S&P Global Inc (SPGI) Exchange: NYSE
Data as of April 24, 2024
$417.81 ($-5.11) -1.21%
S&P Global Inc - Daily Information
Click for more stock information on S&P Global Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $419.23 |
| Previous Close | $417.81 |
| High | $421.94 |
| Low | $416.45 |
| Adjusted Open | $419.23 |
| Previous Adjusted Close | $417.81 |
| Adjusted High | $421.94 |
| Adjusted Low | $416.45 |
About S&P Global Inc (SPGI)
S&P Global Inc (SPGI) is a leading provider of ratings, benchmarks, analytics and data to the global capital and commodity markets. SPGI's businesses, which include S&P Global Ratings and S&P Global Market Intelligence, are relied upon by investors, corporations, financial institutions, regulators and policy makers for the insights and perspectives essential to sound strategic and tactical decision-making. With more than 1,400 employees, the company is headquartered in New York City, with offices around the world. Since its founding in 1888, SPGI has been dedicated to helping the world better understand markets and protect their investments from risk. Over the years, the company has grown significantly, both organically and through acquisitions of leading competitors, to become a leader in providing ratings, analytics and data for the global financial markets.
Invest in S&P Global Inc (SPGI)
Historical Stock Data for S&P Global Inc (SPGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $419.23 | $421.94 | $416.45 | $417.81 | $417.81 | 1,168,196 |
| 2024-04-11 | $424.26 | $425.99 | $422.04 | $422.92 | $422.92 | 1,129,158 |
| 2024-04-10 | $428.79 | $430.31 | $423.32 | $424.04 | $424.04 | 954,413 |
| 2024-04-09 | $437.39 | $438.31 | $432.29 | $435.00 | $435.00 | 736,634 |
| 2024-04-08 | $432.02 | $435.64 | $431.83 | $434.11 | $434.11 | 1,047,021 |
| 2024-04-05 | $428.33 | $432.11 | $424.03 | $431.59 | $431.59 | 1,136,307 |
| 2024-04-04 | $429.12 | $437.39 | $427.22 | $428.42 | $428.42 | 1,586,180 |
| 2024-04-03 | $424.93 | $426.95 | $424.22 | $426.46 | $426.46 | 1,023,062 |
| 2024-04-02 | $426.58 | $427.20 | $422.68 | $426.11 | $426.11 | 1,403,079 |
| 2024-04-01 | $429.09 | $431.16 | $426.86 | $427.09 | $427.09 | 1,589,965 |
| 2024-03-28 | $424.52 | $427.16 | $422.37 | $425.45 | $425.45 | 1,881,566 |
| 2024-03-27 | $422.96 | $423.48 | $418.67 | $422.81 | $422.81 | 1,252,916 |
| 2024-03-26 | $418.94 | $421.19 | $417.18 | $419.49 | $419.49 | 1,331,759 |
| 2024-03-25 | $417.44 | $418.84 | $412.80 | $418.48 | $418.48 | 1,342,495 |
| 2024-03-22 | $429.37 | $431.09 | $419.01 | $419.13 | $419.13 | 1,480,323 |
| 2024-03-21 | $427.35 | $431.40 | $426.01 | $428.55 | $428.55 | 1,248,400 |
| 2024-03-20 | $424.15 | $426.06 | $421.73 | $426.03 | $426.03 | 1,333,131 |
| 2024-03-19 | $422.39 | $424.06 | $420.74 | $423.97 | $423.97 | 1,643,934 |
| 2024-03-18 | $424.07 | $426.22 | $421.36 | $421.75 | $421.75 | 1,023,175 |
| 2024-03-15 | $420.03 | $424.52 | $418.65 | $422.81 | $422.81 | 2,467,009 |
| 2024-03-14 | $426.72 | $428.10 | $421.06 | $423.47 | $423.47 | 1,282,470 |
| 2024-03-13 | $428.29 | $430.17 | $426.68 | $428.03 | $428.03 | 748,613 |
| 2024-03-12 | $429.32 | $430.73 | $426.15 | $428.61 | $428.61 | 909,940 |
| 2024-03-11 | $427.00 | $428.69 | $423.29 | $426.68 | $426.68 | 976,631 |
| 2024-03-08 | $427.74 | $430.60 | $426.87 | $428.23 | $428.23 | 1,138,745 |
| 2024-03-07 | $430.73 | $430.73 | $426.40 | $426.67 | $426.67 | 1,189,040 |
| 2024-03-06 | $424.33 | $426.90 | $422.35 | $426.14 | $426.14 | 1,529,777 |
| 2024-03-05 | $423.81 | $427.06 | $421.39 | $422.31 | $422.31 | 1,456,243 |
| 2024-03-04 | $428.38 | $429.51 | $423.95 | $425.44 | $425.44 | 2,056,801 |
| 2024-03-01 | $428.00 | $432.27 | $426.99 | $429.01 | $429.01 | 1,484,389 |
| 2024-02-29 | $432.51 | $433.59 | $428.02 | $428.38 | $428.38 | 2,070,164 |
| 2024-02-28 | $427.47 | $431.81 | $426.17 | $429.39 | $429.39 | 1,168,554 |
| 2024-02-27 | $433.25 | $434.60 | $426.24 | $427.84 | $427.84 | 1,493,640 |
| 2024-02-26 | $436.68 | $439.30 | $433.39 | $433.41 | $433.41 | 1,135,434 |
| 2024-02-23 | $436.48 | $440.32 | $436.16 | $438.27 | $437.35 | 871,206 |
| 2024-02-22 | $429.11 | $437.62 | $428.48 | $435.22 | $434.31 | 1,327,969 |
| 2024-02-21 | $425.51 | $429.49 | $421.38 | $424.33 | $423.44 | 979,407 |
| 2024-02-20 | $423.16 | $426.21 | $420.69 | $426.01 | $425.12 | 2,424,688 |
| 2024-02-16 | $422.00 | $427.51 | $421.86 | $423.57 | $422.68 | 1,813,379 |
| 2024-02-15 | $423.49 | $426.66 | $422.08 | $424.49 | $423.60 | 1,378,113 |
| 2024-02-14 | $424.45 | $425.50 | $417.47 | $421.21 | $420.33 | 1,621,283 |
| 2024-02-13 | $421.84 | $426.26 | $420.13 | $422.48 | $421.59 | 1,888,894 |
| 2024-02-12 | $439.14 | $439.14 | $429.18 | $429.53 | $428.63 | 1,817,130 |
| 2024-02-09 | $436.93 | $441.04 | $431.33 | $437.89 | $436.97 | 1,863,771 |
| 2024-02-08 | $431.80 | $437.34 | $419.85 | $436.63 | $435.72 | 3,790,226 |
| 2024-02-07 | $459.38 | $461.16 | $453.63 | $459.72 | $458.76 | 1,584,026 |
| 2024-02-06 | $451.79 | $454.52 | $449.72 | $453.29 | $452.34 | 975,749 |
| 2024-02-05 | $450.00 | $453.02 | $445.67 | $451.54 | $450.59 | 1,247,389 |
| 2024-02-02 | $455.00 | $456.73 | $448.18 | $454.05 | $454.05 | 1,553,016 |
| 2024-02-01 | $448.35 | $457.46 | $447.73 | $457.22 | $457.22 | 1,078,073 |
| 2024-01-31 | $455.01 | $457.19 | $447.96 | $448.35 | $448.35 | 1,820,054 |
| 2024-01-30 | $450.19 | $455.33 | $448.50 | $454.56 | $454.56 | 1,098,820 |
| 2024-01-29 | $447.93 | $450.62 | $444.96 | $449.81 | $449.81 | 1,073,652 |
| 2024-01-26 | $448.93 | $449.44 | $445.42 | $446.60 | $446.60 | 787,676 |
| 2024-01-25 | $447.36 | $449.57 | $443.62 | $449.34 | $449.34 | 1,071,063 |
| 2024-01-24 | $448.41 | $450.32 | $445.20 | $445.90 | $445.90 | 877,614 |
| 2024-01-23 | $446.57 | $447.00 | $443.02 | $446.49 | $446.49 | 816,579 |
| 2024-01-22 | $444.72 | $446.21 | $442.84 | $444.46 | $444.46 | 1,024,955 |
| 2024-01-19 | $441.23 | $443.46 | $439.03 | $441.95 | $441.95 | 1,172,464 |
| 2024-01-18 | $439.48 | $441.16 | $435.63 | $439.60 | $439.60 | 1,204,064 |
| 2024-01-17 | $433.84 | $439.49 | $433.46 | $437.73 | $437.73 | 1,041,200 |
| 2024-01-16 | $433.44 | $438.22 | $432.87 | $436.55 | $436.55 | 1,127,790 |
| 2024-01-12 | $437.47 | $439.30 | $434.14 | $437.00 | $437.00 | 842,762 |
| 2024-01-11 | $434.17 | $435.62 | $430.22 | $434.19 | $434.19 | 1,265,026 |
| 2024-01-10 | $431.75 | $434.95 | $429.65 | $433.13 | $433.13 | 1,002,459 |
| 2024-01-09 | $428.29 | $432.88 | $428.29 | $430.17 | $430.17 | 706,165 |
| 2024-01-08 | $430.65 | $432.39 | $427.58 | $432.17 | $432.17 | 1,193,128 |
| 2024-01-05 | $428.86 | $431.38 | $425.77 | $427.93 | $427.93 | 921,195 |
| 2024-01-04 | $430.65 | $433.65 | $429.02 | $429.67 | $429.67 | 1,052,095 |
| 2024-01-03 | $433.41 | $434.60 | $429.08 | $429.86 | $429.86 | 936,504 |
| 2024-01-02 | $439.27 | $440.50 | $433.76 | $436.39 | $436.39 | 1,080,696 |
| 2023-12-29 | $441.84 | $443.72 | $439.14 | $440.52 | $440.52 | 884,265 |
| 2023-12-28 | $439.66 | $443.47 | $439.02 | $441.84 | $441.84 | 679,008 |
| 2023-12-27 | $435.29 | $440.29 | $434.00 | $440.00 | $440.00 | 817,244 |
| 2023-12-26 | $434.51 | $438.63 | $434.51 | $436.23 | $436.23 | 535,084 |
| 2023-12-22 | $435.13 | $436.86 | $432.62 | $434.84 | $434.84 | 665,655 |
| 2023-12-21 | $429.05 | $433.08 | $429.05 | $432.69 | $432.69 | 817,512 |
| 2023-12-20 | $436.70 | $437.46 | $427.57 | $427.83 | $427.83 | 1,553,620 |
| 2023-12-19 | $435.16 | $439.82 | $434.50 | $436.66 | $436.66 | 1,141,606 |
| 2023-12-18 | $435.97 | $439.33 | $435.15 | $436.41 | $436.41 | 899,835 |
| 2023-12-15 | $432.59 | $437.35 | $432.56 | $435.78 | $435.78 | 2,389,754 |
| 2023-12-14 | $440.00 | $441.67 | $435.80 | $437.78 | $437.78 | 1,320,888 |
| 2023-12-13 | $428.90 | $435.99 | $427.37 | $435.26 | $435.26 | 1,204,913 |
| 2023-12-12 | $423.49 | $427.15 | $422.33 | $426.81 | $426.81 | 1,095,900 |
| 2023-12-11 | $416.12 | $424.13 | $415.98 | $423.75 | $423.75 | 1,380,166 |
| 2023-12-08 | $415.64 | $418.85 | $413.17 | $415.38 | $415.38 | 1,651,506 |
| 2023-12-07 | $419.50 | $419.93 | $416.60 | $417.38 | $417.38 | 1,242,981 |
| 2023-12-06 | $423.00 | $425.00 | $418.38 | $418.66 | $418.66 | 1,475,303 |
| 2023-12-05 | $426.10 | $426.15 | $419.71 | $423.15 | $423.15 | 1,661,170 |
| 2023-12-04 | $419.55 | $425.60 | $418.03 | $424.19 | $424.19 | 1,513,456 |
| 2023-12-01 | $417.00 | $424.98 | $416.01 | $422.00 | $422.00 | 1,953,732 |
| 2023-11-30 | $413.13 | $416.12 | $412.11 | $415.83 | $415.83 | 1,665,998 |
| 2023-11-29 | $414.53 | $418.34 | $413.75 | $414.64 | $414.64 | 946,829 |
| 2023-11-28 | $411.00 | $417.74 | $410.01 | $412.98 | $412.98 | 1,134,373 |
| 2023-11-27 | $412.41 | $414.01 | $410.39 | $412.25 | $412.25 | 1,326,868 |
| 2023-11-24 | $416.02 | $416.02 | $412.76 | $415.10 | $415.10 | 404,171 |
| 2023-11-22 | $415.29 | $417.78 | $413.88 | $415.10 | $415.10 | 977,581 |
| 2023-11-21 | $411.03 | $413.88 | $410.94 | $413.76 | $413.76 | 1,059,374 |
| 2023-11-20 | $407.58 | $413.21 | $407.53 | $411.54 | $411.54 | 1,287,905 |
| 2023-11-17 | $403.50 | $408.42 | $401.79 | $408.12 | $408.12 | 1,647,151 |
| 2023-11-16 | $404.43 | $405.60 | $403.21 | $403.98 | $403.98 | 1,062,353 |
| 2023-11-15 | $403.91 | $407.34 | $401.58 | $402.06 | $402.06 | 1,243,629 |
| 2023-11-14 | $399.64 | $406.43 | $398.73 | $403.91 | $403.91 | 1,674,047 |
