |
| 2018-10-10 | $102.13 | $105.12 | $102.07 | $103.54 | $91.69 | 1,572,594 |
| 2018-10-09 | $104.40 | $104.91 | $101.76 | $101.97 | $90.30 | 1,186,426 |
| 2018-10-08 | $102.69 | $105.25 | $102.69 | $104.40 | $92.46 | 1,068,229 |
| 2018-10-05 | $101.90 | $104.75 | $101.60 | $102.95 | $91.17 | 1,306,507 |
| 2018-10-04 | $101.58 | $102.86 | $100.91 | $101.69 | $90.06 | 1,380,119 |
| 2018-10-03 | $103.57 | $104.35 | $101.36 | $101.63 | $90.00 | 1,049,130 |
| 2018-10-02 | $102.83 | $104.08 | $102.33 | $103.17 | $91.37 | 734,838 |
| 2018-10-01 | $103.00 | $103.74 | $102.06 | $102.51 | $90.78 | 796,341 |
| 2018-09-28 | $102.19 | $103.01 | $101.65 | $102.61 | $90.87 | 1,098,975 |
| 2018-09-27 | $104.50 | $104.66 | $102.12 | $102.37 | $90.66 | 1,268,958 |
| 2018-09-26 | $106.20 | $107.73 | $105.59 | $105.66 | $93.57 | 1,098,471 |
| 2018-09-25 | $108.85 | $108.95 | $107.74 | $108.37 | $95.97 | 758,652 |
| 2018-09-24 | $110.02 | $110.59 | $108.50 | $108.70 | $96.26 | 630,105 |
| 2018-09-21 | $109.76 | $110.45 | $109.38 | $110.16 | $97.56 | 1,026,640 |
| 2018-09-20 | $109.19 | $110.40 | $108.58 | $109.65 | $97.10 | 922,197 |
| 2018-09-19 | $110.84 | $111.51 | $108.97 | $109.17 | $96.68 | 659,096 |
| 2018-09-18 | $111.24 | $111.24 | $108.50 | $110.47 | $97.83 | 1,143,893 |
| 2018-09-17 | $111.08 | $111.81 | $110.27 | $111.65 | $98.88 | 671,129 |
| 2018-09-14 | $110.75 | $111.15 | $109.58 | $111.08 | $98.37 | 513,111 |
| 2018-09-13 | $110.29 | $111.04 | $108.65 | $110.93 | $98.24 | 572,729 |
| 2018-09-12 | $109.00 | $110.33 | $108.08 | $110.20 | $97.59 | 803,312 |
| 2018-09-11 | $110.12 | $110.17 | $108.64 | $109.19 | $96.70 | 665,823 |
| 2018-09-10 | $110.09 | $111.21 | $109.58 | $110.17 | $97.57 | 964,403 |
| 2018-09-07 | $109.39 | $110.05 | $108.32 | $109.53 | $97.00 | 998,582 |
| 2018-09-06 | $107.18 | $110.22 | $107.02 | $109.77 | $97.21 | 1,557,388 |
| 2018-09-05 | $103.33 | $107.33 | $103.33 | $107.15 | $94.89 | 1,404,723 |
| 2018-09-04 | $103.38 | $104.46 | $102.70 | $103.69 | $91.83 | 1,096,092 |
| 2018-08-31 | $103.22 | $103.93 | $102.60 | $103.38 | $91.55 | 1,258,787 |
| 2018-08-30 | $103.28 | $103.99 | $102.50 | $102.97 | $91.19 | 1,104,288 |
| 2018-08-29 | $104.57 | $104.72 | $103.44 | $103.66 | $91.80 | 921,169 |
| 2018-08-28 | $105.53 | $105.61 | $104.06 | $104.25 | $92.32 | 1,310,200 |
| 2018-08-27 | $105.67 | $106.68 | $105.11 | $105.83 | $93.72 | 912,473 |
| 2018-08-24 | $104.74 | $105.56 | $103.89 | $105.05 | $93.03 | 1,174,926 |
| 2018-08-23 | $105.00 | $105.22 | $103.09 | $104.45 | $92.50 | 2,102,485 |
| 2018-08-22 | $107.94 | $108.19 | $105.01 | $105.40 | $93.34 | 2,820,945 |
| 2018-08-21 | $112.88 | $116.80 | $107.31 | $108.20 | $95.82 | 4,402,001 |
| 2018-08-20 | $114.40 | $117.55 | $114.40 | $115.87 | $102.61 | 1,889,654 |
| 2018-08-17 | $111.91 | $115.47 | $111.82 | $114.59 | $101.48 | 1,464,839 |
| 2018-08-16 | $112.63 | $113.31 | $111.62 | $112.09 | $99.27 | 1,242,910 |
| 2018-08-15 | $111.39 | $113.02 | $110.73 | $112.59 | $98.96 | 1,026,101 |
| 2018-08-14 | $111.08 | $112.74 | $111.08 | $111.44 | $97.95 | 662,560 |
| 2018-08-13 | $110.55 | $111.33 | $109.99 | $111.10 | $97.65 | 712,704 |
| 2018-08-10 | $110.28 | $110.98 | $109.82 | $110.83 | $97.41 | 803,111 |
| 2018-08-09 | $112.31 | $112.54 | $109.95 | $110.70 | $97.30 | 1,066,466 |
| 2018-08-08 | $112.82 | $113.02 | $111.81 | $111.91 | $98.36 | 665,369 |
| 2018-08-07 | $114.56 | $114.61 | $112.49 | $112.81 | $99.15 | 1,563,352 |
| 2018-08-06 | $115.95 | $116.92 | $114.02 | $114.47 | $100.61 | 1,136,417 |
| 2018-08-03 | $113.32 | $121.28 | $113.00 | $116.24 | $102.17 | 3,459,623 |
| 2018-08-02 | $109.39 | $112.55 | $109.03 | $112.32 | $98.72 | 967,605 |
| 2018-08-01 | $111.50 | $112.46 | $109.24 | $109.40 | $96.15 | 1,235,412 |
| 2018-07-31 | $111.37 | $112.40 | $110.22 | $111.12 | $97.67 | 1,294,228 |
| 2018-07-30 | $109.34 | $111.13 | $108.85 | $111.04 | $97.60 | 699,868 |
| 2018-07-27 | $110.22 | $111.20 | $109.70 | $110.02 | $96.70 | 784,779 |
| 2018-07-26 | $110.22 | $112.24 | $109.39 | $110.15 | $96.81 | 886,284 |
| 2018-07-25 | $107.56 | $108.88 | $106.90 | $108.52 | $95.38 | 964,388 |
| 2018-07-24 | $108.02 | $108.31 | $106.32 | $107.61 | $94.58 | 990,233 |
| 2018-07-23 | $109.48 | $109.77 | $107.75 | $108.70 | $95.54 | 694,887 |
| 2018-07-20 | $109.80 | $110.31 | $108.64 | $109.47 | $96.22 | 804,041 |
| 2018-07-19 | $108.75 | $110.66 | $108.16 | $109.57 | $96.30 | 797,114 |
| 2018-07-18 | $110.95 | $111.14 | $108.46 | $109.01 | $95.81 | 995,637 |
| 2018-07-17 | $108.42 | $111.21 | $108.42 | $110.99 | $97.55 | 679,518 |
| 2018-07-16 | $111.02 | $111.02 | $108.01 | $108.41 | $95.28 | 828,806 |
| 2018-07-13 | $109.30 | $111.14 | $109.30 | $111.06 | $97.61 | 770,536 |
| 2018-07-12 | $110.70 | $111.16 | $109.31 | $109.73 | $96.44 | 734,077 |
| 2018-07-11 | $109.28 | $110.60 | $108.65 | $109.85 | $96.55 | 859,953 |
| 2018-07-10 | $110.44 | $110.44 | $107.57 | $109.14 | $95.93 | 1,730,826 |
| 2018-07-09 | $111.90 | $112.69 | $110.44 | $110.91 | $97.48 | 1,156,073 |
| 2018-07-06 | $110.93 | $112.52 | $110.34 | $111.74 | $98.21 | 935,513 |
| 2018-07-05 | $108.15 | $110.95 | $107.86 | $110.64 | $97.24 | 1,524,482 |
| 2018-07-03 | $106.06 | $107.90 | $105.54 | $107.29 | $94.30 | 686,959 |
| 2018-07-02 | $107.23 | $107.62 | $104.64 | $105.16 | $92.43 | 956,989 |
| 2018-06-29 | $108.98 | $108.98 | $107.14 | $107.48 | $94.47 | 1,001,854 |
| 2018-06-28 | $109.54 | $110.14 | $108.21 | $109.05 | $95.85 | 1,462,199 |
| 2018-06-27 | $108.96 | $112.05 | $108.59 | $110.04 | $96.72 | 2,133,926 |
| 2018-06-26 | $108.67 | $113.11 | $107.05 | $109.12 | $95.91 | 3,509,142 |
| 2018-06-25 | $106.79 | $108.45 | $106.79 | $108.23 | $95.13 | 1,147,186 |
| 2018-06-22 | $105.66 | $106.57 | $105.06 | $105.71 | $92.91 | 1,177,102 |
| 2018-06-21 | $105.99 | $106.52 | $105.08 | $105.39 | $92.63 | 804,185 |
| 2018-06-20 | $104.90 | $106.66 | $104.62 | $106.36 | $93.48 | 1,184,735 |
| 2018-06-19 | $104.15 | $105.49 | $104.12 | $104.52 | $91.87 | 1,741,142 |
| 2018-06-18 | $105.45 | $105.96 | $103.34 | $104.19 | $91.57 | 1,318,006 |
| 2018-06-15 | $103.89 | $105.88 | $103.83 | $105.73 | $92.93 | 2,764,258 |
| 2018-06-14 | $103.87 | $104.47 | $103.24 | $103.75 | $91.19 | 1,498,800 |
| 2018-06-13 | $106.24 | $106.87 | $103.32 | $103.83 | $91.26 | 1,858,929 |
| 2018-06-12 | $106.42 | $106.52 | $104.81 | $105.90 | $93.08 | 1,718,036 |
| 2018-06-11 | $102.67 | $106.93 | $102.42 | $106.17 | $93.32 | 3,174,135 |
| 2018-06-08 | $100.63 | $103.22 | $99.95 | $102.52 | $90.11 | 2,422,794 |
| 2018-06-07 | $99.02 | $102.94 | $96.13 | $100.80 | $88.60 | 6,761,453 |
| 2018-06-06 | $106.19 | $106.56 | $104.34 | $106.52 | $93.62 | 2,406,085 |
| 2018-06-05 | $105.81 | $107.11 | $105.15 | $106.10 | $93.25 | 1,920,616 |
| 2018-06-04 | $106.07 | $108.10 | $106.07 | $107.04 | $94.08 | 1,845,864 |
| 2018-06-01 | $107.81 | $108.89 | $105.86 | $106.20 | $93.34 | 1,989,247 |
| 2018-05-31 | $108.42 | $108.74 | $106.43 | $107.50 | $94.48 | 1,563,726 |
| 2018-05-30 | $108.83 | $109.09 | $106.56 | $108.59 | $95.44 | 1,827,420 |
| 2018-05-29 | $109.07 | $110.25 | $107.89 | $108.68 | $95.52 | 1,202,657 |
| 2018-05-25 | $109.68 | $111.83 | $109.24 | $109.74 | $96.45 | 884,123 |
| 2018-05-24 | $110.50 | $111.10 | $108.45 | $109.84 | $96.54 | 980,987 |
| 2018-05-23 | $109.61 | $110.71 | $109.10 | $110.22 | $96.87 | 855,907 |
| 2018-05-22 | $108.50 | $109.91 | $108.18 | $109.41 | $96.16 | 931,463 |
| 2018-05-21 | $108.17 | $109.22 | $107.82 | $108.29 | $95.18 | 896,839 |
| 2018-05-18 | $110.28 | $110.28 | $107.12 | $107.94 | $94.87 | 1,728,491 |
| 2018-05-17 | $111.99 | $112.17 | $110.75 | $111.32 | $97.84 | 752,385 |
| 2018-05-16 | $111.02 | $112.13 | $110.61 | $112.04 | $98.47 | 699,633 |
| 2018-05-15 | $110.90 | $111.39 | $108.74 | $110.99 | $97.55 | 1,179,237 |
| 2018-05-14 | $112.99 | $112.99 | $111.01 | $111.58 | $98.07 | 793,028 |
| 2018-05-11 | $114.22 | $115.28 | $112.66 | $113.02 | $99.34 | 614,819 |
| 2018-05-10 | $113.54 | $115.03 | $113.40 | $114.16 | $100.34 | 1,317,553 |
| 2018-05-09 | $113.39 | $114.55 | $112.55 | $113.79 | $99.33 | 764,810 |
| 2018-05-08 | $112.29 | $113.05 | $111.60 | $112.85 | $98.51 | 1,216,515 |
| 2018-05-07 | $113.30 | $114.42 | $112.35 | $112.65 | $98.34 | 730,585 |
| 2018-05-04 | $111.31 | $114.39 | $110.83 | $113.31 | $98.91 | 1,037,186 |
| 2018-05-03 | $113.00 | $113.71 | $110.42 | $111.41 | $97.26 | 1,814,828 |
| 2018-05-02 | $114.55 | $115.92 | $113.05 | $113.83 | $99.37 | 957,983 |
| 2018-05-01 | $114.14 | $115.46 | $113.31 | $115.01 | $100.40 | 894,878 |
| 2018-04-30 | $116.78 | $116.86 | $113.71 | $114.08 | $99.59 | 1,146,665 |
| 2018-04-27 | $115.84 | $117.00 | $115.20 | $116.18 | $101.42 | 589,247 |
| 2018-04-26 | $115.93 | $115.93 | $114.00 | $115.36 | $100.70 | 737,327 |
| 2018-04-25 | $113.82 | $115.68 | $113.42 | $115.54 | $100.86 | 798,255 |
| 2018-04-24 | $114.92 | $115.05 | $113.19 | $114.55 | $100.00 | 1,002,375 |
| 2018-04-23 | $114.92 | $115.10 | $113.81 | $114.57 | $100.01 | 1,257,953 |
| 2018-04-20 | $117.08 | $117.88 | $113.16 | $114.92 | $100.32 | 1,700,414 |
| 2018-04-19 | $119.66 | $119.74 | $116.25 | $117.04 | $102.17 | 1,691,590 |
| 2018-04-18 | $120.95 | $121.22 | $119.68 | $120.18 | $104.91 | 797,386 |
| 2018-04-17 | $121.07 | $121.48 | $120.06 | $120.55 | $105.24 | 758,216 |
| 2018-04-16 | $120.99 | $122.11 | $118.51 | $120.95 | $105.58 | 1,095,340 |
| 2018-04-13 | $123.46 | $123.46 | $122.13 | $122.85 | $107.24 | 533,241 |
| 2018-04-12 | $124.00 | $124.11 | $122.20 | $122.64 | $107.06 | 824,238 |
| 2018-04-11 | $123.92 | $124.73 | $123.59 | $123.61 | $107.91 | 549,066 |
| 2018-04-10 | $126.02 | $126.05 | $124.25 | $124.39 | $108.59 | 822,287 |
| 2018-04-09 | $124.27 | $126.86 | $123.46 | $125.11 | $109.22 | 688,682 |
| 2018-04-06 | $123.95 | $126.49 | $122.87 | $123.94 | $108.19 | 1,460,151 |
| 2018-04-05 | $124.39 | $125.51 | $122.46 | $124.00 | $108.25 | 1,487,673 |
| 2018-04-04 | $120.71 | $125.58 | $120.18 | $123.70 | $107.98 | 1,460,770 |
| 2018-04-03 | $120.24 | $122.50 | $118.95 | $121.72 | $106.26 | 630,108 |
| 2018-04-02 | $123.75 | $124.00 | $118.65 | $119.77 | $104.55 | 1,067,914 |
| 2018-03-29 | $123.90 | $125.50 | $123.47 | $124.01 | $108.26 | 1,064,459 |
| 2018-03-28 | $122.66 | $124.63 | $122.41 | $123.30 | $107.64 | 986,876 |
| 2018-03-27 | $122.37 | $123.34 | $121.76 | $122.41 | $106.86 | 1,527,968 |
| 2018-03-26 | $119.48 | $121.90 | $119.33 | $121.70 | $106.24 | 1,081,788 |
| 2018-03-23 | $118.98 | $121.45 | $118.54 | $118.76 | $103.67 | 1,361,733 |
| 2018-03-22 | $119.93 | $121.37 | $118.16 | $118.28 | $103.25 | 1,111,128 |
| 2018-03-21 | $124.11 | $125.00 | $119.33 | $120.16 | $104.89 | 2,178,805 |
| 2018-03-20 | $126.87 | $127.09 | $124.93 | $125.43 | $109.50 | 786,121 |
| 2018-03-19 | $125.79 | $127.93 | $125.51 | $126.29 | $110.25 | 674,246 |
| 2018-03-16 | $125.35 | $127.62 | $125.28 | $125.84 | $109.85 | 1,297,205 |
| 2018-03-15 | $130.85 | $131.52 | $124.67 | $124.85 | $108.99 | 1,363,453 |
| 2018-03-14 | $132.00 | $133.38 | $130.67 | $130.85 | $114.23 | 1,001,742 |
| 2018-03-13 | $130.98 | $131.73 | $129.61 | $131.53 | $114.82 | 905,703 |
| 2018-03-12 | $129.79 | $131.42 | $129.58 | $130.31 | $113.76 | 808,280 |
| 2018-03-09 | $130.00 | $130.46 | $129.08 | $129.92 | $113.41 | 615,651 |
| 2018-03-08 | $129.07 | $129.70 | $127.86 | $129.67 | $113.20 | 928,866 |
| 2018-03-07 | $128.27 | $129.36 | $125.00 | $128.72 | $112.37 | 810,597 |
| 2018-03-06 | $130.00 | $130.30 | $127.94 | $129.68 | $113.21 | 1,199,405 |
| 2018-03-05 | $127.98 | $130.35 | $124.84 | $130.02 | $113.50 | 981,246 |
| 2018-03-02 | $126.36 | $129.00 | $126.36 | $128.45 | $112.13 | 879,319 |
| 2018-03-01 | $126.05 | $128.64 | $125.67 | $126.90 | $110.78 | 912,716 |
| 2018-02-28 | $127.36 | $128.23 | $126.06 | $126.30 | $110.25 | 1,089,008 |
| 2018-02-27 | $127.06 | $130.22 | $126.64 | $126.64 | $110.55 | 1,374,485 |
| 2018-02-26 | $124.33 | $127.05 | $123.77 | $127.02 | $110.88 | 973,644 |
| 2018-02-23 | $123.28 | $124.57 | $121.37 | $124.55 | $108.73 | 1,419,410 |
| 2018-02-22 | $120.97 | $123.03 | $120.67 | $122.84 | $107.23 | 1,072,760 |
| 2018-02-21 | $124.22 | $125.23 | $120.70 | $120.82 | $105.47 | 743,695 |
| 2018-02-20 | $124.33 | $124.53 | $122.19 | $123.87 | $108.13 | 950,053 |
| 2018-02-16 | $123.80 | $124.95 | $118.96 | $124.46 | $108.65 | 1,513,001 |
| 2018-02-15 | $121.58 | $123.52 | $119.40 | $122.65 | $107.07 | 1,393,636 |
| 2018-02-14 | $118.85 | $121.11 | $117.12 | $121.01 | $105.64 | 1,083,159 |
| 2018-02-13 | $118.72 | $120.10 | $117.35 | $119.69 | $104.48 | 870,822 |
| 2018-02-12 | $119.97 | $120.69 | $118.42 | $119.40 | $104.23 | 890,165 |
| 2018-02-09 | $119.56 | $120.55 | $116.78 | $119.52 | $104.34 | 882,760 |
| 2018-02-08 | $119.53 | $120.61 | $118.36 | $118.37 | $103.33 | 1,183,957 |
| 2018-02-07 | $119.27 | $121.19 | $119.03 | $119.83 | $103.92 | 1,341,339 |
| 2018-02-06 | $114.91 | $120.46 | $114.33 | $119.92 | $104.00 | 1,274,643 |
| 2018-02-05 | $118.99 | $121.16 | $116.63 | $116.63 | $101.15 | 1,142,976 |
| 2018-02-02 | $125.26 | $125.51 | $119.89 | $120.12 | $104.17 | 1,480,358 |
| 2018-02-01 | $126.47 | $126.67 | $124.98 | $126.03 | $109.30 | 1,136,230 |
| 2018-01-31 | $127.66 | $127.96 | $126.29 | $126.89 | $110.04 | 4,543,139 |
| 2018-01-30 | $128.75 | $130.15 | $126.98 | $127.46 | $110.54 | 965,490 |
| 2018-01-29 | $130.07 | $131.75 | $129.20 | $129.42 | $112.24 | 932,380 |
| 2018-01-26 | $129.55 | $131.13 | $129.19 | $131.06 | $113.66 | 828,619 |
| 2018-01-25 | $127.98 | $132.76 | $127.93 | $129.55 | $112.35 | 1,930,527 |
| 2018-01-24 | $128.24 | $128.62 | $126.03 | $126.94 | $110.09 | 1,080,127 |
| 2018-01-23 | $126.98 | $128.54 | $126.41 | $128.04 | $111.04 | 810,850 |
| 2018-01-22 | $126.96 | $127.83 | $126.64 | $127.38 | $110.47 | 568,567 |
| 2018-01-19 | $126.10 | $127.66 | $125.69 | $127.53 | $110.60 | 806,720 |
| 2018-01-18 | $125.53 | $126.21 | $124.53 | $125.68 | $109.00 | 751,377 |
| 2018-01-17 | $124.52 | $126.98 | $124.52 | $125.84 | $109.13 | 671,187 |
| 2018-01-16 | $124.04 | $124.81 | $123.63 | $124.01 | $107.55 | 704,898 |
| 2018-01-12 | $123.52 | $123.82 | $122.80 | $123.43 | $107.04 | 617,954 |
| 2018-01-11 | $124.47 | $124.65 | $122.87 | $123.15 | $106.80 | 656,265 |
| 2018-01-10 | $125.82 | $126.27 | $123.78 | $124.16 | $107.68 | 1,353,616 |
| 2018-01-09 | $126.52 | $127.45 | $126.16 | $126.79 | $109.96 | 1,264,979 |
| 2018-01-08 | $125.62 | $126.74 | $125.06 | $126.69 | $109.87 | 1,045,009 |
| 2018-01-05 | $124.71 | $125.62 | $123.89 | $125.55 | $108.88 | 659,112 |
| 2018-01-04 | $123.83 | $124.86 | $123.35 | $124.39 | $107.88 | 786,572 |
| 2018-01-03 | $123.75 | $123.96 | $122.71 | $123.40 | $107.02 | 1,320,212 |
| 2018-01-02 | $124.38 | $124.59 | $122.78 | $123.72 | $107.30 | 867,942 |
| 2017-12-29 | $124.74 | $125.68 | $124.23 | $124.24 | $107.75 | 494,493 |