| 2023-11-13 | $394.42 | $396.02 | $392.69 | $394.81 | $394.81 | 1,164,928 |
| 2023-11-10 | $389.75 | $394.10 | $387.06 | $393.97 | $393.97 | 1,201,242 |
| 2023-11-09 | $389.63 | $390.49 | $385.38 | $387.68 | $387.68 | 1,200,164 |
| 2023-11-08 | $383.48 | $386.74 | $382.12 | $386.38 | $386.38 | 781,753 |
| 2023-11-07 | $385.75 | $388.00 | $383.67 | $384.57 | $384.57 | 908,868 |
| 2023-11-06 | $382.21 | $385.31 | $381.33 | $384.65 | $384.65 | 1,209,317 |
| 2023-11-03 | $381.41 | $385.53 | $380.05 | $382.90 | $382.90 | 1,876,252 |
| 2023-11-02 | $365.00 | $379.82 | $365.00 | $375.92 | $375.92 | 2,872,086 |
| 2023-11-01 | $350.53 | $353.28 | $347.00 | $351.40 | $351.40 | 1,411,913 |
| 2023-10-31 | $345.49 | $349.41 | $342.94 | $349.31 | $349.31 | 1,748,023 |
| 2023-10-30 | $344.80 | $346.83 | $340.49 | $345.07 | $345.07 | 1,546,494 |
| 2023-10-27 | $348.50 | $349.99 | $340.61 | $342.48 | $342.48 | 1,160,918 |
| 2023-10-26 | $347.74 | $352.86 | $347.44 | $348.26 | $348.26 | 946,222 |
| 2023-10-25 | $346.62 | $353.57 | $345.91 | $349.13 | $349.13 | 1,113,341 |
| 2023-10-24 | $350.25 | $353.91 | $345.10 | $347.94 | $347.94 | 1,548,484 |
| 2023-10-23 | $347.90 | $354.66 | $346.11 | $350.20 | $350.20 | 1,128,590 |
| 2023-10-20 | $357.42 | $357.42 | $349.89 | $350.03 | $350.03 | 2,062,604 |
| 2023-10-19 | $360.78 | $362.38 | $356.05 | $357.56 | $357.56 | 899,885 |
| 2023-10-18 | $364.24 | $365.75 | $359.70 | $359.90 | $359.90 | 975,919 |
| 2023-10-17 | $364.72 | $371.65 | $362.85 | $367.31 | $367.31 | 728,081 |
| 2023-10-16 | $366.38 | $371.63 | $364.98 | $367.54 | $367.54 | 826,735 |
| 2023-10-13 | $366.51 | $368.48 | $360.54 | $363.71 | $363.71 | 661,951 |
| 2023-10-12 | $372.84 | $373.39 | $363.88 | $365.82 | $365.82 | 861,227 |
| 2023-10-11 | $371.93 | $374.05 | $369.22 | $371.90 | $371.90 | 611,392 |
| 2023-10-10 | $366.00 | $372.43 | $365.26 | $369.58 | $369.58 | 889,932 |
| 2023-10-09 | $361.98 | $367.28 | $361.98 | $366.47 | $366.47 | 638,601 |
| 2023-10-06 | $359.66 | $366.17 | $357.56 | $364.06 | $364.06 | 880,437 |
| 2023-10-05 | $361.13 | $362.43 | $357.46 | $361.28 | $361.28 | 714,285 |
| 2023-10-04 | $357.91 | $362.58 | $356.84 | $362.28 | $362.28 | 1,069,629 |
| 2023-10-03 | $364.18 | $365.68 | $355.00 | $356.42 | $356.42 | 1,027,023 |
| 2023-10-02 | $367.26 | $372.01 | $364.59 | $366.72 | $366.72 | 1,568,553 |
| 2023-09-29 | $371.51 | $374.69 | $364.57 | $365.41 | $365.41 | 1,142,314 |
| 2023-09-28 | $363.06 | $370.32 | $362.83 | $368.53 | $368.53 | 1,907,251 |
| 2023-09-27 | $365.13 | $365.59 | $360.91 | $363.06 | $363.06 | 1,437,559 |
| 2023-09-26 | $366.18 | $368.62 | $363.24 | $364.07 | $364.07 | 1,852,911 |
| 2023-09-25 | $370.44 | $372.60 | $369.51 | $371.46 | $371.46 | 946,343 |
| 2023-09-22 | $372.57 | $375.90 | $371.07 | $371.69 | $371.69 | 1,159,312 |
| 2023-09-21 | $383.64 | $385.00 | $372.16 | $372.31 | $372.31 | 1,079,160 |
| 2023-09-20 | $390.02 | $392.12 | $385.82 | $386.24 | $386.24 | 773,508 |
| 2023-09-19 | $387.97 | $389.87 | $386.64 | $389.31 | $389.31 | 848,957 |
| 2023-09-18 | $386.97 | $391.22 | $386.33 | $389.52 | $389.52 | 638,256 |
| 2023-09-15 | $393.48 | $394.70 | $387.80 | $388.26 | $388.26 | 2,303,381 |
| 2023-09-14 | $394.32 | $396.39 | $389.92 | $396.19 | $396.19 | 825,458 |
| 2023-09-13 | $386.66 | $390.90 | $385.73 | $389.85 | $389.85 | 680,884 |
| 2023-09-12 | $387.13 | $389.94 | $385.28 | $387.29 | $387.29 | 968,666 |
| 2023-09-11 | $390.71 | $392.83 | $387.65 | $389.36 | $389.36 | 973,309 |
| 2023-09-08 | $394.50 | $395.49 | $389.51 | $390.71 | $390.71 | 864,618 |
| 2023-09-07 | $389.53 | $395.16 | $389.53 | $393.58 | $393.58 | 1,160,924 |
| 2023-09-06 | $393.19 | $395.85 | $391.95 | $394.15 | $394.15 | 1,099,495 |
| 2023-09-05 | $394.45 | $402.94 | $393.37 | $393.55 | $393.55 | 1,334,327 |
| 2023-09-01 | $393.65 | $396.62 | $392.82 | $394.24 | $394.24 | 769,401 |
| 2023-08-31 | $393.42 | $395.88 | $390.74 | $390.86 | $390.86 | 1,201,826 |
| 2023-08-30 | $392.12 | $395.43 | $391.48 | $392.38 | $392.38 | 749,170 |
| 2023-08-29 | $389.61 | $393.24 | $388.81 | $392.50 | $392.50 | 661,432 |
| 2023-08-28 | $390.13 | $393.15 | $387.88 | $390.43 | $390.43 | 1,015,882 |
| 2023-08-25 | $388.95 | $391.92 | $385.70 | $388.27 | $388.27 | 942,354 |
| 2023-08-24 | $392.01 | $396.21 | $386.98 | $387.02 | $386.12 | 770,535 |
| 2023-08-23 | $386.66 | $392.00 | $385.22 | $391.73 | $390.82 | 770,596 |
| 2023-08-22 | $380.89 | $385.53 | $378.98 | $383.54 | $382.65 | 1,024,756 |
| 2023-08-21 | $382.00 | $383.19 | $376.79 | $378.48 | $377.60 | 1,168,785 |
| 2023-08-18 | $380.44 | $384.85 | $380.17 | $382.00 | $382.00 | 1,045,634 |
| 2023-08-17 | $387.46 | $390.15 | $384.14 | $384.38 | $384.38 | 994,311 |
| 2023-08-16 | $384.87 | $389.16 | $384.03 | $386.75 | $386.75 | 811,061 |
| 2023-08-15 | $385.82 | $388.52 | $385.07 | $387.05 | $387.05 | 971,887 |
| 2023-08-14 | $388.06 | $390.63 | $386.61 | $388.69 | $388.69 | 843,843 |
| 2023-08-11 | $385.17 | $388.58 | $383.46 | $387.69 | $387.69 | 817,384 |
| 2023-08-10 | $389.90 | $394.75 | $387.19 | $387.81 | $387.81 | 933,152 |
| 2023-08-09 | $386.31 | $392.01 | $386.12 | $387.66 | $387.66 | 927,170 |
| 2023-08-08 | $387.90 | $388.95 | $380.67 | $386.51 | $386.51 | 951,899 |
| 2023-08-07 | $387.59 | $390.51 | $386.00 | $390.38 | $390.38 | 715,492 |
| 2023-08-04 | $384.56 | $390.72 | $380.62 | $386.84 | $386.84 | 1,196,672 |
| 2023-08-03 | $388.78 | $392.97 | $382.70 | $383.72 | $383.72 | 2,139,474 |
| 2023-08-02 | $394.30 | $395.94 | $390.72 | $394.25 | $394.25 | 1,589,582 |
| 2023-08-01 | $394.40 | $398.87 | $393.37 | $398.31 | $398.31 | 1,221,376 |
| 2023-07-31 | $391.79 | $395.27 | $388.04 | $394.51 | $394.51 | 1,911,047 |
| 2023-07-28 | $398.01 | $401.84 | $392.02 | $392.16 | $392.16 | 2,402,661 |
| 2023-07-27 | $403.50 | $412.43 | $393.77 | $395.68 | $395.68 | 3,530,218 |
| 2023-07-26 | $428.07 | $428.65 | $425.41 | $428.41 | $428.41 | 1,352,695 |
| 2023-07-25 | $421.42 | $428.65 | $420.51 | $427.53 | $427.53 | 1,353,892 |
| 2023-07-24 | $424.40 | $425.51 | $421.05 | $422.80 | $422.80 | 1,442,187 |
| 2023-07-21 | $424.78 | $425.29 | $423.26 | $423.29 | $423.29 | 1,351,054 |
| 2023-07-20 | $422.91 | $424.11 | $420.82 | $423.79 | $423.79 | 1,085,440 |
| 2023-07-19 | $423.71 | $425.34 | $420.95 | $422.53 | $422.53 | 1,317,803 |
| 2023-07-18 | $417.72 | $422.26 | $417.01 | $421.85 | $421.85 | 1,024,166 |
| 2023-07-17 | $416.71 | $418.64 | $414.72 | $417.39 | $417.39 | 1,189,373 |
| 2023-07-14 | $412.62 | $417.36 | $412.29 | $416.02 | $416.02 | 1,282,643 |
| 2023-07-13 | $409.99 | $413.56 | $407.28 | $412.03 | $412.03 | 1,244,812 |
| 2023-07-12 | $403.82 | $409.45 | $403.17 | $406.56 | $406.56 | 1,925,116 |
| 2023-07-11 | $396.98 | $399.88 | $394.97 | $396.42 | $396.42 | 926,583 |
| 2023-07-10 | $393.99 | $400.77 | $393.99 | $398.43 | $398.43 | 840,790 |
| 2023-07-07 | $393.22 | $398.07 | $392.00 | $393.25 | $393.25 | 811,266 |
| 2023-07-06 | $395.36 | $397.52 | $392.55 | $395.36 | $395.36 | 1,031,465 |
| 2023-07-05 | $395.43 | $401.34 | $392.91 | $399.60 | $399.60 | 1,163,032 |
| 2023-07-03 | $398.37 | $399.11 | $394.29 | $396.92 | $396.92 | 713,645 |
| 2023-06-30 | $400.19 | $405.65 | $398.75 | $400.89 | $400.89 | 1,349,873 |
| 2023-06-29 | $391.59 | $396.86 | $389.83 | $395.84 | $395.84 | 999,704 |
| 2023-06-28 | $390.24 | $392.10 | $389.19 | $391.52 | $391.52 | 721,087 |
| 2023-06-27 | $389.65 | $392.32 | $386.64 | $391.01 | $391.01 | 711,322 |
| 2023-06-26 | $390.26 | $391.35 | $386.93 | $387.01 | $387.01 | 855,935 |
| 2023-06-23 | $385.86 | $392.38 | $385.01 | $390.36 | $390.36 | 1,467,648 |
| 2023-06-22 | $388.27 | $388.99 | $383.83 | $388.24 | $388.24 | 1,142,917 |
| 2023-06-21 | $389.31 | $391.42 | $386.44 | $389.11 | $389.11 | 1,266,729 |
| 2023-06-20 | $387.05 | $392.65 | $384.43 | $391.84 | $391.84 | 1,500,052 |
| 2023-06-16 | $401.84 | $402.92 | $395.00 | $395.21 | $395.21 | 1,883,531 |
| 2023-06-15 | $394.49 | $401.27 | $392.70 | $399.98 | $399.98 | 1,465,327 |
| 2023-06-14 | $391.29 | $395.48 | $390.50 | $393.09 | $393.09 | 1,498,495 |
| 2023-06-13 | $386.27 | $390.96 | $384.81 | $390.56 | $390.56 | 1,515,342 |
| 2023-06-12 | $384.61 | $386.18 | $382.53 | $385.26 | $385.26 | 1,159,064 |
| 2023-06-09 | $384.20 | $385.00 | $381.41 | $384.00 | $384.00 | 1,251,442 |
| 2023-06-08 | $374.66 | $382.33 | $373.82 | $382.16 | $382.16 | 1,035,760 |
| 2023-06-07 | $379.92 | $380.75 | $372.82 | $374.19 | $374.19 | 990,528 |
| 2023-06-06 | $376.65 | $381.03 | $375.97 | $379.18 | $379.18 | 737,488 |
| 2023-06-05 | $377.98 | $380.70 | $376.50 | $378.10 | $378.10 | 814,190 |
| 2023-06-02 | $372.00 | $378.70 | $371.21 | $376.03 | $376.03 | 1,326,555 |
| 2023-06-01 | $366.53 | $371.54 | $365.42 | $368.99 | $368.99 | 1,068,403 |
| 2023-05-31 | $362.00 | $368.53 | $359.76 | $367.43 | $367.43 | 2,508,811 |
| 2023-05-30 | $365.72 | $370.10 | $362.81 | $364.33 | $364.33 | 973,485 |
| 2023-05-26 | $358.76 | $363.60 | $357.71 | $360.78 | $360.78 | 1,054,463 |
| 2023-05-25 | $356.07 | $359.45 | $354.74 | $358.32 | $358.32 | 1,029,293 |
| 2023-05-24 | $361.58 | $362.38 | $354.20 | $356.20 | $355.31 | 1,234,329 |
| 2023-05-23 | $369.60 | $372.45 | $360.88 | $362.19 | $361.28 | 1,198,712 |
| 2023-05-22 | $365.41 | $374.06 | $365.41 | $372.35 | $372.35 | 1,224,420 |
| 2023-05-19 | $362.19 | $370.78 | $361.53 | $365.42 | $365.42 | 1,303,847 |