| 2017-12-28 | $124.88 | $124.96 | $123.79 | $124.89 | $108.31 | 485,609 |
| 2017-12-27 | $125.27 | $125.84 | $124.36 | $124.79 | $108.22 | 471,554 |
| 2017-12-26 | $125.10 | $126.02 | $125.02 | $125.27 | $108.64 | 479,247 |
| 2017-12-22 | $124.56 | $125.95 | $124.28 | $125.22 | $108.60 | 681,529 |
| 2017-12-21 | $123.85 | $124.61 | $123.24 | $123.91 | $107.46 | 957,055 |
| 2017-12-20 | $121.50 | $123.70 | $120.50 | $123.42 | $107.04 | 1,123,455 |
| 2017-12-19 | $121.00 | $123.19 | $120.81 | $121.47 | $105.34 | 1,321,996 |
| 2017-12-18 | $120.05 | $121.23 | $119.55 | $120.61 | $104.60 | 927,832 |
| 2017-12-15 | $118.93 | $120.17 | $118.60 | $119.44 | $103.58 | 1,223,840 |
| 2017-12-14 | $117.69 | $118.97 | $117.44 | $118.52 | $102.79 | 1,002,137 |
| 2017-12-13 | $117.93 | $118.86 | $117.59 | $118.15 | $102.46 | 576,621 |
| 2017-12-12 | $117.83 | $118.75 | $117.32 | $117.95 | $102.29 | 943,864 |
| 2017-12-11 | $118.06 | $118.83 | $116.79 | $117.26 | $101.69 | 1,044,169 |
| 2017-12-08 | $118.93 | $118.93 | $117.52 | $118.61 | $102.86 | 701,299 |
| 2017-12-07 | $118.47 | $119.19 | $117.91 | $118.47 | $102.74 | 716,893 |
| 2017-12-06 | $117.84 | $119.35 | $117.35 | $118.91 | $103.12 | 744,195 |
| 2017-12-05 | $119.46 | $119.93 | $117.25 | $117.46 | $101.87 | 1,349,017 |
| 2017-12-04 | $116.12 | $119.53 | $115.70 | $119.39 | $103.54 | 1,446,201 |
| 2017-12-01 | $116.60 | $116.60 | $114.32 | $115.61 | $100.26 | 1,154,862 |
| 2017-11-30 | $117.90 | $119.72 | $115.86 | $116.67 | $101.18 | 1,382,693 |
| 2017-11-29 | $114.84 | $119.32 | $114.84 | $117.66 | $102.04 | 1,508,262 |
| 2017-11-28 | $113.19 | $114.98 | $112.47 | $114.93 | $99.67 | 845,693 |
| 2017-11-27 | $111.74 | $113.28 | $111.49 | $113.25 | $98.22 | 706,099 |
| 2017-11-24 | $113.24 | $113.27 | $111.18 | $111.37 | $96.58 | 595,463 |
| 2017-11-22 | $113.29 | $113.29 | $112.19 | $112.70 | $97.74 | 694,046 |
| 2017-11-21 | $114.00 | $114.43 | $113.05 | $113.54 | $98.47 | 1,080,134 |
| 2017-11-20 | $114.58 | $115.69 | $113.65 | $114.01 | $98.87 | 1,466,287 |
| 2017-11-17 | $116.00 | $117.13 | $113.24 | $114.19 | $99.03 | 1,415,807 |
| 2017-11-16 | $111.21 | $117.30 | $109.63 | $116.65 | $101.16 | 4,204,908 |
| 2017-11-15 | $108.19 | $108.40 | $106.21 | $106.51 | $92.37 | 2,009,681 |
| 2017-11-14 | $106.30 | $108.62 | $105.83 | $108.19 | $93.83 | 1,322,297 |
| 2017-11-13 | $105.25 | $107.34 | $104.28 | $106.49 | $92.35 | 1,511,509 |
| 2017-11-10 | $102.23 | $104.72 | $102.23 | $104.12 | $90.30 | 901,106 |
| 2017-11-09 | $102.17 | $102.95 | $101.42 | $102.60 | $88.98 | 1,285,048 |
| 2017-11-08 | $101.94 | $103.69 | $101.51 | $103.38 | $88.98 | 1,467,868 |
| 2017-11-07 | $99.89 | $101.81 | $99.57 | $101.77 | $87.59 | 1,400,729 |
| 2017-11-06 | $102.20 | $102.24 | $99.86 | $99.99 | $86.06 | 1,109,790 |
| 2017-11-03 | $103.20 | $103.87 | $102.03 | $102.22 | $87.98 | 811,190 |
| 2017-11-02 | $105.12 | $105.12 | $102.48 | $103.13 | $88.76 | 1,105,663 |
| 2017-11-01 | $105.87 | $105.94 | $104.96 | $105.22 | $90.56 | 707,886 |
| 2017-10-31 | $103.40 | $106.13 | $103.10 | $106.05 | $91.28 | 1,732,770 |
| 2017-10-30 | $103.10 | $103.53 | $101.82 | $101.91 | $87.71 | 1,718,607 |
| 2017-10-27 | $104.09 | $104.09 | $102.60 | $103.71 | $89.26 | 918,612 |
| 2017-10-26 | $103.99 | $104.52 | $102.93 | $104.14 | $89.63 | 907,437 |
| 2017-10-25 | $104.10 | $104.28 | $102.31 | $103.92 | $89.44 | 1,062,908 |
| 2017-10-24 | $105.00 | $105.26 | $103.88 | $104.42 | $89.87 | 707,934 |
| 2017-10-23 | $104.34 | $104.92 | $103.72 | $104.79 | $90.19 | 733,792 |
| 2017-10-20 | $104.33 | $104.44 | $103.19 | $104.22 | $89.70 | 822,629 |
| 2017-10-19 | $103.98 | $104.63 | $102.86 | $104.00 | $89.51 | 946,812 |
| 2017-10-18 | $104.71 | $104.71 | $103.73 | $104.14 | $89.63 | 753,334 |
| 2017-10-17 | $105.51 | $105.96 | $103.63 | $104.65 | $90.07 | 1,157,541 |
| 2017-10-16 | $105.11 | $106.24 | $105.11 | $105.96 | $91.20 | 1,197,472 |
| 2017-10-13 | $106.47 | $106.47 | $104.84 | $105.11 | $90.47 | 1,291,453 |
| 2017-10-12 | $104.13 | $106.51 | $104.13 | $106.01 | $91.24 | 1,282,169 |
| 2017-10-11 | $103.80 | $104.65 | $103.72 | $104.27 | $89.75 | 1,193,094 |
| 2017-10-10 | $103.25 | $104.06 | $102.73 | $103.69 | $89.25 | 1,430,480 |
| 2017-10-09 | $104.38 | $104.67 | $102.79 | $102.90 | $88.57 | 1,584,351 |
| 2017-10-06 | $105.60 | $105.60 | $104.00 | $104.24 | $89.72 | 1,162,770 |
| 2017-10-05 | $105.20 | $106.17 | $104.80 | $105.60 | $90.89 | 954,152 |
| 2017-10-04 | $104.30 | $105.54 | $104.02 | $105.02 | $90.39 | 980,739 |
| 2017-10-03 | $105.24 | $105.31 | $104.17 | $104.29 | $89.76 | 973,372 |
| 2017-10-02 | $104.97 | $105.28 | $104.21 | $104.72 | $90.13 | 1,156,469 |
| 2017-09-29 | $105.41 | $106.32 | $104.61 | $104.93 | $90.31 | 1,036,089 |
| 2017-09-28 | $106.85 | $107.48 | $104.64 | $105.12 | $90.48 | 1,151,897 |
| 2017-09-27 | $106.15 | $106.96 | $104.28 | $106.80 | $91.92 | 1,479,589 |
| 2017-09-26 | $105.48 | $106.60 | $104.48 | $106.08 | $91.30 | 1,491,261 |
| 2017-09-25 | $104.50 | $105.90 | $104.07 | $105.57 | $90.86 | 1,371,916 |
| 2017-09-22 | $106.27 | $106.32 | $104.19 | $104.59 | $90.02 | 1,004,984 |
| 2017-09-21 | $106.62 | $107.13 | $105.75 | $105.92 | $91.17 | 725,177 |
| 2017-09-20 | $108.80 | $108.80 | $106.10 | $106.65 | $91.79 | 1,358,365 |
| 2017-09-19 | $110.89 | $110.89 | $109.45 | $109.51 | $94.26 | 1,094,368 |
| 2017-09-18 | $110.00 | $111.14 | $109.62 | $111.06 | $95.59 | 1,117,091 |
| 2017-09-15 | $108.54 | $110.23 | $108.46 | $110.22 | $94.87 | 2,217,609 |
| 2017-09-14 | $107.42 | $108.54 | $106.68 | $108.49 | $93.38 | 1,362,414 |
| 2017-09-13 | $107.73 | $108.11 | $106.86 | $107.05 | $92.14 | 749,126 |
| 2017-09-12 | $107.26 | $108.24 | $107.10 | $107.75 | $92.74 | 1,210,353 |
| 2017-09-11 | $107.39 | $108.18 | $106.74 | $107.10 | $92.18 | 1,243,696 |
| 2017-09-08 | $106.00 | $107.45 | $105.53 | $107.14 | $92.22 | 1,068,785 |
| 2017-09-07 | $106.09 | $106.52 | $104.90 | $106.02 | $91.25 | 1,293,813 |
| 2017-09-06 | $106.29 | $106.37 | $105.21 | $106.21 | $91.41 | 1,256,957 |
| 2017-09-05 | $104.84 | $106.18 | $104.47 | $106.08 | $91.30 | 1,175,252 |
| 2017-09-01 | $105.00 | $105.46 | $104.46 | $104.84 | $90.24 | 1,044,832 |
| 2017-08-31 | $104.37 | $105.01 | $104.01 | $104.76 | $90.17 | 1,492,464 |
| 2017-08-30 | $104.77 | $105.11 | $103.50 | $104.24 | $89.72 | 1,771,526 |
| 2017-08-29 | $105.50 | $105.73 | $104.59 | $104.70 | $90.12 | 1,367,961 |
| 2017-08-28 | $105.10 | $106.54 | $104.15 | $105.40 | $90.72 | 1,886,447 |
| 2017-08-25 | $107.55 | $107.89 | $105.04 | $105.15 | $90.50 | 2,439,498 |
| 2017-08-24 | $112.50 | $113.10 | $106.93 | $107.51 | $92.53 | 5,289,027 |
| 2017-08-23 | $119.34 | $119.69 | $118.09 | $118.85 | $102.29 | 2,371,258 |
| 2017-08-22 | $121.71 | $121.88 | $119.20 | $119.86 | $103.16 | 1,322,874 |
| 2017-08-21 | $121.63 | $122.09 | $121.12 | $121.85 | $104.88 | 704,638 |
| 2017-08-18 | $122.55 | $122.68 | $121.60 | $121.90 | $104.92 | 723,798 |
| 2017-08-17 | $122.90 | $123.83 | $122.48 | $122.66 | $105.57 | 661,019 |
| 2017-08-16 | $122.92 | $123.78 | $122.56 | $123.18 | $106.02 | 543,075 |
| 2017-08-15 | $123.05 | $123.34 | $122.60 | $122.92 | $105.80 | 611,975 |
| 2017-08-14 | $122.41 | $123.46 | $122.17 | $123.01 | $105.87 | 637,876 |
| 2017-08-11 | $122.09 | $123.05 | $121.51 | $122.28 | $105.25 | 448,769 |
| 2017-08-10 | $121.72 | $122.25 | $121.24 | $121.72 | $104.76 | 792,810 |
| 2017-08-09 | $121.25 | $122.53 | $121.01 | $122.19 | $105.17 | 714,109 |
| 2017-08-08 | $122.16 | $122.56 | $121.65 | $121.79 | $104.16 | 594,447 |
| 2017-08-07 | $121.47 | $122.72 | $121.29 | $122.57 | $104.83 | 668,570 |
| 2017-08-04 | $121.54 | $121.78 | $121.00 | $121.47 | $103.89 | 745,219 |
| 2017-08-03 | $120.53 | $121.94 | $120.53 | $121.17 | $103.63 | 567,518 |
| 2017-08-02 | $120.42 | $121.76 | $119.05 | $120.81 | $103.32 | 1,328,728 |
| 2017-08-01 | $122.17 | $122.41 | $120.35 | $120.74 | $103.26 | 828,371 |
| 2017-07-31 | $122.45 | $122.49 | $121.75 | $121.90 | $104.25 | 776,623 |
| 2017-07-28 | $122.67 | $122.80 | $121.94 | $122.42 | $104.70 | 758,005 |
| 2017-07-27 | $120.88 | $122.14 | $120.22 | $122.13 | $104.45 | 645,612 |
| 2017-07-26 | $121.29 | $121.45 | $120.48 | $120.71 | $103.24 | 744,882 |
| 2017-07-25 | $119.78 | $121.12 | $119.39 | $121.02 | $103.50 | 1,031,969 |
| 2017-07-24 | $118.44 | $120.12 | $118.00 | $119.61 | $102.30 | 1,024,433 |
| 2017-07-21 | $118.08 | $118.48 | $117.32 | $118.48 | $101.33 | 1,278,600 |
| 2017-07-20 | $116.99 | $119.40 | $116.97 | $118.25 | $101.13 | 1,599,359 |
| 2017-07-19 | $116.01 | $116.95 | $115.00 | $116.76 | $99.86 | 1,085,070 |
| 2017-07-18 | $118.99 | $118.99 | $116.32 | $116.48 | $99.62 | 1,017,228 |
| 2017-07-17 | $117.22 | $118.60 | $117.02 | $118.57 | $101.41 | 1,085,201 |
| 2017-07-14 | $116.42 | $117.11 | $116.22 | $116.75 | $99.85 | 785,097 |
| 2017-07-13 | $115.25 | $116.39 | $115.10 | $116.34 | $99.50 | 1,246,247 |
| 2017-07-12 | $115.29 | $116.00 | $114.94 | $115.16 | $98.49 | 946,491 |
| 2017-07-11 | $114.81 | $115.58 | $114.31 | $114.45 | $97.88 | 1,177,413 |
| 2017-07-10 | $115.45 | $115.45 | $114.39 | $114.41 | $97.85 | 736,182 |
| 2017-07-07 | $115.55 | $115.71 | $114.84 | $115.39 | $98.69 | 780,760 |
| 2017-07-06 | $116.21 | $116.65 | $115.07 | $115.11 | $98.45 | 832,869 |
| 2017-07-05 | $117.89 | $118.08 | $116.25 | $116.30 | $99.46 | 968,260 |
| 2017-07-03 | $118.80 | $119.12 | $117.90 | $118.15 | $101.05 | 504,828 |
| 2017-06-30 | $118.41 | $118.99 | $117.47 | $118.33 | $101.20 | 846,498 |
| 2017-06-29 | $120.10 | $120.13 | $117.78 | $118.02 | $100.94 | 1,354,097 |
| 2017-06-28 | $120.60 | $121.31 | $119.67 | $119.81 | $102.47 | 593,506 |
| 2017-06-27 | $121.61 | $122.06 | $120.16 | $120.17 | $102.77 | 857,749 |
| 2017-06-26 | $120.91 | $122.32 | $120.61 | $122.06 | $104.39 | 650,690 |
| 2017-06-23 | $121.22 | $121.79 | $120.43 | $120.72 | $103.24 | 1,120,991 |
| 2017-06-22 | $121.73 | $122.20 | $120.90 | $121.23 | $103.68 | 855,739 |
| 2017-06-21 | $122.64 | $123.37 | $121.28 | $121.57 | $103.97 | 843,567 |
| 2017-06-20 | $124.00 | $124.12 | $122.33 | $122.37 | $104.66 | 782,774 |
| 2017-06-19 | $124.72 | $124.83 | $123.04 | $124.16 | $106.19 | 696,944 |
| 2017-06-16 | $126.76 | $126.76 | $123.64 | $124.72 | $106.67 | 1,413,895 |
| 2017-06-15 | $127.00 | $127.32 | $126.28 | $127.15 | $108.74 | 864,367 |
| 2017-06-14 | $128.74 | $129.41 | $127.02 | $127.48 | $109.03 | 1,370,284 |
| 2017-06-13 | $127.91 | $128.44 | $126.52 | $128.24 | $109.68 | 752,965 |
| 2017-06-12 | $127.27 | $128.62 | $127.02 | $128.05 | $109.51 | 819,555 |
| 2017-06-09 | $128.32 | $128.89 | $126.70 | $127.16 | $108.75 | 876,207 |
| 2017-06-08 | $134.00 | $134.12 | $127.74 | $128.51 | $109.91 | 1,605,088 |
| 2017-06-07 | $130.50 | $130.88 | $129.43 | $130.88 | $111.93 | 1,369,974 |
| 2017-06-06 | $130.64 | $131.45 | $130.10 | $130.52 | $111.63 | 1,035,616 |
| 2017-06-05 | $130.56 | $130.56 | $129.71 | $130.50 | $111.61 | 700,065 |
| 2017-06-02 | $130.76 | $131.30 | $129.73 | $130.51 | $111.62 | 817,519 |
| 2017-06-01 | $128.11 | $130.24 | $127.28 | $130.23 | $111.38 | 805,942 |
| 2017-05-31 | $127.90 | $128.93 | $127.16 | $127.85 | $109.34 | 1,078,701 |
| 2017-05-30 | $127.60 | $127.98 | $127.29 | $127.77 | $109.27 | 511,772 |
| 2017-05-26 | $128.10 | $128.55 | $127.96 | $128.17 | $109.62 | 413,080 |
| 2017-05-25 | $127.54 | $128.62 | $127.54 | $128.00 | $109.47 | 847,664 |
| 2017-05-24 | $127.54 | $128.06 | $126.78 | $127.75 | $109.26 | 551,555 |
| 2017-05-23 | $127.26 | $128.40 | $127.01 | $127.54 | $109.08 | 476,115 |
| 2017-05-22 | $125.89 | $127.57 | $125.63 | $126.96 | $108.58 | 520,058 |
| 2017-05-19 | $125.96 | $126.23 | $124.83 | $126.01 | $107.77 | 768,077 |
| 2017-05-18 | $125.49 | $126.57 | $124.66 | $125.90 | $107.67 | 1,127,022 |
| 2017-05-17 | $124.86 | $126.33 | $124.27 | $125.79 | $107.58 | 667,673 |
| 2017-05-16 | $125.27 | $125.32 | $124.49 | $124.77 | $106.71 | 526,730 |
| 2017-05-15 | $124.64 | $125.46 | $124.61 | $124.78 | $106.72 | 721,263 |
| 2017-05-12 | $124.86 | $125.15 | $124.36 | $124.75 | $106.69 | 446,732 |
| 2017-05-11 | $125.00 | $125.18 | $124.06 | $125.04 | $106.94 | 793,177 |
| 2017-05-10 | $124.65 | $125.51 | $124.42 | $125.34 | $107.20 | 735,682 |
| 2017-05-09 | $126.14 | $126.64 | $125.34 | $125.49 | $106.69 | 849,325 |
| 2017-05-08 | $126.00 | $127.10 | $125.41 | $126.24 | $107.32 | 805,326 |
| 2017-05-05 | $126.06 | $126.81 | $125.55 | $126.08 | $107.19 | 692,899 |
| 2017-05-04 | $125.11 | $126.98 | $124.95 | $125.60 | $106.78 | 830,228 |
| 2017-05-03 | $124.66 | $125.25 | $124.60 | $124.96 | $106.24 | 775,526 |
| 2017-05-02 | $125.91 | $126.35 | $124.09 | $124.67 | $105.99 | 962,130 |
| 2017-05-01 | $127.00 | $127.24 | $125.89 | $125.89 | $107.03 | 757,248 |
| 2017-04-28 | $126.24 | $126.80 | $125.77 | $126.72 | $107.73 | 760,822 |
| 2017-04-27 | $126.98 | $127.35 | $126.23 | $126.41 | $107.47 | 657,182 |
| 2017-04-26 | $126.92 | $127.38 | $126.28 | $126.90 | $107.88 | 930,826 |
| 2017-04-25 | $127.33 | $127.37 | $126.46 | $126.93 | $107.91 | 652,252 |
| 2017-04-24 | $126.99 | $127.87 | $126.99 | $127.16 | $108.11 | 821,907 |
| 2017-04-21 | $127.19 | $127.78 | $126.39 | $126.58 | $107.61 | 915,098 |
| 2017-04-20 | $127.53 | $128.09 | $126.94 | $127.46 | $108.36 | 778,612 |
| 2017-04-19 | $127.96 | $128.27 | $127.09 | $127.50 | $108.39 | 689,316 |
| 2017-04-18 | $128.00 | $129.30 | $127.50 | $128.11 | $108.91 | 1,010,155 |
| 2017-04-17 | $127.63 | $128.06 | $127.09 | $128.01 | $108.83 | 1,424,137 |
| 2017-04-13 | $128.04 | $128.36 | $127.32 | $127.38 | $108.29 | 490,515 |
| 2017-04-12 | $127.72 | $128.45 | $127.06 | $128.20 | $108.99 | 699,034 |
| 2017-04-11 | $127.37 | $127.82 | $126.81 | $127.77 | $108.62 | 1,118,751 |
| 2017-04-10 | $128.28 | $128.58 | $127.34 | $127.69 | $108.56 | 1,529,023 |
| 2017-04-07 | $129.68 | $130.05 | $129.29 | $129.40 | $110.01 | 729,033 |
| 2017-04-06 | $130.12 | $130.37 | $129.27 | $129.44 | $110.04 | 975,605 |
| 2017-04-05 | $130.81 | $131.33 | $129.91 | $130.02 | $110.54 | 963,048 |
| 2017-04-04 | $131.38 | $131.50 | $130.43 | $130.80 | $111.20 | 1,064,254 |
| 2017-04-03 | $131.15 | $131.45 | $130.64 | $131.08 | $111.44 | 1,159,580 |
| 2017-03-31 | $131.51 | $131.86 | $131.05 | $131.08 | $111.44 | 864,623 |
| 2017-03-30 | $132.51 | $132.89 | $131.12 | $131.26 | $111.59 | 927,612 |
| 2017-03-29 | $133.00 | $133.48 | $132.59 | $132.59 | $112.72 | 1,000,476 |
| 2017-03-28 | $132.69 | $133.53 | $132.30 | $133.14 | $113.19 | 2,589,722 |
| 2017-03-27 | $132.93 | $133.24 | $132.23 | $132.89 | $112.98 | 1,747,749 |
| 2017-03-24 | $133.54 | $133.69 | $132.64 | $133.06 | $113.12 | 654,583 |
| 2017-03-23 | $133.46 | $134.13 | $132.79 | $133.16 | $113.21 | 1,364,035 |
| 2017-03-22 | $134.77 | $134.89 | $133.07 | $133.64 | $113.61 | 1,411,683 |
| 2017-03-21 | $136.58 | $136.73 | $133.79 | $134.61 | $114.44 | 2,135,579 |