| 2023-05-18 | $361.29 | $364.57 | $358.77 | $363.80 | $363.80 | 1,046,803 |
| 2023-05-17 | $361.43 | $361.98 | $357.23 | $360.94 | $360.94 | 870,675 |
| 2023-05-16 | $359.86 | $362.30 | $358.47 | $358.65 | $358.65 | 683,015 |
| 2023-05-15 | $359.57 | $361.83 | $357.36 | $361.48 | $361.48 | 854,179 |
| 2023-05-12 | $360.71 | $361.98 | $356.71 | $359.34 | $359.34 | 750,010 |
| 2023-05-11 | $362.92 | $363.64 | $358.11 | $360.29 | $360.29 | 892,628 |
| 2023-05-10 | $357.10 | $363.64 | $357.10 | $362.18 | $362.18 | 1,407,131 |
| 2023-05-09 | $355.18 | $359.10 | $354.74 | $355.27 | $355.27 | 863,669 |
| 2023-05-08 | $354.46 | $356.15 | $353.25 | $355.18 | $355.18 | 696,167 |
| 2023-05-05 | $351.07 | $356.66 | $350.24 | $354.19 | $354.19 | 929,985 |
| 2023-05-04 | $348.71 | $352.41 | $346.62 | $347.51 | $347.51 | 1,022,771 |
| 2023-05-03 | $357.44 | $358.34 | $349.86 | $349.97 | $349.97 | 912,463 |
| 2023-05-02 | $360.12 | $362.65 | $352.50 | $356.02 | $356.02 | 1,131,628 |
| 2023-05-01 | $361.70 | $365.53 | $361.26 | $362.65 | $362.65 | 1,085,072 |
| 2023-04-28 | $355.03 | $362.95 | $355.02 | $362.58 | $362.58 | 1,742,693 |
| 2023-04-27 | $345.91 | $357.23 | $345.50 | $355.58 | $355.58 | 1,647,262 |
| 2023-04-26 | $343.34 | $345.45 | $338.92 | $340.07 | $340.07 | 1,586,961 |
| 2023-04-25 | $347.35 | $350.82 | $344.08 | $345.21 | $345.21 | 1,447,594 |
| 2023-04-24 | $352.77 | $353.68 | $346.16 | $347.66 | $347.66 | 1,022,347 |
| 2023-04-21 | $353.90 | $354.51 | $350.57 | $351.72 | $351.72 | 753,083 |
| 2023-04-20 | $350.28 | $355.36 | $349.73 | $352.91 | $352.91 | 859,069 |
| 2023-04-19 | $350.50 | $353.84 | $350.42 | $352.03 | $352.03 | 844,982 |
| 2023-04-18 | $350.00 | $352.86 | $347.58 | $352.17 | $352.17 | 1,220,241 |
| 2023-04-17 | $346.59 | $349.86 | $345.59 | $349.01 | $349.01 | 863,587 |
| 2023-04-14 | $347.70 | $350.12 | $346.09 | $347.86 | $347.86 | 959,993 |
| 2023-04-13 | $344.32 | $348.25 | $343.14 | $347.87 | $347.87 | 732,964 |
| 2023-04-12 | $346.47 | $347.81 | $341.76 | $342.79 | $342.79 | 903,075 |
| 2023-04-11 | $340.73 | $343.90 | $339.54 | $341.91 | $341.91 | 752,523 |
| 2023-04-10 | $337.44 | $338.99 | $329.46 | $338.83 | $338.83 | 893,179 |
| 2023-04-06 | $343.40 | $343.40 | $334.50 | $340.86 | $340.86 | 1,309,958 |
| 2023-04-05 | $345.76 | $348.55 | $344.28 | $344.60 | $344.60 | 948,716 |
| 2023-04-04 | $348.49 | $352.24 | $345.51 | $346.41 | $346.41 | 999,208 |
| 2023-04-03 | $342.50 | $346.70 | $341.06 | $346.27 | $346.27 | 1,548,918 |
| 2023-03-31 | $343.83 | $346.59 | $342.16 | $344.77 | $344.77 | 1,732,799 |
| 2023-03-30 | $340.40 | $342.65 | $338.61 | $341.27 | $341.27 | 797,121 |
| 2023-03-29 | $337.14 | $338.61 | $335.08 | $338.13 | $338.13 | 1,283,764 |
| 2023-03-28 | $334.30 | $335.96 | $331.31 | $334.13 | $334.13 | 960,688 |
| 2023-03-27 | $338.60 | $339.31 | $333.58 | $335.75 | $335.75 | 1,202,569 |
| 2023-03-24 | $328.03 | $335.33 | $327.08 | $334.52 | $334.52 | 1,192,828 |
| 2023-03-23 | $334.32 | $338.32 | $330.36 | $332.25 | $332.25 | 1,413,245 |
| 2023-03-22 | $342.10 | $344.75 | $335.59 | $335.72 | $335.72 | 1,133,804 |
| 2023-03-21 | $338.85 | $342.40 | $338.02 | $341.60 | $341.60 | 1,067,056 |
| 2023-03-20 | $334.94 | $335.33 | $331.12 | $334.59 | $334.59 | 1,504,965 |
| 2023-03-17 | $339.05 | $340.32 | $331.20 | $334.49 | $334.49 | 3,358,257 |
| 2023-03-16 | $333.18 | $341.56 | $332.29 | $339.90 | $339.90 | 1,355,423 |
| 2023-03-15 | $326.81 | $334.50 | $325.91 | $333.98 | $333.98 | 2,068,530 |
| 2023-03-14 | $330.39 | $334.69 | $327.56 | $332.73 | $332.73 | 1,953,159 |
| 2023-03-13 | $324.73 | $329.96 | $321.15 | $324.79 | $324.79 | 2,245,090 |
| 2023-03-10 | $337.21 | $338.45 | $325.25 | $326.54 | $326.54 | 2,448,901 |
| 2023-03-09 | $339.81 | $344.71 | $333.37 | $333.93 | $333.93 | 1,427,507 |
| 2023-03-08 | $336.28 | $339.58 | $331.17 | $338.88 | $338.88 | 1,177,839 |
| 2023-03-07 | $350.61 | $350.63 | $336.04 | $336.65 | $336.65 | 1,463,241 |
| 2023-03-06 | $347.06 | $353.07 | $346.49 | $351.32 | $351.32 | 1,501,827 |
| 2023-03-03 | $342.51 | $346.16 | $341.38 | $346.07 | $346.07 | 1,045,140 |
| 2023-03-02 | $332.32 | $340.03 | $330.86 | $339.89 | $339.89 | 1,175,950 |
| 2023-03-01 | $340.08 | $343.01 | $337.14 | $337.78 | $337.78 | 1,194,071 |
| 2023-02-28 | $340.27 | $345.10 | $338.74 | $341.20 | $341.20 | 2,046,759 |
| 2023-02-27 | $347.34 | $347.57 | $340.41 | $341.51 | $341.51 | 1,383,938 |
| 2023-02-24 | $346.56 | $346.56 | $340.39 | $343.38 | $343.38 | 1,071,749 |
| 2023-02-23 | $349.08 | $350.67 | $344.59 | $348.13 | $348.13 | 1,245,809 |
| 2023-02-22 | $351.20 | $352.32 | $344.47 | $346.20 | $346.20 | 1,674,532 |
| 2023-02-21 | $356.35 | $357.06 | $350.43 | $350.79 | $350.79 | 1,206,481 |
| 2023-02-17 | $354.33 | $361.01 | $353.74 | $360.83 | $360.83 | 1,206,270 |
| 2023-02-16 | $359.84 | $362.62 | $357.78 | $357.82 | $357.82 | 967,615 |
| 2023-02-15 | $360.27 | $367.69 | $360.17 | $367.57 | $367.57 | 1,011,667 |
| 2023-02-14 | $370.46 | $370.84 | $363.32 | $364.86 | $364.86 | 1,418,074 |
| 2023-02-13 | $364.75 | $371.45 | $363.73 | $370.60 | $370.60 | 1,458,233 |
| 2023-02-10 | $361.46 | $365.38 | $359.32 | $363.86 | $363.86 | 1,324,785 |
| 2023-02-09 | $371.15 | $374.79 | $362.96 | $363.65 | $363.65 | 1,483,331 |
| 2023-02-08 | $368.17 | $371.56 | $364.66 | $365.85 | $365.85 | 1,152,053 |
| 2023-02-07 | $365.17 | $372.10 | $362.16 | $371.11 | $371.11 | 859,274 |
| 2023-02-06 | $367.32 | $370.00 | $366.31 | $368.66 | $368.66 | 1,028,391 |
| 2023-02-03 | $373.57 | $376.67 | $370.51 | $372.91 | $372.91 | 1,554,470 |
| 2023-02-02 | $381.50 | $388.42 | $379.90 | $383.16 | $383.16 | 1,266,649 |
| 2023-02-01 | $372.61 | $380.14 | $369.36 | $377.18 | $377.18 | 1,465,278 |
| 2023-01-31 | $369.26 | $375.15 | $366.52 | $374.94 | $374.94 | 1,662,174 |
| 2023-01-30 | $369.63 | $373.80 | $365.60 | $366.14 | $366.14 | 1,202,753 |
| 2023-01-27 | $364.29 | $375.22 | $362.75 | $373.39 | $373.39 | 1,509,733 |
| 2023-01-26 | $369.83 | $369.90 | $364.52 | $367.38 | $367.38 | 1,526,629 |
| 2023-01-25 | $363.17 | $368.64 | $360.37 | $366.38 | $366.38 | 1,048,643 |
| 2023-01-24 | $373.04 | $373.04 | $364.29 | $367.72 | $367.72 | 917,025 |
| 2023-01-23 | $368.09 | $374.28 | $365.60 | $370.76 | $370.76 | 1,192,020 |
| 2023-01-20 | $361.24 | $368.38 | $361.24 | $368.05 | $368.05 | 3,077,427 |
| 2023-01-19 | $360.23 | $363.79 | $356.54 | $361.13 | $361.13 | 1,150,857 |
| 2023-01-18 | $367.72 | $374.36 | $363.83 | $364.10 | $364.10 | 1,760,504 |
| 2023-01-17 | $366.41 | $369.27 | $365.14 | $367.41 | $367.41 | 1,237,491 |
| 2023-01-13 | $363.95 | $366.72 | $362.93 | $366.38 | $366.38 | 1,447,094 |
| 2023-01-12 | $366.00 | $368.64 | $360.39 | $367.77 | $367.77 | 1,186,788 |
| 2023-01-11 | $356.17 | $365.27 | $355.30 | $364.05 | $364.05 | 1,597,173 |
| 2023-01-10 | $349.16 | $355.40 | $348.00 | $354.39 | $354.39 | 927,749 |
| 2023-01-09 | $351.17 | $356.48 | $350.05 | $350.34 | $350.34 | 1,699,801 |
| 2023-01-06 | $339.45 | $349.30 | $335.91 | $347.84 | $347.84 | 1,780,993 |
| 2023-01-05 | $338.12 | $340.30 | $334.72 | $336.08 | $336.08 | 1,148,022 |
| 2023-01-04 | $340.44 | $344.94 | $337.83 | $341.62 | $341.62 | 1,393,844 |
| 2023-01-03 | $342.04 | $343.83 | $332.14 | $335.17 | $335.17 | 1,212,970 |
| 2022-12-30 | $335.70 | $337.67 | $331.86 | $334.94 | $334.94 | 1,104,157 |
| 2022-12-29 | $332.02 | $340.22 | $331.55 | $339.81 | $339.81 | 988,770 |
| 2022-12-28 | $331.44 | $335.03 | $329.43 | $329.60 | $329.60 | 840,107 |
| 2022-12-27 | $332.29 | $333.68 | $329.77 | $331.32 | $331.32 | 739,935 |
| 2022-12-23 | $329.78 | $332.96 | $328.44 | $332.94 | $332.94 | 740,068 |
| 2022-12-22 | $334.53 | $334.91 | $328.40 | $332.11 | $332.11 | 1,455,257 |
| 2022-12-21 | $335.07 | $338.01 | $334.15 | $337.45 | $337.45 | 1,229,265 |
| 2022-12-20 | $332.19 | $334.64 | $330.75 | $332.11 | $332.11 | 1,288,271 |
| 2022-12-19 | $338.80 | $339.38 | $334.85 | $335.66 | $335.66 | 1,476,541 |
| 2022-12-16 | $339.98 | $341.68 | $337.72 | $339.60 | $339.60 | 4,511,664 |
| 2022-12-15 | $348.45 | $350.30 | $342.72 | $344.58 | $344.58 | 2,007,870 |
| 2022-12-14 | $357.49 | $361.36 | $350.09 | $353.84 | $353.84 | 1,711,413 |
| 2022-12-13 | $362.38 | $366.44 | $354.59 | $357.69 | $357.69 | 1,961,240 |
| 2022-12-12 | $346.61 | $348.43 | $344.90 | $347.19 | $347.19 | 1,813,980 |
| 2022-12-09 | $351.34 | $353.03 | $346.41 | $346.75 | $346.75 | 1,502,805 |
| 2022-12-08 | $350.91 | $357.21 | $350.91 | $352.81 | $352.81 | 1,160,423 |
| 2022-12-07 | $351.60 | $354.53 | $349.03 | $351.52 | $351.52 | 1,770,047 |
| 2022-12-06 | $351.02 | $352.75 | $348.47 | $351.69 | $351.69 | 1,538,406 |
| 2022-12-05 | $354.72 | $357.18 | $348.44 | $350.31 | $350.31 | 2,143,929 |
| 2022-12-02 | $356.41 | $362.05 | $355.83 | $359.80 | $359.80 | 2,026,443 |
| 2022-12-01 | $356.89 | $365.80 | $355.95 | $362.58 | $362.58 | 2,677,939 |
| 2022-11-30 | $347.13 | $353.38 | $340.11 | $352.80 | $352.80 | 6,468,946 |
| 2022-11-29 | $350.72 | $351.73 | $346.39 | $347.14 | $347.14 | 1,676,323 |
| 2022-11-28 | $354.46 | $357.34 | $349.93 | $351.01 | $351.01 | 1,946,513 |
| 2022-11-25 | $355.05 | $358.31 | $352.53 | $357.91 | $357.91 | 763,519 |
| 2022-11-23 | $353.02 | $362.05 | $351.12 | $358.27 | $357.42 | 2,137,454 |
| 2022-11-22 | $349.37 | $352.45 | $346.25 | $352.25 | $352.25 | 1,405,056 |