| 2017-03-20 | $138.60 | $139.10 | $138.11 | $138.50 | $117.75 | 795,476 |
| 2017-03-17 | $139.13 | $139.39 | $138.49 | $138.55 | $117.79 | 1,311,448 |
| 2017-03-16 | $138.71 | $138.99 | $138.10 | $138.72 | $117.93 | 1,520,729 |
| 2017-03-15 | $139.01 | $140.04 | $138.64 | $139.14 | $118.29 | 1,215,863 |
| 2017-03-14 | $139.05 | $139.24 | $138.36 | $138.92 | $118.10 | 922,581 |
| 2017-03-13 | $139.49 | $139.59 | $138.62 | $139.11 | $118.26 | 1,152,182 |
| 2017-03-10 | $140.43 | $140.44 | $139.20 | $139.49 | $118.59 | 1,236,629 |
| 2017-03-09 | $138.96 | $139.96 | $138.76 | $139.69 | $118.76 | 1,480,253 |
| 2017-03-08 | $138.94 | $139.30 | $138.44 | $138.44 | $117.70 | 2,051,379 |
| 2017-03-07 | $140.00 | $140.35 | $139.06 | $139.17 | $118.32 | 981,225 |
| 2017-03-06 | $139.80 | $140.56 | $139.43 | $139.99 | $119.01 | 865,133 |
| 2017-03-03 | $140.85 | $141.22 | $140.13 | $140.49 | $119.44 | 1,107,191 |
| 2017-03-02 | $140.76 | $141.53 | $140.53 | $140.95 | $119.83 | 798,529 |
| 2017-03-01 | $141.28 | $142.04 | $140.45 | $140.69 | $119.61 | 1,841,817 |
| 2017-02-28 | $141.04 | $143.45 | $140.60 | $141.73 | $120.49 | 1,285,963 |
| 2017-02-27 | $141.18 | $141.59 | $139.96 | $140.96 | $119.84 | 1,769,317 |
| 2017-02-24 | $141.19 | $141.29 | $139.92 | $141.18 | $120.02 | 792,747 |
| 2017-02-23 | $141.37 | $141.90 | $140.72 | $140.83 | $119.73 | 1,293,746 |
| 2017-02-22 | $141.06 | $141.89 | $140.47 | $140.73 | $119.64 | 1,193,555 |
| 2017-02-21 | $135.96 | $143.68 | $135.23 | $141.92 | $120.65 | 3,228,341 |
| 2017-02-17 | $132.42 | $137.03 | $130.01 | $135.95 | $115.58 | 3,590,309 |
| 2017-02-16 | $138.26 | $138.76 | $137.01 | $137.84 | $117.19 | 2,461,336 |
| 2017-02-15 | $137.51 | $138.73 | $137.26 | $138.53 | $117.77 | 1,161,694 |
| 2017-02-14 | $138.06 | $138.53 | $137.17 | $137.93 | $117.26 | 1,340,024 |
| 2017-02-13 | $138.05 | $139.08 | $137.01 | $138.79 | $117.99 | 1,531,611 |
| 2017-02-10 | $137.50 | $138.68 | $137.01 | $138.02 | $117.34 | 494,387 |
| 2017-02-09 | $137.49 | $138.19 | $137.10 | $137.70 | $117.07 | 682,081 |
| 2017-02-08 | $138.19 | $139.00 | $137.00 | $137.19 | $116.63 | 1,318,841 |
| 2017-02-07 | $137.75 | $139.95 | $137.75 | $139.66 | $118.09 | 941,027 |
| 2017-02-06 | $139.02 | $139.25 | $137.61 | $138.00 | $116.68 | 926,132 |
| 2017-02-03 | $138.45 | $139.64 | $137.21 | $138.78 | $117.34 | 1,036,474 |
| 2017-02-02 | $136.09 | $138.55 | $135.50 | $137.58 | $116.33 | 1,787,152 |
| 2017-02-01 | $134.99 | $136.47 | $134.70 | $135.50 | $114.57 | 1,684,157 |
| 2017-01-31 | $133.77 | $135.91 | $133.77 | $135.85 | $114.87 | 1,590,614 |
| 2017-01-30 | $135.98 | $135.98 | $133.09 | $134.12 | $113.40 | 1,103,601 |
| 2017-01-27 | $135.81 | $136.13 | $134.71 | $135.59 | $114.65 | 964,375 |
| 2017-01-26 | $135.01 | $135.88 | $134.77 | $135.82 | $114.84 | 1,206,339 |
| 2017-01-25 | $134.54 | $135.15 | $134.39 | $135.01 | $114.16 | 1,001,253 |
| 2017-01-24 | $133.38 | $134.78 | $133.00 | $134.51 | $113.73 | 1,022,393 |
| 2017-01-23 | $133.27 | $134.40 | $132.75 | $133.49 | $112.87 | 1,040,522 |
| 2017-01-20 | $133.38 | $133.90 | $132.80 | $133.57 | $112.94 | 886,494 |
| 2017-01-19 | $132.55 | $133.35 | $132.28 | $132.86 | $112.34 | 1,122,031 |
| 2017-01-18 | $132.45 | $133.21 | $132.21 | $133.00 | $112.46 | 983,743 |
| 2017-01-17 | $131.01 | $132.33 | $130.44 | $132.26 | $111.83 | 887,698 |
| 2017-01-13 | $130.73 | $131.47 | $130.33 | $131.00 | $110.76 | 780,704 |
| 2017-01-12 | $130.43 | $131.30 | $130.29 | $130.56 | $110.39 | 1,169,067 |
| 2017-01-11 | $128.75 | $131.47 | $128.66 | $130.65 | $110.47 | 2,052,990 |
| 2017-01-10 | $127.52 | $128.99 | $127.00 | $128.74 | $108.85 | 1,411,339 |
| 2017-01-09 | $129.11 | $129.13 | $127.53 | $128.01 | $108.24 | 642,166 |
| 2017-01-06 | $128.97 | $129.53 | $128.19 | $129.04 | $109.11 | 534,584 |
| 2017-01-05 | $128.53 | $129.63 | $128.32 | $129.18 | $109.23 | 661,267 |
| 2017-01-04 | $130.24 | $130.24 | $128.33 | $128.53 | $108.68 | 786,918 |
| 2017-01-03 | $128.51 | $129.92 | $128.14 | $128.97 | $109.05 | 652,666 |
| 2016-12-30 | $129.44 | $129.44 | $127.42 | $128.06 | $108.28 | 265,594 |
| 2016-12-29 | $128.14 | $129.31 | $127.99 | $129.15 | $109.20 | 87,848 |
| 2016-12-28 | $128.86 | $129.00 | $127.71 | $127.96 | $108.19 | 340,412 |
| 2016-12-27 | $128.81 | $129.46 | $128.47 | $128.88 | $108.97 | 300,647 |
| 2016-12-23 | $129.20 | $129.50 | $128.80 | $129.46 | $109.46 | 265,698 |
| 2016-12-22 | $128.89 | $129.70 | $128.26 | $129.22 | $109.26 | 479,422 |
| 2016-12-21 | $129.26 | $130.18 | $128.28 | $128.55 | $108.69 | 469,451 |
| 2016-12-20 | $128.45 | $129.94 | $128.12 | $129.20 | $109.24 | 675,787 |
| 2016-12-19 | $129.68 | $130.40 | $128.88 | $129.39 | $109.40 | 533,722 |
| 2016-12-16 | $127.54 | $130.69 | $127.27 | $129.14 | $109.19 | 1,349,089 |
| 2016-12-15 | $128.13 | $128.50 | $126.64 | $127.45 | $107.76 | 1,246,647 |
| 2016-12-14 | $130.42 | $131.17 | $127.51 | $128.08 | $108.30 | 846,706 |
| 2016-12-13 | $130.14 | $131.28 | $129.90 | $130.58 | $110.41 | 559,874 |
| 2016-12-12 | $130.38 | $130.98 | $129.70 | $130.19 | $110.08 | 521,504 |
| 2016-12-09 | $129.30 | $130.68 | $128.61 | $130.49 | $110.33 | 700,923 |
| 2016-12-08 | $128.31 | $129.20 | $127.66 | $128.76 | $108.87 | 502,467 |
| 2016-12-07 | $127.00 | $129.00 | $126.82 | $128.65 | $108.78 | 586,478 |
| 2016-12-06 | $126.14 | $126.86 | $125.47 | $126.75 | $107.17 | 797,570 |
| 2016-12-05 | $125.31 | $126.14 | $124.76 | $126.01 | $106.55 | 667,159 |
| 2016-12-02 | $125.24 | $126.17 | $124.59 | $125.28 | $105.93 | 608,595 |
| 2016-12-01 | $125.33 | $125.73 | $124.20 | $124.74 | $105.47 | 819,931 |
| 2016-11-30 | $126.55 | $127.76 | $125.95 | $125.95 | $106.49 | 1,238,270 |
| 2016-11-29 | $127.35 | $127.81 | $126.39 | $127.27 | $107.61 | 609,868 |
| 2016-11-28 | $126.22 | $127.81 | $125.63 | $126.99 | $107.37 | 911,685 |
| 2016-11-25 | $126.22 | $127.42 | $125.86 | $126.46 | $106.93 | 298,181 |
| 2016-11-23 | $126.51 | $127.57 | $125.15 | $125.58 | $106.18 | 786,817 |
| 2016-11-22 | $127.05 | $127.66 | $126.47 | $126.92 | $107.31 | 762,982 |
| 2016-11-21 | $124.58 | $126.50 | $124.51 | $126.46 | $106.93 | 1,072,883 |
| 2016-11-18 | $124.47 | $125.57 | $123.82 | $124.85 | $105.56 | 1,954,399 |
| 2016-11-17 | $127.42 | $127.42 | $122.05 | $124.85 | $105.56 | 1,769,694 |
| 2016-11-16 | $128.80 | $130.98 | $128.77 | $129.95 | $109.88 | 1,185,555 |
| 2016-11-15 | $129.33 | $130.86 | $128.56 | $128.80 | $108.90 | 865,266 |
| 2016-11-14 | $126.79 | $129.68 | $126.34 | $128.82 | $108.92 | 1,033,551 |
| 2016-11-11 | $127.02 | $127.48 | $125.62 | $127.06 | $107.43 | 1,058,327 |
| 2016-11-10 | $130.49 | $130.49 | $126.67 | $127.49 | $107.80 | 1,110,337 |
| 2016-11-09 | $130.45 | $131.38 | $128.30 | $131.21 | $110.94 | 755,126 |
| 2016-11-08 | $130.39 | $133.86 | $130.39 | $132.58 | $112.10 | 778,164 |
| 2016-11-07 | $129.81 | $131.56 | $129.52 | $131.47 | $110.54 | 695,751 |
| 2016-11-04 | $130.22 | $130.51 | $129.18 | $129.27 | $108.69 | 494,492 |
| 2016-11-03 | $131.06 | $131.95 | $129.95 | $130.22 | $109.49 | 614,313 |
| 2016-11-02 | $131.03 | $131.65 | $130.56 | $130.66 | $109.86 | 564,787 |
| 2016-11-01 | $131.33 | $132.28 | $130.50 | $130.95 | $110.10 | 556,857 |
| 2016-10-31 | $131.79 | $132.07 | $130.80 | $131.31 | $110.40 | 638,858 |
| 2016-10-28 | $129.57 | $132.37 | $129.57 | $131.92 | $110.92 | 857,476 |
| 2016-10-27 | $130.80 | $130.80 | $129.16 | $129.28 | $108.70 | 542,877 |
| 2016-10-26 | $130.50 | $131.26 | $130.15 | $130.48 | $109.70 | 542,418 |
| 2016-10-25 | $129.80 | $130.43 | $129.59 | $130.19 | $109.46 | 521,053 |
| 2016-10-24 | $130.05 | $130.48 | $129.14 | $129.89 | $109.21 | 596,639 |
| 2016-10-21 | $129.59 | $130.22 | $128.75 | $130.01 | $109.31 | 723,310 |
| 2016-10-20 | $132.79 | $132.97 | $129.57 | $129.78 | $109.12 | 1,155,977 |
| 2016-10-19 | $132.60 | $133.05 | $131.80 | $132.82 | $111.67 | 728,385 |
| 2016-10-18 | $133.42 | $133.66 | $132.11 | $132.22 | $111.17 | 746,127 |
| 2016-10-17 | $133.59 | $133.81 | $132.76 | $133.06 | $111.87 | 383,219 |
| 2016-10-14 | $133.97 | $134.46 | $133.33 | $133.52 | $112.26 | 432,038 |
| 2016-10-13 | $132.27 | $134.39 | $131.84 | $133.92 | $112.60 | 709,889 |
| 2016-10-12 | $132.07 | $132.88 | $132.01 | $132.59 | $111.48 | 621,662 |
| 2016-10-11 | $134.31 | $134.31 | $131.96 | $132.17 | $111.13 | 824,589 |
| 2016-10-10 | $133.73 | $134.89 | $133.11 | $134.40 | $113.00 | 588,427 |
| 2016-10-07 | $133.37 | $133.37 | $132.58 | $132.94 | $111.77 | 718,267 |
| 2016-10-06 | $132.83 | $133.50 | $132.31 | $133.08 | $111.89 | 510,812 |
| 2016-10-05 | $133.56 | $133.90 | $132.50 | $133.10 | $111.91 | 1,376,372 |
| 2016-10-04 | $135.07 | $135.35 | $132.82 | $133.18 | $111.97 | 939,403 |
| 2016-10-03 | $135.00 | $135.92 | $134.84 | $135.39 | $113.83 | 554,889 |
| 2016-09-30 | $135.27 | $136.06 | $135.18 | $135.54 | $113.96 | 703,069 |
| 2016-09-29 | $134.66 | $135.59 | $134.41 | $134.77 | $113.31 | 893,404 |
| 2016-09-28 | $133.19 | $134.79 | $133.00 | $134.72 | $113.27 | 1,089,928 |
| 2016-09-27 | $136.32 | $136.32 | $133.15 | $133.65 | $112.37 | 1,481,061 |
| 2016-09-26 | $136.99 | $138.23 | $136.45 | $137.72 | $115.79 | 817,254 |
| 2016-09-23 | $136.38 | $137.45 | $136.38 | $137.18 | $115.34 | 1,024,449 |
| 2016-09-22 | $137.30 | $138.28 | $136.00 | $137.87 | $115.92 | 609,029 |
| 2016-09-21 | $135.36 | $136.64 | $134.60 | $136.33 | $114.62 | 841,047 |
| 2016-09-20 | $137.38 | $137.60 | $135.68 | $135.69 | $114.08 | 585,216 |
| 2016-09-19 | $136.82 | $137.86 | $136.77 | $137.03 | $115.21 | 756,989 |
| 2016-09-16 | $137.09 | $137.26 | $135.92 | $137.03 | $115.21 | 1,479,322 |
| 2016-09-15 | $136.89 | $137.90 | $136.41 | $137.68 | $115.76 | 687,371 |
| 2016-09-14 | $136.85 | $137.54 | $136.04 | $136.95 | $115.14 | 962,061 |
| 2016-09-13 | $137.61 | $137.81 | $136.21 | $136.44 | $114.72 | 1,334,823 |
| 2016-09-12 | $136.69 | $138.06 | $136.15 | $137.83 | $115.88 | 997,884 |
| 2016-09-09 | $138.80 | $138.85 | $135.90 | $135.93 | $114.29 | 1,211,528 |
| 2016-09-08 | $139.41 | $140.28 | $138.75 | $139.58 | $117.36 | 537,965 |
| 2016-09-07 | $141.38 | $141.62 | $139.87 | $140.14 | $117.83 | 737,251 |
| 2016-09-06 | $141.50 | $142.08 | $140.79 | $141.82 | $119.24 | 702,236 |
| 2016-09-02 | $140.94 | $142.24 | $140.92 | $141.47 | $118.94 | 552,693 |
| 2016-09-01 | $141.23 | $141.72 | $140.06 | $140.66 | $118.26 | 1,140,153 |
| 2016-08-31 | $139.78 | $141.83 | $139.50 | $141.79 | $119.21 | 1,951,732 |
| 2016-08-30 | $140.86 | $141.26 | $139.23 | $139.76 | $117.51 | 715,607 |
| 2016-08-29 | $139.40 | $141.93 | $139.32 | $141.49 | $118.96 | 970,858 |
| 2016-08-26 | $140.89 | $141.45 | $138.47 | $138.98 | $116.85 | 1,393,641 |
| 2016-08-25 | $142.08 | $142.94 | $140.68 | $140.99 | $118.54 | 1,324,217 |
| 2016-08-24 | $143.63 | $143.81 | $140.34 | $142.28 | $119.63 | 1,853,452 |
| 2016-08-23 | $149.80 | $149.80 | $142.55 | $143.63 | $120.76 | 5,382,349 |
| 2016-08-22 | $154.83 | $156.23 | $154.16 | $156.23 | $131.35 | 1,808,823 |
| 2016-08-19 | $154.12 | $154.86 | $152.88 | $154.61 | $129.99 | 1,333,350 |
| 2016-08-18 | $153.00 | $154.77 | $152.32 | $154.37 | $129.79 | 823,732 |
| 2016-08-17 | $152.00 | $153.35 | $151.59 | $153.28 | $128.87 | 960,918 |
| 2016-08-16 | $151.67 | $152.01 | $150.83 | $151.34 | $127.24 | 858,959 |
| 2016-08-15 | $152.34 | $152.96 | $151.37 | $152.06 | $127.85 | 920,432 |
| 2016-08-12 | $153.01 | $153.36 | $152.54 | $152.83 | $128.50 | 841,309 |
| 2016-08-11 | $154.45 | $154.45 | $152.10 | $152.86 | $128.52 | 977,329 |
| 2016-08-10 | $152.91 | $154.23 | $152.91 | $153.99 | $129.47 | 541,636 |
| 2016-08-09 | $154.08 | $154.69 | $153.51 | $153.89 | $128.76 | 921,706 |
| 2016-08-08 | $155.27 | $155.36 | $153.69 | $154.47 | $129.25 | 873,731 |
| 2016-08-05 | $156.64 | $157.31 | $154.40 | $155.23 | $129.88 | 962,322 |
| 2016-08-04 | $153.39 | $156.33 | $153.39 | $156.20 | $130.69 | 1,138,197 |
| 2016-08-03 | $154.70 | $154.75 | $151.99 | $152.77 | $127.82 | 918,116 |
| 2016-08-02 | $153.70 | $154.60 | $152.66 | $154.58 | $129.34 | 856,661 |
| 2016-08-01 | $154.16 | $154.62 | $153.04 | $154.28 | $129.09 | 650,594 |
| 2016-07-29 | $152.31 | $154.49 | $152.31 | $154.16 | $128.99 | 997,621 |
| 2016-07-28 | $151.37 | $152.75 | $150.89 | $152.35 | $127.47 | 1,052,129 |
| 2016-07-27 | $152.61 | $153.19 | $150.25 | $151.74 | $126.96 | 903,086 |
| 2016-07-26 | $154.94 | $154.97 | $152.56 | $152.72 | $127.78 | 908,705 |
| 2016-07-25 | $153.15 | $154.72 | $153.15 | $154.72 | $129.45 | 980,679 |
| 2016-07-22 | $152.67 | $153.35 | $152.51 | $152.97 | $127.99 | 588,546 |
| 2016-07-21 | $152.59 | $152.79 | $151.88 | $152.74 | $127.80 | 493,316 |
| 2016-07-20 | $153.01 | $153.01 | $152.05 | $152.39 | $127.50 | 561,609 |
| 2016-07-19 | $152.25 | $153.00 | $151.56 | $152.83 | $127.87 | 461,009 |
| 2016-07-18 | $152.93 | $153.25 | $151.64 | $152.74 | $127.80 | 746,846 |
| 2016-07-15 | $151.98 | $153.48 | $151.37 | $152.76 | $127.81 | 1,182,486 |
| 2016-07-14 | $152.60 | $153.30 | $150.88 | $151.50 | $126.76 | 1,443,256 |
| 2016-07-13 | $152.25 | $152.80 | $151.94 | $152.68 | $127.75 | 674,003 |
| 2016-07-12 | $153.17 | $153.31 | $151.63 | $151.86 | $127.06 | 1,032,486 |
| 2016-07-11 | $153.91 | $154.00 | $152.94 | $153.25 | $128.22 | 1,240,650 |
| 2016-07-08 | $153.54 | $154.48 | $152.84 | $154.08 | $128.92 | 883,656 |
| 2016-07-07 | $153.87 | $154.71 | $152.66 | $153.21 | $128.19 | 738,584 |
| 2016-07-06 | $152.15 | $153.36 | $152.08 | $153.05 | $128.06 | 1,408,648 |
| 2016-07-05 | $151.64 | $153.54 | $151.64 | $152.13 | $127.29 | 969,062 |
| 2016-07-01 | $152.74 | $153.41 | $151.39 | $151.64 | $126.88 | 951,929 |
| 2016-06-30 | $148.79 | $152.60 | $148.74 | $152.41 | $127.52 | 1,626,745 |
| 2016-06-29 | $147.75 | $149.26 | $147.29 | $149.11 | $124.76 | 1,118,121 |
| 2016-06-28 | $147.33 | $147.43 | $145.51 | $146.98 | $122.98 | 993,224 |
| 2016-06-27 | $144.98 | $146.91 | $144.53 | $146.75 | $122.79 | 1,163,037 |
| 2016-06-24 | $144.01 | $146.51 | $143.78 | $145.33 | $121.60 | 1,474,860 |
| 2016-06-23 | $146.80 | $147.41 | $145.54 | $146.56 | $122.63 | 1,190,844 |
| 2016-06-22 | $146.98 | $147.19 | $145.94 | $147.09 | $123.07 | 1,157,302 |
| 2016-06-21 | $145.47 | $146.61 | $144.55 | $146.00 | $122.16 | 1,071,603 |
| 2016-06-20 | $144.98 | $146.22 | $144.98 | $145.16 | $121.46 | 994,971 |
| 2016-06-17 | $145.51 | $145.59 | $143.72 | $144.72 | $121.09 | 1,009,239 |
| 2016-06-16 | $143.50 | $145.83 | $143.05 | $145.40 | $121.66 | 1,044,791 |
| 2016-06-15 | $144.54 | $145.14 | $143.18 | $143.52 | $120.08 | 1,207,236 |
| 2016-06-14 | $144.73 | $145.50 | $143.02 | $144.08 | $120.55 | 1,510,834 |
| 2016-06-13 | $144.00 | $145.60 | $143.25 | $144.22 | $120.67 | 1,352,775 |
| 2016-06-10 | $142.36 | $145.70 | $142.36 | $144.24 | $120.69 | 2,745,355 |
| 2016-06-09 | $139.00 | $143.82 | $139.00 | $143.23 | $119.84 | 3,681,466 |