| 2022-11-21 | $343.25 | $349.30 | $339.01 | $347.42 | $347.42 | 1,828,962 |
| 2022-11-18 | $351.99 | $353.11 | $340.41 | $345.87 | $345.87 | 1,962,940 |
| 2022-11-17 | $348.94 | $349.99 | $343.53 | $346.77 | $346.77 | 1,288,457 |
| 2022-11-16 | $355.34 | $357.82 | $351.90 | $353.67 | $353.67 | 1,390,806 |
| 2022-11-15 | $353.84 | $357.54 | $351.23 | $354.66 | $354.66 | 1,413,472 |
| 2022-11-14 | $348.74 | $352.97 | $346.25 | $347.67 | $347.67 | 1,363,577 |
| 2022-11-11 | $346.07 | $357.73 | $346.07 | $356.20 | $356.20 | 2,042,616 |
| 2022-11-10 | $330.69 | $347.29 | $329.65 | $346.21 | $346.21 | 2,569,646 |
| 2022-11-09 | $318.55 | $319.50 | $312.64 | $314.10 | $314.10 | 1,731,486 |
| 2022-11-08 | $321.14 | $325.25 | $316.34 | $319.94 | $319.94 | 1,210,442 |
| 2022-11-07 | $321.37 | $322.28 | $314.79 | $319.25 | $319.25 | 1,040,183 |
| 2022-11-04 | $313.31 | $318.22 | $309.85 | $316.40 | $316.40 | 1,525,526 |
| 2022-11-03 | $305.31 | $311.64 | $305.05 | $309.30 | $309.30 | 1,908,761 |
| 2022-11-02 | $315.59 | $320.51 | $309.01 | $310.74 | $310.74 | 1,855,788 |
| 2022-11-01 | $325.27 | $326.17 | $315.23 | $316.13 | $316.13 | 1,476,044 |
| 2022-10-31 | $324.51 | $326.57 | $321.14 | $321.25 | $321.25 | 1,845,909 |
| 2022-10-28 | $316.86 | $327.63 | $315.63 | $326.93 | $326.93 | 1,588,608 |
| 2022-10-27 | $312.39 | $326.40 | $312.39 | $319.31 | $319.31 | 2,563,245 |
| 2022-10-26 | $312.49 | $318.01 | $310.62 | $311.53 | $311.53 | 1,956,832 |
| 2022-10-25 | $297.13 | $312.97 | $295.52 | $312.03 | $312.03 | 2,973,888 |
| 2022-10-24 | $298.22 | $302.28 | $295.40 | $300.39 | $300.39 | 1,870,713 |
| 2022-10-21 | $291.83 | $296.36 | $287.31 | $295.94 | $295.94 | 1,740,843 |
| 2022-10-20 | $296.51 | $299.89 | $290.46 | $292.03 | $292.03 | 1,628,117 |
| 2022-10-19 | $296.84 | $300.14 | $294.55 | $296.87 | $296.87 | 1,399,206 |
| 2022-10-18 | $304.35 | $306.13 | $298.19 | $300.81 | $300.81 | 2,270,634 |
| 2022-10-17 | $292.71 | $300.05 | $291.65 | $297.39 | $297.39 | 1,780,554 |
| 2022-10-14 | $295.29 | $300.11 | $286.12 | $286.62 | $286.62 | 1,631,581 |
| 2022-10-13 | $283.00 | $294.35 | $279.32 | $292.28 | $292.28 | 2,799,132 |
| 2022-10-12 | $294.90 | $295.89 | $291.06 | $291.17 | $291.17 | 1,444,874 |
| 2022-10-11 | $297.27 | $299.51 | $293.11 | $294.72 | $294.72 | 1,612,523 |
| 2022-10-10 | $307.12 | $307.18 | $297.71 | $298.72 | $298.72 | 1,551,538 |
| 2022-10-07 | $312.78 | $313.58 | $302.61 | $304.53 | $304.53 | 2,098,321 |
| 2022-10-06 | $320.96 | $322.74 | $315.41 | $316.17 | $316.17 | 1,267,945 |
| 2022-10-05 | $318.96 | $324.13 | $316.93 | $321.65 | $321.65 | 1,386,384 |
| 2022-10-04 | $318.84 | $324.34 | $318.31 | $323.55 | $323.55 | 1,507,363 |
| 2022-10-03 | $307.07 | $316.50 | $306.84 | $314.79 | $314.79 | 1,479,324 |
| 2022-09-30 | $310.29 | $315.10 | $305.08 | $305.35 | $305.35 | 2,205,141 |
| 2022-09-29 | $311.64 | $312.52 | $308.35 | $310.43 | $310.43 | 2,213,361 |
| 2022-09-28 | $315.31 | $317.28 | $311.06 | $314.77 | $314.77 | 2,659,339 |
| 2022-09-27 | $318.02 | $320.27 | $310.25 | $313.27 | $313.27 | 2,833,544 |
| 2022-09-26 | $317.24 | $319.10 | $312.11 | $315.43 | $315.43 | 2,722,487 |
| 2022-09-23 | $321.78 | $323.61 | $315.29 | $317.86 | $317.86 | 2,445,349 |
| 2022-09-22 | $333.59 | $334.25 | $322.22 | $322.37 | $322.37 | 2,508,937 |
| 2022-09-21 | $341.78 | $344.88 | $334.88 | $334.88 | $334.88 | 1,307,444 |
| 2022-09-20 | $342.41 | $342.94 | $335.22 | $339.35 | $339.35 | 1,260,735 |
| 2022-09-19 | $342.64 | $345.04 | $341.02 | $344.69 | $344.69 | 1,543,222 |
| 2022-09-16 | $343.95 | $346.35 | $340.69 | $346.07 | $346.07 | 3,390,043 |
| 2022-09-15 | $350.66 | $351.14 | $344.38 | $347.06 | $347.06 | 2,074,809 |
| 2022-09-14 | $359.78 | $359.78 | $347.95 | $351.16 | $351.16 | 2,616,531 |
| 2022-09-13 | $364.23 | $365.28 | $355.78 | $356.51 | $356.51 | 1,638,759 |
| 2022-09-12 | $370.48 | $374.23 | $369.15 | $371.50 | $371.50 | 1,255,912 |
| 2022-09-09 | $367.48 | $371.21 | $366.44 | $369.42 | $369.42 | 1,276,170 |
| 2022-09-08 | $361.14 | $367.52 | $360.48 | $367.06 | $367.06 | 997,326 |
| 2022-09-07 | $356.88 | $363.90 | $355.32 | $363.53 | $363.53 | 1,031,335 |
| 2022-09-06 | $350.01 | $359.95 | $349.82 | $356.79 | $356.79 | 1,582,723 |
| 2022-09-02 | $356.14 | $356.14 | $345.55 | $347.63 | $347.63 | 1,233,582 |
| 2022-09-01 | $349.59 | $352.08 | $345.90 | $351.97 | $351.97 | 1,572,996 |
| 2022-08-31 | $356.81 | $359.67 | $352.01 | $352.18 | $352.18 | 1,939,692 |
| 2022-08-30 | $363.41 | $363.41 | $353.11 | $355.56 | $355.56 | 1,725,492 |
| 2022-08-29 | $360.55 | $365.12 | $359.51 | $361.00 | $361.00 | 1,248,922 |
| 2022-08-26 | $380.00 | $380.18 | $363.70 | $364.06 | $364.06 | 1,358,428 |
| 2022-08-25 | $374.72 | $379.68 | $371.62 | $379.62 | $379.62 | 2,004,137 |
| 2022-08-24 | $372.94 | $376.72 | $371.99 | $375.71 | $374.87 | 1,777,860 |
| 2022-08-23 | $374.97 | $376.00 | $371.81 | $372.80 | $371.97 | 2,256,849 |
| 2022-08-22 | $375.18 | $378.43 | $374.18 | $376.45 | $375.61 | 1,189,927 |
| 2022-08-19 | $384.02 | $384.77 | $378.75 | $379.92 | $379.07 | 2,565,693 |
| 2022-08-18 | $386.61 | $388.85 | $386.21 | $387.38 | $386.51 | 1,633,156 |
| 2022-08-17 | $383.76 | $390.57 | $382.91 | $387.73 | $386.86 | 1,078,107 |
| 2022-08-16 | $388.19 | $390.56 | $386.39 | $388.77 | $387.90 | 1,381,724 |
| 2022-08-15 | $390.82 | $395.80 | $389.96 | $391.09 | $390.22 | 1,471,917 |
| 2022-08-12 | $388.47 | $392.48 | $386.13 | $391.92 | $391.04 | 1,257,609 |
| 2022-08-11 | $395.06 | $395.28 | $385.68 | $386.17 | $385.31 | 1,467,683 |
| 2022-08-10 | $382.77 | $394.99 | $382.77 | $393.20 | $392.32 | 2,141,219 |
| 2022-08-09 | $378.40 | $379.97 | $374.10 | $377.09 | $376.25 | 1,174,687 |
| 2022-08-08 | $380.00 | $380.33 | $374.23 | $378.12 | $377.28 | 872,825 |
| 2022-08-05 | $373.16 | $377.07 | $369.37 | $376.65 | $375.81 | 977,925 |
| 2022-08-04 | $366.29 | $378.75 | $366.29 | $377.90 | $377.06 | 1,973,157 |
| 2022-08-03 | $369.00 | $371.98 | $363.18 | $368.16 | $367.34 | 1,568,168 |
| 2022-08-02 | $370.00 | $375.49 | $363.44 | $369.78 | $368.95 | 2,014,099 |
| 2022-08-01 | $373.41 | $377.00 | $371.96 | $376.08 | $375.24 | 1,418,468 |
| 2022-07-29 | $373.60 | $378.49 | $372.84 | $376.93 | $376.09 | 1,902,107 |
| 2022-07-28 | $364.44 | $375.87 | $361.88 | $374.59 | $373.75 | 1,741,187 |
| 2022-07-27 | $356.27 | $362.77 | $355.73 | $360.92 | $360.11 | 1,627,082 |
| 2022-07-26 | $349.98 | $360.40 | $349.85 | $356.12 | $355.32 | 2,151,211 |
| 2022-07-25 | $360.51 | $360.51 | $351.78 | $354.03 | $353.24 | 2,110,975 |
| 2022-07-22 | $363.67 | $364.30 | $359.75 | $361.94 | $361.13 | 1,714,929 |
| 2022-07-21 | $358.00 | $361.92 | $356.69 | $361.62 | $360.81 | 1,794,664 |
| 2022-07-20 | $358.05 | $362.06 | $356.87 | $358.60 | $357.80 | 1,366,595 |
| 2022-07-19 | $349.76 | $357.54 | $348.63 | $357.14 | $356.34 | 1,785,953 |
| 2022-07-18 | $351.27 | $355.05 | $344.65 | $345.36 | $344.59 | 1,709,717 |
| 2022-07-15 | $349.48 | $351.91 | $347.77 | $349.45 | $348.67 | 1,750,538 |
| 2022-07-14 | $338.59 | $347.42 | $336.53 | $345.17 | $344.40 | 1,505,904 |
| 2022-07-13 | $341.29 | $344.13 | $339.39 | $342.02 | $341.26 | 2,491,844 |
| 2022-07-12 | $349.84 | $354.40 | $344.13 | $346.05 | $345.28 | 1,664,436 |
| 2022-07-11 | $354.07 | $356.37 | $348.64 | $351.61 | $350.82 | 1,502,681 |
| 2022-07-08 | $349.18 | $355.87 | $349.17 | $352.48 | $351.69 | 1,606,948 |
| 2022-07-07 | $345.00 | $352.34 | $345.00 | $351.83 | $351.04 | 1,611,441 |
| 2022-07-06 | $346.75 | $351.67 | $344.23 | $349.02 | $348.24 | 1,757,459 |
| 2022-07-05 | $338.27 | $344.74 | $336.73 | $344.32 | $343.55 | 2,051,005 |
| 2022-07-01 | $336.73 | $343.86 | $334.44 | $343.33 | $342.56 | 1,912,522 |
| 2022-06-30 | $333.52 | $339.79 | $331.82 | $337.06 | $336.31 | 2,153,517 |
| 2022-06-29 | $332.71 | $338.36 | $332.36 | $334.75 | $334.00 | 1,745,089 |
| 2022-06-28 | $340.27 | $344.00 | $331.52 | $332.70 | $331.96 | 1,963,868 |
| 2022-06-27 | $342.45 | $343.26 | $337.26 | $340.47 | $339.71 | 1,728,616 |
| 2022-06-24 | $336.29 | $342.14 | $333.75 | $341.66 | $340.90 | 4,890,256 |
| 2022-06-23 | $327.17 | $334.57 | $326.76 | $333.74 | $332.99 | 2,082,923 |
| 2022-06-22 | $317.69 | $328.54 | $316.62 | $325.17 | $324.44 | 2,001,450 |
| 2022-06-21 | $322.84 | $326.66 | $318.39 | $320.02 | $319.31 | 3,614,525 |
| 2022-06-17 | $313.45 | $323.57 | $313.45 | $319.93 | $319.22 | 4,856,078 |
| 2022-06-16 | $313.45 | $316.85 | $312.26 | $316.03 | $315.32 | 2,692,492 |
| 2022-06-15 | $319.94 | $326.45 | $317.56 | $321.34 | $320.62 | 2,489,633 |
| 2022-06-14 | $319.92 | $322.51 | $314.09 | $317.43 | $316.72 | 2,848,989 |
| 2022-06-13 | $326.16 | $329.11 | $321.46 | $322.36 | $321.64 | 3,357,348 |
| 2022-06-10 | $331.07 | $336.53 | $328.52 | $332.76 | $332.02 | 2,505,143 |
| 2022-06-09 | $338.43 | $342.64 | $336.28 | $336.43 | $335.68 | 1,759,373 |
| 2022-06-08 | $341.71 | $345.23 | $337.79 | $338.69 | $337.93 | 1,620,789 |
| 2022-06-07 | $339.14 | $345.60 | $338.17 | $344.46 | $343.69 | 1,904,709 |
| 2022-06-06 | $336.82 | $344.39 | $336.82 | $338.64 | $337.88 | 1,815,800 |
| 2022-06-03 | $336.43 | $338.73 | $331.83 | $335.93 | $335.18 | 2,275,976 |
| 2022-06-02 | $331.09 | $343.24 | $331.09 | $343.04 | $342.27 | 2,609,644 |
| 2022-06-01 | $313.01 | $346.59 | $311.87 | $332.01 | $331.27 | 7,792,637 |
| 2022-05-31 | $356.47 | $358.16 | $348.79 | $349.48 | $348.70 | 9,048,906 |
| 2022-05-27 | $354.25 | $361.24 | $354.25 | $360.64 | $359.83 | 2,177,787 |
| 2022-05-26 | $349.64 | $354.37 | $347.52 | $352.47 | $351.68 | 2,048,025 |
| 2022-05-25 | $349.83 | $352.34 | $345.89 | $347.66 | $346.05 | 2,830,160 |
| 2022-05-24 | $346.95 | $352.25 | $345.33 | $350.87 | $349.24 | 2,049,270 |
| 2022-05-23 | $343.56 | $353.35 | $342.28 | $350.52 | $348.90 | 2,753,306 |
| 2022-05-20 | $336.53 | $342.87 | $334.03 | $342.42 | $340.83 | 3,425,752 |
| 2022-05-19 | $326.46 | $335.18 | $324.86 | $332.07 | $330.53 | 2,581,840 |
| 2022-05-18 | $332.41 | $335.59 | $329.39 | $330.12 | $328.59 | 2,527,676 |
| 2022-05-17 | $342.20 | $342.72 | $335.73 | $339.28 | $337.71 | 2,149,352 |
| 2022-05-16 | $333.34 | $337.58 | $330.91 | $335.36 | $333.81 | 2,588,057 |
| 2022-05-13 | $335.30 | $341.07 | $332.56 | $336.85 | $335.29 | 2,811,745 |
| 2022-05-12 | $322.97 | $332.27 | $322.20 | $329.66 | $328.13 | 3,251,300 |
| 2022-05-11 | $324.72 | $334.16 | $323.07 | $325.81 | $324.30 | 2,987,956 |
| 2022-05-10 | $333.73 | $336.35 | $322.67 | $327.99 | $326.47 | 2,959,611 |
| 2022-05-09 | $337.40 | $342.52 | $327.92 | $328.77 | $327.25 | 4,154,891 |
| 2022-05-06 | $346.82 | $346.82 | $337.97 | $345.76 | $344.16 | 3,353,760 |
| 2022-05-05 | $360.22 | $360.41 | $343.98 | $346.90 | $345.29 | 4,252,202 |
| 2022-05-04 | $356.80 | $364.97 | $347.67 | $364.32 | $362.63 | 3,714,201 |
| 2022-05-03 | $367.05 | $372.01 | $356.95 | $359.63 | $357.96 | 2,767,092 |
| 2022-05-02 | $364.00 | $371.64 | $360.27 | $367.32 | $365.62 | 3,849,986 |
| 2022-04-29 | $382.33 | $387.26 | $375.37 | $376.50 | $374.76 | 2,103,126 |
| 2022-04-28 | $384.65 | $389.20 | $379.81 | $386.55 | $384.76 | 1,690,122 |
| 2022-04-27 | $376.76 | $384.73 | $376.76 | $380.64 | $378.88 | 1,930,679 |
| 2022-04-26 | $380.25 | $384.21 | $374.71 | $375.50 | $373.76 | 1,687,917 |
| 2022-04-25 | $377.25 | $381.40 | $373.68 | $381.22 | $379.45 | 2,197,753 |
| 2022-04-22 | $388.52 | $389.52 | $379.32 | $379.66 | $377.90 | 1,749,263 |
| 2022-04-21 | $399.23 | $403.48 | $389.24 | $390.83 | $389.02 | 1,538,070 |
| 2022-04-20 | $397.80 | $402.77 | $396.74 | $397.25 | $395.41 | 1,614,102 |
| 2022-04-19 | $391.33 | $397.11 | $389.80 | $395.35 | $393.52 | 1,869,633 |
| 2022-04-18 | $386.49 | $391.59 | $385.87 | $390.56 | $388.75 | 1,212,518 |
| 2022-04-14 | $398.21 | $400.17 | $387.00 | $387.59 | $385.79 | 2,404,958 |
| 2022-04-13 | $396.00 | $398.90 | $390.76 | $396.31 | $394.47 | 2,458,283 |
| 2022-04-12 | $405.96 | $406.93 | $396.09 | $397.31 | $395.47 | 2,226,211 |
| 2022-04-11 | $411.23 | $412.43 | $401.47 | $405.61 | $403.73 | 1,466,527 |
| 2022-04-08 | $414.04 | $415.82 | $410.77 | $413.09 | $411.18 | 1,061,931 |
| 2022-04-07 | $409.30 | $416.36 | $408.08 | $414.99 | $413.07 | 2,172,669 |
| 2022-04-06 | $407.53 | $413.00 | $406.25 | $410.88 | $408.98 | 1,558,259 |
| 2022-04-05 | $411.93 | $415.98 | $410.16 | $411.88 | $409.97 | 1,263,610 |
| 2022-04-04 | $409.97 | $417.37 | $408.06 | $414.30 | $412.38 | 1,620,577 |
| 2022-04-01 | $409.98 | $412.20 | $405.64 | $407.88 | $405.99 | 1,721,945 |
| 2022-03-31 | $422.50 | $423.55 | $410.17 | $410.18 | $408.28 | 2,414,864 |
| 2022-03-30 | $416.39 | $419.42 | $415.67 | $418.95 | $417.01 | 2,096,129 |
| 2022-03-29 | $419.80 | $420.82 | $414.97 | $417.45 | $415.52 | 1,527,047 |
| 2022-03-28 | $414.35 | $417.61 | $410.23 | $414.50 | $412.58 | 2,529,935 |
| 2022-03-25 | $408.95 | $413.85 | $407.89 | $413.47 | $411.55 | 1,994,045 |
| 2022-03-24 | $409.61 | $410.62 | $405.99 | $407.67 | $405.78 | 2,066,784 |
| 2022-03-23 | $411.66 | $412.87 | $404.83 | $405.71 | $403.83 | 2,145,205 |
| 2022-03-22 | $406.46 | $416.53 | $405.54 | $414.28 | $412.36 | 2,336,298 |
| 2022-03-21 | $405.59 | $407.99 | $401.86 | $404.76 | $402.88 | 2,206,113 |
| 2022-03-18 | $404.17 | $412.00 | $403.45 | $409.94 | $408.04 | 2,833,910 |
| 2022-03-17 | $391.50 | $402.97 | $391.50 | $402.66 | $400.79 | 2,393,741 |
| 2022-03-16 | $389.92 | $396.39 | $384.07 | $392.23 | $390.41 | 2,092,213 |
| 2022-03-15 | $380.96 | $388.36 | $375.42 | $387.39 | $385.59 | 1,977,228 |
| 2022-03-14 | $383.53 | $386.34 | $373.18 | $377.00 | $375.25 | 2,558,070 |
| 2022-03-11 | $385.00 | $388.65 | $379.28 | $379.68 | $377.92 | 2,252,080 |
| 2022-03-10 | $381.28 | $385.74 | $373.84 | $382.75 | $380.98 | 2,767,338 |
| 2022-03-09 | $401.40 | $402.11 | $390.98 | $391.51 | $389.70 | 3,034,286 |
| 2022-03-08 | $384.16 | $395.78 | $380.48 | $388.13 | $386.33 | 3,693,915 |
| 2022-03-07 | $406.83 | $407.99 | $384.68 | $385.64 | $383.85 | 4,221,979 |
| 2022-03-04 | $399.88 | $408.37 | $397.26 | $407.55 | $405.66 | 3,580,544 |
| 2022-03-03 | $398.76 | $408.80 | $391.15 | $400.50 | $398.64 | 4,359,843 |
| 2022-03-02 | $394.00 | $406.56 | $391.98 | $399.12 | $397.27 | 5,798,528 |
| 2022-03-01 | $378.00 | $396.28 | $376.18 | $390.58 | $388.77 | 9,770,491 |
| 2022-02-28 | $379.00 | $389.48 | $372.13 | $375.70 | $373.96 | 5,249,949 |
| 2022-02-25 | $377.87 | $384.49 | $371.00 | $380.89 | $379.12 | 8,122,171 |
| 2022-02-24 | $364.27 | $383.72 | $363.54 | $381.68 | $379.91 | 1,895,373 |
| 2022-02-23 | $383.92 | $384.76 | $372.76 | $373.37 | $371.64 | 1,766,791 |
| 2022-02-22 | $376.37 | $384.30 | $376.05 | $380.25 | $378.49 | 1,644,387 |
| 2022-02-18 | $382.49 | $383.49 | $376.47 | $378.67 | $376.92 | 1,253,553 |
| 2022-02-17 | $386.82 | $388.02 | $380.91 | $381.49 | $379.72 | 1,224,809 |
| 2022-02-16 | $384.41 | $389.29 | $380.61 | $386.55 | $384.76 | 1,813,065 |
| 2022-02-15 | $387.26 | $390.00 | $382.81 | $385.37 | $383.58 | 1,430,583 |
| 2022-02-14 | $386.50 | $388.98 | $375.45 | $380.71 | $378.95 | 3,156,694 |
| 2022-02-11 | $395.00 | $397.39 | $386.25 | $387.66 | $385.86 | 2,731,867 |
| 2022-02-10 | $399.33 | $406.69 | $394.12 | $396.45 | $394.61 | 2,420,547 |
| 2022-02-09 | $402.77 | $410.10 | $401.28 | $407.29 | $405.40 | 2,351,265 |
| 2022-02-08 | $401.34 | $403.08 | $391.75 | $399.78 | $397.18 | 2,887,766 |
| 2022-02-07 | $414.09 | $417.65 | $403.90 | $405.25 | $402.61 | 1,471,295 |
| 2022-02-04 | $409.40 | $420.01 | $408.34 | $414.39 | $411.69 | 1,370,767 |
| 2022-02-03 | $418.00 | $419.83 | $412.20 | $413.15 | $410.46 | 1,226,762 |
| 2022-02-02 | $421.30 | $423.41 | $417.50 | $422.07 | $419.32 | 1,640,608 |
| 2022-02-01 | $418.45 | $419.40 | $409.22 | $417.46 | $414.74 | 1,457,600 |
| 2022-01-31 | $406.65 | $415.51 | $405.47 | $415.22 | $412.52 | 1,788,220 |
| 2022-01-28 | $395.23 | $406.72 | $390.95 | $406.62 | $403.97 | 1,701,136 |
| 2022-01-27 | $403.72 | $410.05 | $393.09 | $395.08 | $392.51 | 1,716,684 |
| 2022-01-26 | $403.14 | $407.51 | $394.21 | $397.54 | $394.95 | 2,119,699 |
| 2022-01-25 | $410.56 | $413.11 | $399.02 | $399.53 | $396.93 | 2,498,494 |
| 2022-01-24 | $409.48 | $418.85 | $400.69 | $417.95 | $415.23 | 1,861,436 |
| 2022-01-21 | $419.04 | $425.21 | $414.35 | $416.93 | $414.21 | 1,634,294 |
| 2022-01-20 | $425.29 | $431.44 | $416.42 | $417.98 | $415.26 | 1,284,152 |
| 2022-01-19 | $427.43 | $434.78 | $422.47 | $422.95 | $420.20 | 1,535,291 |
| 2022-01-18 | $426.21 | $427.70 | $420.64 | $424.15 | $421.39 | 1,482,826 |
| 2022-01-14 | $433.14 | $434.50 | $427.28 | $432.36 | $429.54 | 1,400,673 |
| 2022-01-13 | $447.83 | $450.07 | $434.70 | $436.27 | $433.43 | 1,158,011 |
| 2022-01-12 | $443.53 | $450.59 | $442.57 | $447.84 | $444.92 | 1,910,399 |
| 2022-01-11 | $435.39 | $441.17 | $430.90 | $441.02 | $438.15 | 1,497,230 |
| 2022-01-10 | $439.10 | $442.41 | $428.32 | $435.39 | $432.55 | 2,357,484 |
| 2022-01-07 | $450.08 | $452.08 | $446.13 | $446.75 | $443.84 | 1,086,373 |
| 2022-01-06 | $453.73 | $454.96 | $446.55 | $451.96 | $449.02 | 1,452,603 |
| 2022-01-05 | $461.23 | $463.15 | $455.41 | $455.76 | $452.79 | 1,316,057 |
| 2022-01-04 | $465.02 | $465.02 | $456.96 | $459.82 | $456.83 | 1,215,234 |
| 2022-01-03 | $472.83 | $472.83 | $458.25 | $461.10 | $458.10 | 1,282,387 |
| 2021-12-31 | $469.58 | $473.93 | $469.02 | $471.93 | $468.86 | 811,452 |
| 2021-12-30 | $474.94 | $476.78 | $470.05 | $470.48 | $467.42 | 820,420 |
| 2021-12-29 | $475.92 | $477.49 | $472.35 | $474.55 | $471.46 | 709,360 |
| 2021-12-28 | $478.63 | $481.44 | $474.51 | $475.10 | $472.01 | 717,583 |
| 2021-12-27 | $478.24 | $480.27 | $472.51 | $478.10 | $474.99 | 850,738 |
| 2021-12-23 | $474.31 | $477.42 | $473.47 | $473.74 | $470.65 | 1,342,569 |
| 2021-12-22 | $470.97 | $473.70 | $468.60 | $473.26 | $470.18 | 814,671 |
| 2021-12-21 | $464.71 | $470.90 | $463.05 | $470.49 | $467.43 | 717,273 |
| 2021-12-20 | $462.36 | $462.36 | $454.00 | $460.34 | $457.34 | 1,675,349 |
| 2021-12-17 | $475.43 | $475.56 | $464.85 | $467.64 | $464.59 | 2,355,503 |
| 2021-12-16 | $480.91 | $484.21 | $471.50 | $476.83 | $473.72 | 1,377,423 |
| 2021-12-15 | $471.37 | $479.53 | $469.64 | $478.97 | $475.85 | 1,093,332 |
| 2021-12-14 | $475.77 | $478.03 | $464.84 | $470.34 | $467.28 | 1,440,345 |
| 2021-12-13 | $475.13 | $481.61 | $473.08 | $478.86 | $475.74 | 1,449,465 |
| 2021-12-10 | $469.81 | $473.86 | $465.31 | $473.67 | $470.59 | 904,299 |
| 2021-12-09 | $471.34 | $472.03 | $467.34 | $467.66 | $464.61 | 931,019 |
| 2021-12-08 | $471.35 | $473.41 | $468.84 | $473.00 | $469.92 | 998,575 |
| 2021-12-07 | $466.71 | $470.59 | $463.07 | $470.46 | $467.40 | 1,093,616 |
| 2021-12-06 | $460.19 | $460.19 | $451.61 | $456.53 | $453.56 | 1,250,822 |
| 2021-12-03 | $462.69 | $465.49 | $445.33 | $455.82 | $452.85 | 1,488,534 |
| 2021-12-02 | $448.04 | $462.58 | $447.95 | $460.97 | $457.97 | 1,369,652 |
| 2021-12-01 | $461.05 | $462.52 | $448.72 | $449.06 | $446.14 | 1,436,808 |
| 2021-11-30 | $460.45 | $466.75 | $454.39 | $455.73 | $452.76 | 1,865,939 |
| 2021-11-29 | $459.70 | $467.10 | $457.91 | $464.93 | $461.90 | 1,489,163 |
| 2021-11-26 | $457.85 | $463.25 | $453.09 | $454.53 | $451.57 | 833,944 |
| 2021-11-24 | $455.89 | $464.50 | $455.17 | $463.53 | $460.51 | 905,516 |
| 2021-11-23 | $454.38 | $459.00 | $451.50 | $458.34 | $454.60 | 1,219,344 |
| 2021-11-22 | $464.24 | $466.09 | $457.78 | $458.13 | $454.39 | 1,190,858 |
| 2021-11-19 | $467.41 | $469.00 | $459.16 | $461.31 | $457.55 | 1,585,358 |
| 2021-11-18 | $468.45 | $469.00 | $460.87 | $463.93 | $460.14 | 2,835,661 |
| 2021-11-17 | $467.00 | $468.94 | $451.32 | $465.50 | $461.70 | 1,680,247 |
| 2021-11-16 | $458.82 | $472.16 | $458.31 | $470.37 | $466.53 | 1,538,321 |
| 2021-11-15 | $453.50 | $464.07 | $449.89 | $459.28 | $455.53 | 2,115,824 |
| 2021-11-12 | $452.23 | $455.32 | $448.80 | $453.36 | $449.66 | 1,798,366 |
| 2021-11-11 | $456.79 | $457.32 | $451.02 | $451.52 | $447.84 | 741,130 |
| 2021-11-10 | $459.65 | $461.14 | $450.20 | $454.21 | $450.50 | 1,011,008 |
| 2021-11-09 | $463.03 | $464.74 | $459.87 | $461.98 | $458.21 | 920,834 |
| 2021-11-08 | $464.14 | $465.72 | $458.55 | $461.66 | $457.89 | 1,027,216 |
| 2021-11-05 | $467.10 | $467.99 | $458.55 | $460.29 | $456.53 | 1,158,352 |
| 2021-11-04 | $455.53 | $466.00 | $455.00 | $462.75 | $458.97 | 1,438,566 |
| 2021-11-03 | $458.25 | $460.97 | $452.49 | $455.05 | $451.34 | 1,661,951 |
| 2021-11-02 | $464.63 | $469.42 | $460.47 | $461.18 | $457.42 | 928,384 |
| 2021-11-01 | $474.12 | $476.17 | $457.76 | $463.18 | $459.40 | 1,214,659 |
| 2021-10-29 | $467.99 | $475.66 | $466.14 | $474.16 | $470.29 | 1,588,507 |
| 2021-10-28 | $460.56 | $475.25 | $460.56 | $469.51 | $465.68 | 1,830,589 |
| 2021-10-27 | $465.28 | $470.21 | $462.35 | $462.60 | $458.83 | 1,251,812 |
| 2021-10-26 | $454.02 | $470.81 | $452.78 | $464.62 | $460.83 | 2,318,765 |
| 2021-10-25 | $450.14 | $450.83 | $443.71 | $447.37 | $443.72 | 1,148,477 |
| 2021-10-22 | $446.07 | $451.20 | $443.85 | $450.49 | $446.81 | 1,349,684 |
| 2021-10-21 | $440.54 | $446.05 | $436.83 | $445.44 | $441.81 | 961,444 |
| 2021-10-20 | $452.05 | $453.00 | $435.89 | $440.56 | $436.96 | 1,519,419 |
| 2021-10-19 | $449.90 | $453.14 | $447.00 | $451.09 | $447.41 | 1,042,284 |
| 2021-10-18 | $444.01 | $448.36 | $442.04 | $447.86 | $444.21 | 836,179 |
| 2021-10-15 | $445.75 | $446.48 | $442.64 | $443.92 | $440.30 | 953,557 |
| 2021-10-14 | $435.44 | $445.99 | $433.89 | $441.78 | $438.17 | 1,436,708 |
| 2021-10-13 | $433.00 | $433.50 | $424.54 | $430.43 | $426.92 | 1,271,375 |
| 2021-10-12 | $431.44 | $434.88 | $426.15 | $430.67 | $427.16 | 1,423,457 |
| 2021-10-11 | $427.79 | $434.47 | $426.18 | $428.49 | $424.99 | 653,882 |
| 2021-10-08 | $431.80 | $432.26 | $426.18 | $429.72 | $426.21 | 590,986 |
| 2021-10-07 | $432.40 | $436.71 | $431.61 | $432.80 | $429.27 | 752,223 |
| 2021-10-06 | $421.11 | $428.31 | $418.80 | $427.76 | $424.27 | 854,198 |
| 2021-10-05 | $419.67 | $428.20 | $417.22 | $425.13 | $421.66 | 1,194,277 |
| 2021-10-04 | $426.43 | $428.41 | $414.94 | $415.85 | $412.46 | 1,160,000 |
| 2021-10-01 | $426.03 | $429.74 | $421.00 | $428.36 | $424.86 | 1,262,303 |
| 2021-09-30 | $429.34 | $432.81 | $424.58 | $424.89 | $421.42 | 1,248,875 |
| 2021-09-29 | $429.00 | $431.05 | $424.33 | $426.62 | $423.14 | 1,145,355 |
| 2021-09-28 | $438.66 | $442.01 | $420.03 | $426.11 | $422.63 | 1,940,242 |
| 2021-09-27 | $451.41 | $451.59 | $441.53 | $445.33 | $441.70 | 780,936 |
| 2021-09-24 | $449.90 | $453.14 | $449.14 | $453.08 | $449.38 | 552,731 |
| 2021-09-23 | $448.32 | $455.40 | $448.07 | $451.67 | $447.98 | 1,092,356 |
| 2021-09-22 | $448.98 | $448.98 | $441.45 | $445.64 | $442.00 | 1,103,765 |
| 2021-09-21 | $447.14 | $448.00 | $443.66 | $445.20 | $441.57 | 743,919 |
| 2021-09-20 | $440.61 | $445.56 | $439.30 | $444.87 | $441.24 | 1,088,208 |
| 2021-09-17 | $452.15 | $453.81 | $445.04 | $446.42 | $442.78 | 1,482,723 |
| 2021-09-16 | $451.84 | $455.06 | $451.34 | $454.05 | $450.34 | 1,119,971 |
| 2021-09-15 | $453.99 | $454.18 | $448.56 | $452.15 | $448.46 | 891,949 |
| 2021-09-14 | $449.68 | $455.15 | $449.30 | $451.59 | $447.90 | 801,696 |
| 2021-09-13 | $453.83 | $456.59 | $443.83 | $449.42 | $445.75 | 1,365,628 |
| 2021-09-10 | $452.21 | $455.03 | $449.30 | $450.24 | $446.57 | 972,083 |
| 2021-09-09 | $454.02 | $456.63 | $450.09 | $451.39 | $447.71 | 1,078,992 |
| 2021-09-08 | $447.52 | $451.90 | $445.58 | $450.61 | $446.93 | 1,010,793 |
| 2021-09-07 | $451.77 | $452.30 | $443.04 | $446.72 | $443.07 | 964,215 |
| 2021-09-03 | $449.48 | $454.16 | $447.67 | $452.08 | $448.39 | 997,356 |
| 2021-09-02 | $451.54 | $453.60 | $446.09 | $449.40 | $445.73 | 845,361 |
| 2021-09-01 | $445.35 | $450.47 | $442.01 | $448.62 | $444.96 | 961,349 |
| 2021-08-31 | $444.43 | $446.63 | $442.88 | $443.82 | $440.20 | 994,371 |
| 2021-08-30 | $440.43 | $446.26 | $438.00 | $444.07 | $440.45 | 908,793 |
| 2021-08-27 | $439.04 | $440.82 | $436.08 | $438.30 | $434.72 | 838,417 |
| 2021-08-26 | $439.09 | $439.09 | $433.77 | $437.16 | $433.59 | 543,551 |
| 2021-08-25 | $437.13 | $438.26 | $433.36 | $437.85 | $434.28 | 572,795 |
| 2021-08-24 | $440.64 | $441.49 | $437.00 | $437.60 | $433.27 | 854,172 |
| 2021-08-23 | $439.96 | $442.39 | $436.88 | $439.02 | $434.67 | 873,975 |
| 2021-08-20 | $433.67 | $439.24 | $431.85 | $437.52 | $433.19 | 1,621,952 |
| 2021-08-19 | $424.91 | $435.18 | $422.79 | $433.94 | $429.64 | 1,584,990 |
| 2021-08-18 | $445.00 | $445.00 | $429.75 | $430.00 | $425.74 | 1,694,789 |
| 2021-08-17 | $444.30 | $445.28 | $441.37 | $444.18 | $439.78 | 950,024 |
| 2021-08-16 | $440.83 | $446.29 | $438.45 | $446.11 | $441.69 | 1,086,864 |
| 2021-08-13 | $438.00 | $442.06 | $436.46 | $441.74 | $437.37 | 1,018,091 |
| 2021-08-12 | $435.88 | $437.03 | $432.44 | $436.75 | $432.43 | 923,092 |
| 2021-08-11 | $435.55 | $437.19 | $431.10 | $433.60 | $429.31 | 1,035,703 |
| 2021-08-10 | $438.77 | $438.77 | $433.30 | $434.49 | $430.19 | 879,652 |
| 2021-08-09 | $440.97 | $442.00 | $434.49 | $436.11 | $431.79 | 1,238,536 |
| 2021-08-06 | $441.02 | $442.39 | $437.32 | $441.58 | $437.21 | 1,140,150 |
| 2021-08-05 | $441.12 | $443.83 | $436.82 | $441.72 | $437.35 | 1,391,066 |
| 2021-08-04 | $436.05 | $444.64 | $434.34 | $439.50 | $435.15 | 2,280,694 |
| 2021-08-03 | $434.15 | $436.08 | $428.49 | $436.05 | $431.73 | 1,645,301 |
| 2021-08-02 | $430.60 | $436.16 | $428.55 | $434.25 | $429.95 | 1,968,871 |
| 2021-07-30 | $424.05 | $429.93 | $422.52 | $428.72 | $424.48 | 1,571,963 |
| 2021-07-29 | $419.80 | $427.93 | $416.00 | $423.57 | $419.38 | 1,819,326 |
| 2021-07-28 | $415.20 | $416.44 | $409.29 | $411.59 | $407.51 | 1,474,260 |
| 2021-07-27 | $412.40 | $415.43 | $407.92 | $412.79 | $408.70 | 1,828,562 |
| 2021-07-26 | $416.64 | $418.88 | $408.51 | $413.40 | $409.31 | 1,166,973 |
| 2021-07-23 | $420.70 | $422.70 | $417.78 | $418.50 | $414.36 | 994,796 |
| 2021-07-22 | $418.89 | $419.48 | $415.99 | $418.60 | $414.46 | 822,030 |
| 2021-07-21 | $418.15 | $420.62 | $416.66 | $417.06 | $412.93 | 985,485 |
| 2021-07-20 | $410.50 | $419.38 | $408.76 | $416.38 | $412.26 | 922,698 |
| 2021-07-19 | $411.57 | $414.97 | $406.10 | $409.15 | $405.10 | 1,226,600 |
| 2021-07-16 | $413.11 | $415.26 | $411.63 | $414.42 | $410.32 | 905,754 |
| 2021-07-15 | $409.12 | $413.00 | $409.12 | $411.52 | $407.45 | 845,907 |
| 2021-07-14 | $409.00 | $410.80 | $407.57 | $410.58 | $406.51 | 810,924 |
| 2021-07-13 | $410.79 | $412.85 | $408.03 | $408.95 | $404.90 | 1,143,128 |
| 2021-07-12 | $416.40 | $417.73 | $408.97 | $411.75 | $407.67 | 1,581,725 |
| 2021-07-09 | $417.35 | $419.48 | $410.77 | $414.68 | $410.57 | 1,534,876 |
| 2021-07-08 | $414.84 | $419.31 | $414.74 | $417.06 | $412.93 | 1,418,108 |
| 2021-07-07 | $416.91 | $419.96 | $414.34 | $419.16 | $415.01 | 714,105 |
| 2021-07-06 | $415.00 | $416.65 | $410.17 | $415.67 | $411.55 | 1,166,586 |
| 2021-07-02 | $413.15 | $415.21 | $411.74 | $414.63 | $410.52 | 874,201 |
| 2021-07-01 | $411.94 | $414.01 | $410.53 | $412.20 | $408.12 | 938,651 |
| 2021-06-30 | $409.87 | $411.54 | $408.20 | $410.45 | $406.39 | 1,469,439 |
| 2021-06-29 | $405.75 | $411.86 | $402.60 | $410.58 | $406.51 | 1,709,457 |
| 2021-06-28 | $412.00 | $414.77 | $410.43 | $410.80 | $406.73 | 1,058,322 |
| 2021-06-25 | $410.84 | $412.93 | $407.58 | $412.36 | $408.28 | 1,980,275 |
| 2021-06-24 | $404.08 | $412.46 | $402.15 | $411.18 | $407.11 | 2,135,607 |
| 2021-06-23 | $403.65 | $404.81 | $400.64 | $400.83 | $396.86 | 1,254,526 |
| 2021-06-22 | $398.90 | $404.89 | $396.87 | $403.86 | $399.86 | 1,343,184 |
| 2021-06-21 | $392.83 | $400.19 | $389.77 | $399.52 | $395.56 | 1,431,797 |
| 2021-06-18 | $398.58 | $399.33 | $389.75 | $390.71 | $386.84 | 2,394,857 |
| 2021-06-17 | $393.73 | $401.27 | $393.53 | $400.16 | $396.20 | 2,122,080 |
| 2021-06-16 | $397.05 | $399.12 | $390.72 | $392.76 | $388.87 | 1,327,940 |
| 2021-06-15 | $398.81 | $399.11 | $395.14 | $396.02 | $392.10 | 1,813,849 |
| 2021-06-14 | $388.86 | $396.52 | $388.18 | $396.37 | $392.45 | 1,375,444 |
| 2021-06-11 | $388.53 | $392.94 | $387.41 | $392.49 | $388.60 | 1,085,607 |
| 2021-06-10 | $384.00 | $387.57 | $382.44 | $386.73 | $382.90 | 831,682 |
| 2021-06-09 | $386.45 | $386.99 | $383.94 | $384.61 | $380.80 | 969,119 |
| 2021-06-08 | $381.24 | $384.61 | $379.09 | $384.39 | $380.58 | 1,179,584 |
| 2021-06-07 | $384.80 | $385.67 | $380.64 | $381.23 | $377.46 | 800,285 |
| 2021-06-04 | $381.92 | $385.13 | $381.06 | $384.58 | $380.77 | 938,239 |
| 2021-06-03 | $378.60 | $382.58 | $375.23 | $381.35 | $377.57 | 1,471,023 |
| 2021-06-02 | $373.30 | $380.80 | $373.30 | $379.83 | $376.07 | 1,380,201 |
| 2021-06-01 | $382.18 | $382.35 | $372.94 | $373.46 | $369.76 | 1,415,215 |
| 2021-05-28 | $383.44 | $383.61 | $378.77 | $379.47 | $375.71 | 1,760,868 |
| 2021-05-27 | $378.53 | $382.91 | $377.18 | $380.54 | $376.77 | 1,226,634 |
| 2021-05-26 | $379.44 | $381.20 | $377.34 | $378.67 | $374.92 | 871,490 |
| 2021-05-25 | $380.41 | $381.61 | $378.24 | $378.59 | $374.84 | 952,454 |
| 2021-05-24 | $378.08 | $383.33 | $378.00 | $379.05 | $374.54 | 1,205,878 |
| 2021-05-21 | $375.46 | $379.33 | $375.10 | $377.50 | $373.00 | 1,539,693 |
| 2021-05-20 | $371.57 | $377.34 | $371.51 | $374.53 | $370.07 | 1,150,925 |
| 2021-05-19 | $366.91 | $370.78 | $364.12 | $370.67 | $366.25 | 1,128,619 |
| 2021-05-18 | $374.83 | $374.95 | $370.01 | $370.12 | $365.71 | 1,027,247 |
| 2021-05-17 | $379.10 | $379.10 | $373.38 | $374.95 | $370.48 | 1,561,406 |
| 2021-05-14 | $380.03 | $380.99 | $377.26 | $379.16 | $374.64 | 1,563,325 |
| 2021-05-13 | $372.19 | $380.44 | $371.14 | $379.70 | $375.18 | 1,888,076 |
| 2021-05-12 | $377.48 | $378.04 | $368.02 | $369.69 | $365.29 | 1,690,017 |
| 2021-05-11 | $385.00 | $386.32 | $378.18 | $379.67 | $375.15 | 1,902,825 |
| 2021-05-10 | $392.62 | $396.00 | $389.87 | $390.36 | $385.71 | 1,319,452 |
| 2021-05-07 | $390.76 | $391.62 | $388.80 | $390.71 | $386.06 | 1,069,023 |
| 2021-05-06 | $393.79 | $394.10 | $385.99 | $389.57 | $384.93 | 1,612,972 |
| 2021-05-05 | $398.00 | $398.55 | $391.32 | $392.06 | $387.39 | 1,080,000 |
| 2021-05-04 | $392.38 | $397.13 | $391.24 | $397.13 | $392.40 | 1,735,589 |
| 2021-05-03 | $391.01 | $394.12 | $390.18 | $393.90 | $389.21 | 1,030,978 |
| 2021-04-30 | $391.04 | $394.94 | $388.48 | $390.39 | $385.74 | 1,492,394 |
| 2021-04-29 | $385.00 | $393.55 | $382.48 | $392.70 | $388.02 | 1,663,123 |
| 2021-04-28 | $387.23 | $388.42 | $380.06 | $380.08 | $375.55 | 1,551,073 |
| 2021-04-27 | $385.67 | $386.44 | $381.22 | $384.14 | $379.56 | 1,288,029 |
| 2021-04-26 | $388.34 | $388.34 | $383.40 | $383.93 | $379.36 | 924,181 |
| 2021-04-23 | $385.04 | $389.43 | $383.61 | $388.14 | $383.52 | 1,234,114 |
| 2021-04-22 | $381.05 | $385.47 | $380.89 | $383.31 | $378.74 | 1,052,829 |
| 2021-04-21 | $380.00 | $383.17 | $379.39 | $382.76 | $378.20 | 1,180,630 |
| 2021-04-20 | $375.00 | $379.31 | $372.94 | $379.06 | $374.54 | 1,516,568 |
| 2021-04-19 | $377.51 | $379.06 | $375.80 | $376.44 | $371.96 | 977,833 |
| 2021-04-16 | $378.13 | $378.32 | $374.17 | $378.07 | $373.57 | 2,062,265 |
| 2021-04-15 | $374.33 | $376.41 | $372.97 | $375.07 | $370.60 | 965,756 |
| 2021-04-14 | $374.14 | $376.79 | $371.01 | $372.03 | $367.60 | 893,123 |
| 2021-04-13 | $369.17 | $374.72 | $369.17 | $372.97 | $368.53 | 947,785 |
| 2021-04-12 | $368.54 | $371.77 | $366.20 | $371.11 | $366.69 | 1,035,534 |
| 2021-04-09 | $366.40 | $369.30 | $363.68 | $369.10 | $364.70 | 1,323,668 |
| 2021-04-08 | $364.40 | $369.07 | $362.00 | $365.61 | $361.26 | 945,949 |
| 2021-04-07 | $365.23 | $367.08 | $359.41 | $361.20 | $356.90 | 1,259,955 |
| 2021-04-06 | $366.08 | $368.29 | $364.35 | $365.85 | $361.49 | 937,216 |
| 2021-04-05 | $363.20 | $368.41 | $361.37 | $367.17 | $362.80 | 997,519 |
| 2021-04-01 | $359.44 | $362.97 | $355.51 | $362.65 | $358.33 | 1,242,845 |
| 2021-03-31 | $353.51 | $355.73 | $351.58 | $352.87 | $348.67 | 1,116,220 |
| 2021-03-30 | $359.17 | $359.64 | $352.31 | $352.78 | $348.58 | 1,261,788 |
| 2021-03-29 | $358.67 | $362.15 | $358.24 | $361.74 | $357.43 | 1,464,429 |
| 2021-03-26 | $351.77 | $359.59 | $351.07 | $359.55 | $355.27 | 1,152,738 |
| 2021-03-25 | $351.86 | $351.86 | $347.80 | $351.30 | $347.12 | 1,388,836 |
| 2021-03-24 | $347.06 | $353.18 | $346.26 | $351.79 | $347.60 | 1,069,015 |
| 2021-03-23 | $345.59 | $348.34 | $342.60 | $346.83 | $342.70 | 1,619,489 |
| 2021-03-22 | $345.97 | $350.71 | $344.65 | $345.54 | $341.42 | 922,148 |
| 2021-03-19 | $347.05 | $349.63 | $346.28 | $347.37 | $343.23 | 2,316,966 |
| 2021-03-18 | $350.58 | $352.24 | $343.13 | $348.46 | $344.31 | 1,718,339 |
| 2021-03-17 | $348.08 | $351.29 | $345.73 | $350.19 | $346.02 | 1,493,045 |
| 2021-03-16 | $352.29 | $357.95 | $347.78 | $348.61 | $344.46 | 1,332,872 |
| 2021-03-15 | $344.54 | $351.79 | $344.54 | $351.49 | $347.30 | 1,511,595 |
| 2021-03-12 | $345.14 | $346.23 | $341.30 | $345.61 | $341.49 | 1,226,528 |
| 2021-03-11 | $345.80 | $346.71 | $342.74 | $345.14 | $341.03 | 1,702,547 |
| 2021-03-10 | $343.51 | $345.00 | $340.45 | $344.35 | $340.25 | 1,263,204 |
| 2021-03-09 | $347.34 | $351.37 | $341.86 | $342.12 | $338.04 | 2,063,334 |
| 2021-03-08 | $334.01 | $346.66 | $333.47 | $342.72 | $338.64 | 1,854,634 |
| 2021-03-05 | $330.00 | $334.81 | $327.31 | $334.52 | $330.54 | 2,235,632 |
| 2021-03-04 | $326.23 | $334.55 | $325.50 | $327.54 | $323.64 | 2,134,285 |
| 2021-03-03 | $330.19 | $331.66 | $326.28 | $326.53 | $322.64 | 1,690,285 |
| 2021-03-02 | $336.21 | $337.41 | $332.73 | $332.94 | $328.97 | 1,748,492 |
| 2021-03-01 | $331.52 | $338.90 | $330.17 | $337.53 | $333.51 | 1,175,146 |
| 2021-02-26 | $332.04 | $333.27 | $326.39 | $329.36 | $325.44 | 1,659,891 |
| 2021-02-25 | $331.49 | $335.73 | $329.46 | $330.55 | $326.61 | 2,582,672 |
| 2021-02-24 | $326.00 | $332.18 | $322.37 | $331.79 | $327.84 | 1,662,982 |
| 2021-02-23 | $331.91 | $331.91 | $323.07 | $325.18 | $321.31 | 2,261,563 |
| 2021-02-22 | $339.24 | $339.24 | $331.59 | $333.29 | $328.54 | 1,314,796 |
| 2021-02-19 | $339.13 | $341.92 | $338.48 | $339.24 | $334.41 | 1,251,795 |
| 2021-02-18 | $337.09 | $341.04 | $337.09 | $338.46 | $333.64 | 1,154,963 |
| 2021-02-17 | $335.36 | $339.09 | $334.62 | $338.93 | $334.10 | 1,344,944 |
| 2021-02-16 | $342.00 | $342.00 | $336.50 | $338.33 | $333.51 | 2,280,085 |
| 2021-02-12 | $337.67 | $340.55 | $337.24 | $339.45 | $334.61 | 2,033,681 |
| 2021-02-11 | $334.35 | $339.81 | $333.00 | $339.39 | $334.56 | 1,627,453 |
| 2021-02-10 | $334.97 | $336.85 | $330.64 | $333.00 | $328.26 | 1,776,116 |
| 2021-02-09 | $330.00 | $338.47 | $326.68 | $332.39 | $327.66 | 3,154,544 |
| 2021-02-08 | $325.56 | $326.30 | $322.94 | $325.44 | $320.80 | 1,250,422 |
| 2021-02-05 | $328.95 | $332.46 | $323.48 | $324.02 | $319.40 | 2,153,270 |
| 2021-02-04 | $324.69 | $328.47 | $324.25 | $328.45 | $323.77 | 1,172,460 |
| 2021-02-03 | $330.00 | $330.00 | $324.17 | $324.25 | $319.63 | 1,705,099 |
| 2021-02-02 | $324.23 | $332.15 | $324.08 | $330.10 | $325.40 | 2,391,152 |
| 2021-02-01 | $319.75 | $322.89 | $317.18 | $321.84 | $317.26 | 1,774,650 |
| 2021-01-29 | $314.67 | $320.15 | $311.87 | $317.00 | $312.48 | 2,734,549 |
| 2021-01-28 | $308.71 | $323.68 | $307.07 | $318.97 | $314.43 | 2,722,048 |
| 2021-01-27 | $318.10 | $327.65 | $303.50 | $306.30 | $301.94 | 3,074,958 |
| 2021-01-26 | $315.37 | $321.04 | $313.28 | $319.01 | $314.47 | 1,479,847 |
| 2021-01-25 | $316.04 | $318.22 | $311.71 | $314.93 | $310.44 | 1,453,796 |
| 2021-01-22 | $316.77 | $320.61 | $315.06 | $315.14 | $310.65 | 1,519,115 |
| 2021-01-21 | $320.11 | $322.99 | $316.59 | $317.72 | $313.19 | 1,622,348 |
| 2021-01-20 | $317.68 | $324.45 | $315.01 | $321.94 | $317.35 | 2,799,556 |
| 2021-01-19 | $307.50 | $314.12 | $306.71 | $313.14 | $308.68 | 2,224,039 |
| 2021-01-15 | $306.40 | $307.72 | $303.54 | $305.95 | $301.59 | 2,701,832 |
| 2021-01-14 | $312.95 | $316.40 | $305.00 | $306.18 | $301.82 | 1,910,647 |
| 2021-01-13 | $314.60 | $315.52 | $311.36 | $312.05 | $307.60 | 1,936,883 |
| 2021-01-12 | $319.75 | $319.75 | $313.26 | $315.86 | $311.36 | 2,268,984 |
| 2021-01-11 | $324.76 | $325.45 | $318.69 | $319.20 | $314.65 | 1,545,588 |
| 2021-01-08 | $331.20 | $331.20 | $322.69 | $326.85 | $322.19 | 1,493,885 |
| 2021-01-07 | $329.42 | $333.47 | $326.39 | $329.07 | $324.38 | 1,856,707 |
| 2021-01-06 | $327.06 | $330.48 | $324.15 | $328.86 | $324.18 | 1,638,315 |
| 2021-01-05 | $331.78 | $334.65 | $325.09 | $328.45 | $323.77 | 2,012,776 |
| 2021-01-04 | $331.71 | $336.73 | $330.50 | $333.25 | $328.50 | 3,231,324 |
| 2020-12-31 | $324.30 | $328.85 | $323.31 | $328.73 | $324.05 | 1,014,196 |
| 2020-12-30 | $322.71 | $324.29 | $320.76 | $323.63 | $319.02 | 1,340,023 |
| 2020-12-29 | $320.49 | $322.91 | $319.79 | $321.49 | $316.91 | 1,058,642 |
| 2020-12-28 | $318.93 | $319.02 | $314.37 | $318.04 | $313.51 | 1,022,045 |
| 2020-12-24 | $313.23 | $316.94 | $313.23 | $316.58 | $312.07 | 490,838 |
| 2020-12-23 | $320.00 | $321.57 | $313.56 | $313.63 | $309.16 | 1,047,557 |
| 2020-12-22 | $318.55 | $320.25 | $314.93 | $318.93 | $314.39 | 1,627,645 |
| 2020-12-21 | $318.70 | $319.92 | $311.68 | $319.58 | $315.03 | 2,211,518 |
| 2020-12-18 | $321.25 | $323.42 | $319.16 | $322.50 | $317.91 | 2,981,126 |
| 2020-12-17 | $322.89 | $322.89 | $316.43 | $321.06 | $316.49 | 3,021,620 |
| 2020-12-16 | $325.50 | $325.50 | $319.74 | $320.87 | $316.30 | 1,809,053 |
| 2020-12-15 | $324.79 | $326.68 | $323.26 | $323.84 | $319.23 | 1,207,606 |
| 2020-12-14 | $327.43 | $328.78 | $323.27 | $323.68 | $319.07 | 1,666,882 |
| 2020-12-11 | $324.90 | $329.04 | $323.26 | $324.82 | $320.19 | 1,428,977 |
| 2020-12-10 | $327.23 | $329.18 | $323.85 | $325.83 | $321.19 | 1,475,172 |
| 2020-12-09 | $334.25 | $335.16 | $323.91 | $327.28 | $322.62 | 2,000,275 |
| 2020-12-08 | $335.30 | $336.93 | $333.13 | $333.70 | $328.95 | 1,637,353 |
| 2020-12-07 | $338.23 | $340.19 | $332.85 | $336.24 | $331.45 | 1,691,421 |
| 2020-12-04 | $330.80 | $339.50 | $329.04 | $339.45 | $334.61 | 3,059,722 |
| 2020-12-03 | $330.36 | $334.60 | $325.66 | $326.61 | $321.96 | 1,745,578 |
| 2020-12-02 | $338.62 | $338.68 | $330.77 | $333.28 | $328.53 | 1,713,058 |
| 2020-12-01 | $352.73 | $352.73 | $333.00 | $334.32 | $329.56 | 2,197,242 |
| 2020-11-30 | $343.33 | $353.16 | $342.25 | $351.78 | $346.77 | 3,327,255 |
| 2020-11-27 | $340.50 | $344.13 | $339.15 | $341.57 | $336.70 | 407,732 |
| 2020-11-25 | $335.37 | $338.16 | $333.90 | $338.04 | $333.22 | 1,013,862 |
| 2020-11-24 | $336.60 | $339.00 | $333.86 | $334.21 | $329.45 | 1,442,218 |
| 2020-11-23 | $339.26 | $341.54 | $333.64 | $337.12 | $331.65 | 893,248 |
| 2020-11-20 | $338.00 | $342.46 | $336.65 | $338.28 | $332.79 | 825,258 |
| 2020-11-19 | $338.06 | $339.96 | $334.56 | $338.63 | $333.14 | 1,111,233 |
| 2020-11-18 | $337.86 | $339.38 | $334.86 | $336.48 | $331.02 | 943,535 |
| 2020-11-17 | $338.30 | $341.19 | $336.25 | $336.66 | $331.20 | 1,052,236 |
| 2020-11-16 | $341.01 | $345.36 | $337.45 | $339.62 | $334.11 | 1,407,720 |
| 2020-11-13 | $343.36 | $344.87 | $337.56 | $341.92 | $336.37 | 941,261 |
| 2020-11-12 | $344.39 | $345.23 | $338.50 | $341.72 | $336.18 | 697,879 |
| 2020-11-11 | $337.68 | $348.02 | $337.00 | $343.97 | $338.39 | 975,903 |
| 2020-11-10 | $345.13 | $346.99 | $333.61 | $335.10 | $329.67 | 1,488,579 |
| 2020-11-09 | $368.19 | $368.27 | $345.63 | $346.41 | $340.79 | 1,316,137 |
| 2020-11-06 | $355.47 | $356.79 | $348.12 | $354.36 | $348.61 | 1,072,286 |
| 2020-11-05 | $358.06 | $360.85 | $352.66 | $355.99 | $350.22 | 1,317,463 |
| 2020-11-04 | $338.29 | $357.69 | $338.08 | $351.10 | $345.41 | 1,603,683 |
| 2020-11-03 | $331.97 | $337.88 | $329.57 | $334.75 | $329.32 | 1,186,591 |
| 2020-11-02 | $328.57 | $335.50 | $325.77 | $327.92 | $322.60 | 1,305,121 |
| 2020-10-30 | $323.46 | $329.78 | $319.04 | $322.73 | $317.50 | 1,464,438 |
| 2020-10-29 | $327.41 | $329.41 | $319.51 | $325.74 | $320.46 | 876,582 |
| 2020-10-28 | $325.01 | $329.57 | $322.12 | $326.70 | $321.40 | 1,505,588 |
| 2020-10-27 | $330.00 | $336.03 | $328.85 | $330.85 | $325.48 | 1,482,729 |
| 2020-10-26 | $333.16 | $336.34 | $330.40 | $333.55 | $328.14 | 893,574 |
| 2020-10-23 | $339.00 | $339.69 | $335.13 | $337.43 | $331.96 | 688,550 |
| 2020-10-22 | $337.58 | $339.82 | $334.31 | $337.25 | $331.78 | 1,001,918 |
| 2020-10-21 | $342.51 | $344.72 | $337.27 | $337.91 | $332.43 | 691,084 |
| 2020-10-20 | $340.33 | $343.86 | $339.30 | $340.15 | $334.63 | 1,032,538 |
| 2020-10-19 | $349.25 | $352.24 | $340.42 | $341.15 | $335.62 | 731,609 |
| 2020-10-16 | $348.00 | $351.98 | $346.69 | $348.17 | $342.52 | 1,109,623 |
| 2020-10-15 | $347.81 | $351.54 | $345.28 | $347.45 | $341.82 | 962,980 |
| 2020-10-14 | $356.98 | $357.35 | $350.34 | $351.51 | $345.81 | 812,011 |
| 2020-10-13 | $360.09 | $360.09 | $352.44 | $354.00 | $348.26 | 1,163,930 |
| 2020-10-12 | $361.64 | $364.09 | $358.18 | $360.09 | $354.25 | 687,219 |
| 2020-10-09 | $358.98 | $359.71 | $356.06 | $356.76 | $350.97 | 812,242 |
| 2020-10-08 | $355.67 | $360.78 | $355.08 | $357.20 | $351.41 | 547,833 |
| 2020-10-07 | $355.92 | $358.83 | $351.88 | $354.90 | $349.14 | 703,068 |
| 2020-10-06 | $367.23 | $367.23 | $354.05 | $354.31 | $348.56 | 776,319 |
| 2020-10-05 | $365.70 | $365.98 | $361.98 | $364.97 | $359.05 | 517,274 |
| 2020-10-02 | $359.87 | $365.50 | $357.07 | $362.98 | $357.09 | 719,508 |
| 2020-10-01 | $364.89 | $368.14 | $361.29 | $363.73 | $357.83 | 650,276 |
| 2020-09-30 | $357.00 | $363.71 | $355.62 | $360.60 | $354.75 | 1,012,012 |
| 2020-09-29 | $355.94 | $360.32 | $354.55 | $356.98 | $351.19 | 580,868 |
| 2020-09-28 | $357.21 | $359.68 | $355.12 | $355.55 | $349.78 | 741,489 |
| 2020-09-25 | $345.11 | $354.88 | $344.52 | $352.85 | $347.13 | 578,870 |
| 2020-09-24 | $343.20 | $348.40 | $342.09 | $345.87 | $340.26 | 644,394 |
| 2020-09-23 | $350.52 | $352.17 | $342.69 | $343.06 | $337.50 | 628,097 |
| 2020-09-22 | $351.33 | $353.41 | $344.57 | $350.17 | $344.49 | 748,171 |
| 2020-09-21 | $345.88 | $351.21 | $342.09 | $350.89 | $345.20 | 1,129,835 |
| 2020-09-18 | $352.13 | $354.77 | $348.75 | $351.01 | $345.32 | 992,722 |
| 2020-09-17 | $352.66 | $358.20 | $349.05 | $351.73 | $346.03 | 783,664 |
| 2020-09-16 | $355.87 | $360.04 | $355.65 | $357.54 | $351.74 | 907,133 |
| 2020-09-15 | $357.42 | $360.53 | $354.63 | $357.20 | $351.41 | 779,327 |
| 2020-09-14 | $352.52 | $356.81 | $352.00 | $353.09 | $347.36 | 628,485 |
| 2020-09-11 | $347.32 | $351.22 | $345.70 | $348.79 | $343.13 | 681,872 |
| 2020-09-10 | $351.58 | $354.69 | $342.53 | $344.48 | $338.89 | 679,609 |
| 2020-09-09 | $346.00 | $356.36 | $344.88 | $351.78 | $346.08 | 842,932 |
| 2020-09-08 | $339.66 | $344.91 | $335.05 | $340.66 | $335.14 | 1,054,960 |
| 2020-09-04 | $353.66 | $356.52 | $337.79 | $345.18 | $339.58 | 1,274,971 |
| 2020-09-03 | $376.40 | $376.68 | $351.75 | $353.69 | $347.95 | 1,352,424 |
| 2020-09-02 | $370.14 | $379.87 | $369.74 | $378.41 | $372.27 | 764,867 |
| 2020-09-01 | $366.22 | $369.77 | $364.84 | $368.39 | $362.42 | 564,890 |
| 2020-08-31 | $369.12 | $369.28 | $364.27 | $366.42 | $360.48 | 775,310 |
| 2020-08-28 | $365.63 | $367.07 | $363.25 | $366.83 | $360.88 | 509,904 |
| 2020-08-27 | $365.73 | $367.54 | $359.88 | $363.98 | $358.08 | 600,611 |
| 2020-08-26 | $358.00 | $367.41 | $357.16 | $364.41 | $358.50 | 676,869 |
| 2020-08-25 | $361.16 | $361.29 | $357.15 | $358.50 | $352.69 | 528,249 |
| 2020-08-24 | $364.08 | $365.00 | $358.25 | $360.00 | $353.50 | 588,534 |
| 2020-08-21 | $361.79 | $363.37 | $358.35 | $362.01 | $355.47 | 722,498 |
| 2020-08-20 | $355.12 | $361.48 | $355.01 | $361.22 | $354.70 | 735,509 |
| 2020-08-19 | $361.79 | $363.10 | $357.75 | $358.11 | $351.65 | 1,018,980 |
| 2020-08-18 | $357.15 | $362.28 | $356.50 | $360.12 | $353.62 | 561,314 |
| 2020-08-17 | $353.27 | $359.85 | $353.27 | $357.14 | $350.69 | 618,757 |
| 2020-08-14 | $354.48 | $357.75 | $350.85 | $352.27 | $345.91 | 530,850 |
| 2020-08-13 | $347.39 | $356.47 | $347.39 | $356.13 | $349.70 | 723,042 |
| 2020-08-12 | $347.44 | $353.00 | $347.03 | $349.19 | $342.89 | 522,326 |
| 2020-08-11 | $344.93 | $349.71 | $341.73 | $343.71 | $337.51 | 745,146 |
| 2020-08-10 | $345.00 | $345.31 | $340.48 | $344.07 | $337.86 | 552,668 |
| 2020-08-07 | $350.00 | $351.49 | $341.66 | $347.27 | $341.00 | 827,960 |
| 2020-08-06 | $347.14 | $352.73 | $346.35 | $352.57 | $346.21 | 623,311 |
| 2020-08-05 | $347.02 | $349.95 | $345.65 | $347.39 | $341.12 | 712,909 |
| 2020-08-04 | $348.50 | $350.90 | $342.13 | $345.77 | $339.53 | 1,116,345 |
| 2020-08-03 | $352.76 | $355.28 | $349.54 | $350.68 | $344.35 | 673,340 |
| 2020-07-31 | $353.66 | $354.74 | $344.72 | $350.25 | $343.93 | 1,126,780 |
| 2020-07-30 | $354.36 | $356.63 | $348.66 | $352.37 | $346.01 | 1,122,594 |
| 2020-07-29 | $348.23 | $360.00 | $348.23 | $359.86 | $353.36 | 1,036,260 |
| 2020-07-28 | $356.57 | $356.57 | $343.62 | $347.60 | $341.32 | 1,185,255 |
| 2020-07-27 | $350.13 | $355.51 | $349.39 | $351.32 | $344.98 | 1,057,902 |
| 2020-07-24 | $347.36 | $352.31 | $345.45 | $349.97 | $343.65 | 860,886 |
| 2020-07-23 | $354.99 | $357.64 | $346.22 | $348.26 | $341.97 | 1,383,336 |
| 2020-07-22 | $353.88 | $358.24 | $353.64 | $356.45 | $350.02 | 634,661 |
| 2020-07-21 | $359.00 | $359.50 | $353.26 | $354.83 | $348.42 | 611,492 |
| 2020-07-20 | $352.60 | $359.31 | $352.60 | $358.09 | $351.63 | 597,695 |
| 2020-07-17 | $351.47 | $355.09 | $349.61 | $354.69 | $348.29 | 577,782 |
| 2020-07-16 | $353.08 | $354.66 | $346.85 | $349.51 | $343.20 | 624,583 |
| 2020-07-15 | $357.07 | $357.07 | $350.23 | $354.80 | $348.39 | 613,066 |
| 2020-07-14 | $344.93 | $351.81 | $343.85 | $351.64 | $345.29 | 724,422 |
| 2020-07-13 | $353.02 | $356.46 | $344.25 | $346.09 | $339.84 | 919,727 |
| 2020-07-10 | $353.02 | $354.34 | $348.53 | $351.81 | $345.46 | 821,004 |
| 2020-07-09 | $353.94 | $356.79 | $349.44 | $352.72 | $346.35 | 1,126,447 |
| 2020-07-08 | $345.39 | $354.75 | $345.39 | $354.32 | $347.92 | 1,121,154 |
| 2020-07-07 | $339.39 | $345.62 | $339.39 | $341.19 | $335.03 | 836,814 |
| 2020-07-06 | $338.60 | $344.05 | $337.60 | $341.02 | $334.86 | 1,296,503 |
| 2020-07-02 | $338.35 | $339.29 | $332.60 | $333.25 | $327.23 | 707,905 |
| 2020-07-01 | $330.42 | $336.13 | $328.69 | $334.52 | $328.48 | 963,601 |
| 2020-06-30 | $321.61 | $330.58 | $320.42 | $329.48 | $323.53 | 1,823,443 |
| 2020-06-29 | $325.15 | $325.15 | $318.24 | $321.29 | $315.49 | 1,298,222 |
| 2020-06-26 | $324.90 | $327.93 | $321.14 | $321.60 | $315.79 | 2,563,823 |
| 2020-06-25 | $318.38 | $328.25 | $316.00 | $327.82 | $321.90 | 1,051,903 |
| 2020-06-24 | $324.55 | $326.44 | $316.40 | $317.97 | $312.23 | 1,298