| 2016-06-08 | $132.53 | $133.26 | $131.65 | $132.71 | $111.04 | 1,453,541 |
| 2016-06-07 | $131.87 | $133.21 | $131.71 | $132.53 | $110.89 | 675,002 |
| 2016-06-06 | $131.72 | $132.32 | $131.17 | $131.93 | $110.39 | 567,724 |
| 2016-06-03 | $130.51 | $131.93 | $130.19 | $131.72 | $110.21 | 448,738 |
| 2016-06-02 | $129.15 | $130.40 | $128.98 | $130.40 | $109.11 | 659,757 |
| 2016-06-01 | $129.02 | $129.97 | $128.46 | $129.72 | $108.54 | 453,065 |
| 2016-05-31 | $129.22 | $130.00 | $128.30 | $129.15 | $108.06 | 770,738 |
| 2016-05-27 | $129.30 | $129.84 | $128.76 | $129.22 | $108.12 | 341,439 |
| 2016-05-26 | $128.64 | $129.77 | $128.50 | $129.47 | $108.33 | 526,374 |
| 2016-05-25 | $129.11 | $129.74 | $128.00 | $128.79 | $107.76 | 565,217 |
| 2016-05-24 | $127.24 | $128.32 | $126.10 | $127.93 | $107.04 | 503,489 |
| 2016-05-23 | $126.91 | $127.35 | $126.23 | $126.94 | $106.21 | 370,114 |
| 2016-05-20 | $127.74 | $127.94 | $126.32 | $126.60 | $105.93 | 517,762 |
| 2016-05-19 | $126.28 | $127.14 | $125.67 | $127.08 | $106.33 | 565,107 |
| 2016-05-18 | $127.36 | $127.98 | $125.84 | $126.72 | $106.03 | 767,893 |
| 2016-05-17 | $130.34 | $130.61 | $127.27 | $127.74 | $106.88 | 832,036 |
| 2016-05-16 | $130.18 | $131.22 | $130.17 | $130.83 | $109.47 | 373,850 |
| 2016-05-13 | $130.95 | $131.75 | $130.10 | $130.57 | $109.25 | 452,176 |
| 2016-05-12 | $130.96 | $131.79 | $130.06 | $131.51 | $110.03 | 761,026 |
| 2016-05-11 | $130.67 | $131.18 | $129.98 | $130.46 | $109.16 | 846,617 |
| 2016-05-10 | $129.89 | $131.32 | $129.74 | $131.27 | $109.27 | 792,912 |
| 2016-05-09 | $129.35 | $130.14 | $128.74 | $129.42 | $107.73 | 458,632 |
| 2016-05-06 | $128.37 | $129.53 | $127.34 | $129.27 | $107.61 | 746,233 |
| 2016-05-05 | $128.44 | $129.46 | $128.03 | $128.38 | $106.87 | 534,853 |
| 2016-05-04 | $126.70 | $128.42 | $126.06 | $128.15 | $106.68 | 749,918 |
| 2016-05-03 | $127.36 | $127.96 | $126.42 | $126.82 | $105.57 | 566,090 |
| 2016-05-02 | $127.24 | $128.26 | $127.00 | $127.68 | $106.28 | 921,206 |
| 2016-04-29 | $127.31 | $128.24 | $125.79 | $126.98 | $105.70 | 684,403 |
| 2016-04-28 | $127.33 | $128.44 | $127.09 | $127.78 | $106.37 | 421,226 |
| 2016-04-27 | $127.58 | $128.45 | $126.83 | $127.94 | $106.50 | 468,216 |
| 2016-04-26 | $127.82 | $128.89 | $127.18 | $127.31 | $105.98 | 757,734 |
| 2016-04-25 | $125.60 | $127.92 | $125.14 | $127.43 | $106.08 | 687,796 |
| 2016-04-22 | $124.72 | $126.24 | $124.32 | $126.15 | $105.01 | 934,015 |
| 2016-04-21 | $128.20 | $128.20 | $124.27 | $124.58 | $103.70 | 1,416,398 |
| 2016-04-20 | $129.21 | $129.74 | $128.51 | $128.54 | $107.00 | 488,306 |
| 2016-04-19 | $129.71 | $130.48 | $129.22 | $129.53 | $107.82 | 886,822 |
| 2016-04-18 | $128.50 | $129.55 | $128.02 | $129.38 | $107.70 | 718,161 |
| 2016-04-15 | $127.55 | $128.50 | $126.97 | $128.40 | $106.88 | 718,135 |
| 2016-04-14 | $128.18 | $128.55 | $127.25 | $127.40 | $106.05 | 1,240,085 |
| 2016-04-13 | $128.16 | $128.30 | $126.62 | $128.22 | $106.73 | 919,400 |
| 2016-04-12 | $127.71 | $128.27 | $127.41 | $127.97 | $106.53 | 367,662 |
| 2016-04-11 | $128.30 | $128.91 | $127.75 | $127.78 | $106.37 | 655,762 |
| 2016-04-08 | $127.91 | $128.28 | $127.51 | $127.90 | $106.47 | 509,014 |
| 2016-04-07 | $126.72 | $128.11 | $126.72 | $127.72 | $106.32 | 927,885 |
| 2016-04-06 | $125.95 | $127.56 | $125.74 | $127.54 | $106.17 | 1,226,240 |
| 2016-04-05 | $127.43 | $127.64 | $125.14 | $126.01 | $104.89 | 1,997,443 |
| 2016-04-04 | $130.06 | $130.81 | $126.93 | $127.57 | $106.19 | 1,970,949 |
| 2016-04-01 | $129.12 | $132.64 | $129.12 | $132.52 | $110.31 | 949,408 |
| 2016-03-31 | $130.06 | $130.36 | $129.65 | $129.84 | $108.08 | 1,050,720 |
| 2016-03-30 | $130.47 | $130.54 | $128.70 | $130.18 | $108.37 | 776,309 |
| 2016-03-29 | $129.76 | $130.56 | $129.51 | $129.98 | $108.20 | 612,779 |
| 2016-03-28 | $128.77 | $130.61 | $128.77 | $129.60 | $107.88 | 560,897 |
| 2016-03-24 | $128.48 | $129.12 | $127.95 | $128.71 | $107.14 | 563,653 |
| 2016-03-23 | $127.70 | $129.13 | $126.84 | $128.77 | $107.19 | 644,498 |
| 2016-03-22 | $127.98 | $128.58 | $127.16 | $127.70 | $106.30 | 661,207 |
| 2016-03-21 | $128.19 | $129.41 | $128.01 | $128.34 | $106.83 | 581,384 |
| 2016-03-18 | $129.97 | $129.97 | $128.44 | $128.85 | $107.26 | 1,421,662 |
| 2016-03-17 | $129.03 | $130.49 | $128.88 | $129.91 | $108.14 | 844,987 |
| 2016-03-16 | $128.06 | $129.51 | $127.51 | $129.14 | $107.50 | 583,710 |
| 2016-03-15 | $128.47 | $129.74 | $128.21 | $128.46 | $106.93 | 873,909 |
| 2016-03-14 | $129.14 | $129.53 | $128.47 | $129.26 | $107.60 | 530,963 |
| 2016-03-11 | $128.91 | $129.92 | $128.52 | $129.52 | $107.82 | 777,213 |
| 2016-03-10 | $127.59 | $128.77 | $127.25 | $128.49 | $106.96 | 845,694 |
| 2016-03-09 | $126.90 | $127.68 | $126.01 | $127.07 | $105.78 | 1,046,669 |
| 2016-03-08 | $126.24 | $127.21 | $125.66 | $126.21 | $105.06 | 1,518,478 |
| 2016-03-07 | $127.23 | $127.57 | $126.32 | $126.80 | $105.55 | 885,508 |
| 2016-03-04 | $127.79 | $128.22 | $126.83 | $127.54 | $106.17 | 801,566 |
| 2016-03-03 | $127.50 | $128.52 | $126.60 | $128.31 | $106.81 | 507,804 |
| 2016-03-02 | $127.73 | $128.22 | $125.46 | $127.81 | $106.39 | 766,095 |
| 2016-03-01 | $128.42 | $129.48 | $127.95 | $128.23 | $106.74 | 743,913 |
| 2016-02-29 | $127.39 | $128.55 | $126.85 | $127.57 | $106.19 | 1,003,151 |
| 2016-02-26 | $129.82 | $130.00 | $126.94 | $127.67 | $106.28 | 762,328 |
| 2016-02-25 | $128.50 | $129.83 | $128.24 | $129.57 | $107.86 | 859,480 |
| 2016-02-24 | $123.58 | $127.95 | $123.22 | $127.76 | $106.35 | 1,457,008 |
| 2016-02-23 | $123.50 | $125.52 | $121.79 | $123.85 | $103.10 | 2,690,023 |
| 2016-02-22 | $128.67 | $129.00 | $126.52 | $126.86 | $105.60 | 1,274,148 |
| 2016-02-19 | $126.57 | $127.84 | $125.51 | $127.75 | $106.34 | 982,172 |
| 2016-02-18 | $127.50 | $128.34 | $125.78 | $127.53 | $106.16 | 1,531,216 |
| 2016-02-17 | $128.38 | $129.72 | $126.08 | $127.43 | $106.08 | 1,511,450 |
| 2016-02-16 | $128.54 | $128.71 | $125.74 | $127.70 | $106.30 | 836,152 |
| 2016-02-12 | $127.51 | $127.57 | $125.76 | $126.92 | $105.65 | 799,661 |
| 2016-02-11 | $126.25 | $127.24 | $125.06 | $126.15 | $105.01 | 1,017,172 |
| 2016-02-10 | $127.35 | $128.93 | $126.73 | $127.82 | $106.40 | 688,820 |
| 2016-02-09 | $125.39 | $128.12 | $124.94 | $127.35 | $105.46 | 956,703 |
| 2016-02-08 | $124.79 | $126.08 | $123.18 | $125.69 | $104.08 | 1,059,132 |
| 2016-02-05 | $126.16 | $126.73 | $125.04 | $125.47 | $103.90 | 588,785 |
| 2016-02-04 | $128.61 | $129.35 | $125.10 | $125.93 | $104.28 | 1,041,027 |
| 2016-02-03 | $128.74 | $130.00 | $127.50 | $129.37 | $107.13 | 996,280 |
| 2016-02-02 | $127.85 | $129.45 | $127.32 | $128.33 | $106.27 | 785,718 |
| 2016-02-01 | $127.89 | $129.69 | $127.48 | $129.13 | $106.93 | 824,085 |
| 2016-01-29 | $127.06 | $128.43 | $126.33 | $128.32 | $106.26 | 1,024,001 |
| 2016-01-28 | $125.10 | $127.62 | $124.91 | $126.29 | $104.58 | 1,044,137 |
| 2016-01-27 | $123.07 | $125.39 | $123.07 | $124.44 | $103.05 | 1,173,742 |
| 2016-01-26 | $122.02 | $123.47 | $121.95 | $122.93 | $101.80 | 480,381 |
| 2016-01-25 | $122.43 | $123.62 | $121.68 | $121.85 | $100.90 | 733,598 |
| 2016-01-22 | $120.38 | $122.97 | $119.96 | $122.89 | $101.76 | 1,182,314 |
| 2016-01-21 | $119.38 | $119.87 | $117.92 | $119.26 | $98.76 | 994,258 |
| 2016-01-20 | $118.48 | $120.19 | $117.36 | $119.38 | $98.86 | 1,149,915 |
| 2016-01-19 | $119.51 | $120.35 | $118.53 | $119.73 | $99.15 | 947,155 |
| 2016-01-15 | $118.98 | $118.98 | $117.61 | $118.26 | $97.93 | 1,107,907 |
| 2016-01-14 | $119.22 | $120.90 | $118.80 | $120.30 | $99.62 | 700,070 |
| 2016-01-13 | $122.00 | $122.18 | $119.06 | $119.16 | $98.67 | 926,056 |
| 2016-01-12 | $121.60 | $122.16 | $120.25 | $121.67 | $100.75 | 883,562 |
| 2016-01-11 | $120.60 | $121.26 | $119.60 | $120.74 | $99.98 | 822,092 |
| 2016-01-08 | $120.64 | $121.14 | $119.92 | $120.04 | $99.40 | 1,316,637 |
| 2016-01-07 | $121.23 | $121.66 | $119.93 | $120.31 | $99.63 | 1,020,673 |
| 2016-01-06 | $121.75 | $123.38 | $121.63 | $122.40 | $101.36 | 1,050,840 |
| 2016-01-05 | $122.17 | $123.69 | $121.87 | $123.30 | $102.10 | 1,242,598 |
| 2016-01-04 | $121.60 | $122.57 | $121.25 | $122.38 | $101.34 | 1,183,007 |
| 2015-12-31 | $123.71 | $124.08 | $122.18 | $123.34 | $102.14 | 413,870 |
| 2015-12-30 | $124.96 | $124.96 | $123.92 | $123.95 | $102.64 | 404,498 |
| 2015-12-29 | $124.89 | $125.33 | $124.52 | $124.80 | $103.34 | 436,353 |
| 2015-12-28 | $124.69 | $124.73 | $123.61 | $124.23 | $102.87 | 561,986 |
| 2015-12-24 | $124.45 | $125.01 | $124.33 | $124.78 | $103.33 | 206,133 |
| 2015-12-23 | $123.89 | $125.00 | $123.28 | $124.86 | $103.39 | 655,361 |
| 2015-12-22 | $122.28 | $123.27 | $121.41 | $122.97 | $101.83 | 1,126,865 |
| 2015-12-21 | $122.15 | $123.19 | $122.03 | $123.00 | $101.85 | 804,456 |
| 2015-12-18 | $122.82 | $122.91 | $121.22 | $121.55 | $100.65 | 1,474,475 |
| 2015-12-17 | $124.07 | $124.95 | $122.61 | $123.64 | $102.38 | 1,010,641 |
| 2015-12-16 | $123.02 | $124.27 | $121.43 | $124.07 | $102.74 | 1,513,730 |
| 2015-12-15 | $120.63 | $122.26 | $120.56 | $122.04 | $101.06 | 768,503 |
| 2015-12-14 | $120.65 | $121.25 | $118.97 | $120.17 | $99.51 | 1,275,747 |
| 2015-12-11 | $120.76 | $122.07 | $120.26 | $120.58 | $99.85 | 576,162 |
| 2015-12-10 | $122.67 | $123.50 | $121.73 | $122.01 | $101.03 | 636,423 |
| 2015-12-09 | $123.04 | $124.44 | $121.70 | $122.59 | $101.51 | 556,960 |
| 2015-12-08 | $123.04 | $124.26 | $122.61 | $123.48 | $102.25 | 970,154 |
| 2015-12-07 | $123.04 | $124.00 | $122.97 | $123.67 | $102.41 | 736,505 |
| 2015-12-04 | $120.69 | $123.29 | $120.69 | $123.14 | $101.97 | 669,036 |
| 2015-12-03 | $121.04 | $121.20 | $118.99 | $120.30 | $99.62 | 899,022 |
| 2015-12-02 | $120.80 | $121.93 | $120.44 | $120.62 | $99.88 | 948,655 |
| 2015-12-01 | $121.78 | $122.49 | $120.65 | $120.81 | $100.04 | 1,189,559 |
| 2015-11-30 | $123.66 | $123.91 | $121.15 | $121.19 | $100.36 | 920,622 |
| 2015-11-27 | $123.09 | $123.97 | $122.63 | $123.26 | $102.07 | 293,943 |
| 2015-11-25 | $122.88 | $123.46 | $122.51 | $122.94 | $101.80 | 1,061,303 |
| 2015-11-24 | $120.62 | $122.31 | $119.50 | $122.14 | $101.14 | 2,771,811 |
| 2015-11-23 | $122.97 | $124.77 | $122.52 | $122.54 | $101.47 | 1,488,249 |
| 2015-11-20 | $122.15 | $123.16 | $121.63 | $122.39 | $101.35 | 1,196,609 |
| 2015-11-19 | $118.07 | $123.98 | $116.42 | $121.28 | $100.43 | 3,654,432 |
| 2015-11-18 | $112.14 | $114.39 | $112.12 | $113.38 | $93.89 | 1,426,314 |
| 2015-11-17 | $113.30 | $114.41 | $111.63 | $112.11 | $92.84 | 765,306 |
| 2015-11-16 | $111.44 | $113.34 | $111.44 | $113.33 | $93.85 | 523,612 |
| 2015-11-13 | $113.02 | $113.20 | $111.01 | $111.74 | $92.53 | 1,073,387 |
| 2015-11-12 | $114.75 | $115.47 | $113.25 | $113.33 | $93.85 | 602,574 |
| 2015-11-11 | $114.92 | $115.76 | $114.65 | $115.24 | $95.43 | 392,452 |
| 2015-11-10 | $114.26 | $115.63 | $113.41 | $114.72 | $95.00 | 768,287 |
| 2015-11-09 | $114.82 | $115.03 | $113.61 | $114.91 | $94.60 | 813,579 |
| 2015-11-06 | $118.01 | $118.01 | $113.86 | $115.00 | $94.68 | 1,207,790 |
| 2015-11-05 | $117.79 | $118.03 | $116.73 | $117.97 | $97.12 | 512,990 |
| 2015-11-04 | $117.41 | $117.77 | $116.89 | $117.62 | $96.83 | 514,962 |
| 2015-11-03 | $116.76 | $117.62 | $115.51 | $117.21 | $96.50 | 940,457 |
| 2015-11-02 | $117.30 | $117.80 | $115.97 | $117.42 | $96.67 | 697,833 |
| 2015-10-30 | $116.41 | $118.18 | $115.93 | $117.39 | $96.64 | 882,941 |
| 2015-10-29 | $116.16 | $116.96 | $115.33 | $116.69 | $96.07 | 563,758 |
| 2015-10-28 | $117.18 | $117.67 | $115.75 | $116.35 | $95.79 | 945,470 |
| 2015-10-27 | $116.23 | $117.56 | $115.81 | $117.10 | $96.41 | 800,657 |
| 2015-10-26 | $118.10 | $118.41 | $117.01 | $117.32 | $96.59 | 560,963 |
| 2015-10-23 | $118.59 | $119.19 | $117.55 | $118.27 | $97.37 | 441,401 |
| 2015-10-22 | $116.48 | $118.53 | $116.48 | $118.27 | $97.37 | 950,951 |
| 2015-10-21 | $115.24 | $116.90 | $114.95 | $115.62 | $95.19 | 1,131,126 |
| 2015-10-20 | $117.46 | $117.93 | $112.85 | $114.91 | $94.60 | 2,893,553 |
| 2015-10-19 | $119.13 | $120.07 | $118.58 | $118.77 | $97.78 | 710,535 |
| 2015-10-16 | $120.00 | $120.16 | $118.50 | $119.10 | $98.05 | 895,499 |
| 2015-10-15 | $120.05 | $120.44 | $118.63 | $119.62 | $98.48 | 1,048,328 |
| 2015-10-14 | $118.65 | $119.97 | $118.53 | $119.30 | $98.22 | 1,056,919 |
| 2015-10-13 | $118.02 | $119.57 | $118.01 | $118.81 | $97.81 | 1,131,798 |
| 2015-10-12 | $118.16 | $119.08 | $117.96 | $118.42 | $97.49 | 516,586 |
| 2015-10-09 | $116.88 | $118.65 | $116.65 | $118.09 | $97.22 | 868,069 |
| 2015-10-08 | $115.78 | $117.40 | $115.16 | $116.96 | $96.29 | 730,118 |
| 2015-10-07 | $115.12 | $116.29 | $115.05 | $115.99 | $95.49 | 716,761 |
| 2015-10-06 | $116.98 | $117.01 | $114.66 | $114.82 | $94.53 | 738,256 |
| 2015-10-05 | $116.63 | $117.00 | $115.92 | $116.73 | $96.10 | 1,472,461 |
| 2015-10-02 | $108.06 | $115.83 | $106.87 | $115.65 | $95.21 | 3,327,993 |
| 2015-10-01 | $114.11 | $114.66 | $112.40 | $113.61 | $93.53 | 1,148,201 |
| 2015-09-30 | $113.73 | $114.94 | $113.01 | $114.09 | $93.93 | 1,391,019 |
| 2015-09-29 | $112.78 | $113.35 | $112.01 | $112.54 | $92.65 | 1,538,056 |
| 2015-09-28 | $114.23 | $115.73 | $112.27 | $113.01 | $93.04 | 1,907,805 |
| 2015-09-25 | $113.52 | $115.08 | $113.52 | $114.36 | $94.15 | 1,577,848 |
| 2015-09-24 | $113.10 | $113.84 | $112.53 | $113.43 | $93.38 | 1,452,095 |
| 2015-09-23 | $113.49 | $114.09 | $112.75 | $113.55 | $93.48 | 993,305 |
| 2015-09-22 | $113.37 | $114.09 | $112.12 | $113.22 | $93.21 | 4,857,674 |
| 2015-09-21 | $117.32 | $117.93 | $116.82 | $117.05 | $96.36 | 689,056 |
| 2015-09-18 | $115.99 | $117.01 | $115.87 | $116.57 | $95.97 | 1,546,031 |
| 2015-09-17 | $117.22 | $118.09 | $116.13 | $116.78 | $96.14 | 1,005,141 |
| 2015-09-16 | $116.70 | $118.05 | $116.70 | $117.53 | $96.76 | 860,077 |
| 2015-09-15 | $116.09 | $116.47 | $114.78 | $116.22 | $95.68 | 654,493 |
| 2015-09-14 | $116.12 | $116.72 | $115.19 | $115.63 | $95.20 | 870,668 |
| 2015-09-11 | $114.33 | $116.16 | $113.79 | $116.11 | $95.59 | 812,820 |
| 2015-09-10 | $114.62 | $115.61 | $113.61 | $114.57 | $94.32 | 686,258 |
| 2015-09-09 | $117.42 | $117.42 | $114.32 | $114.60 | $94.35 | 949,395 |
| 2015-09-08 | $117.02 | $117.27 | $115.66 | $116.35 | $95.79 | 908,958 |
J.M. Smucker Company (SJM) News Headlines
.jpg)
Wall Street will try to maintain AI-fueled momentum in the final week of February, as inflation concerns linger
Stocks will try to ride the positive momentum from Nvidia's earnings even as economic and inflation risks persist.
cnbc.com Feb. 23, 2024.jpg)
JM Smucker beats Q3 profit estimates on sustained demand for frozen snacks, pet food
None
reuters.com Feb. 27, 2024.jpg)
Recent J.M. Smucker Company (SJM) News
.jpg)
.jpg)
.jpg)
Similar Companies to J.M. Smucker Company (SJM) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |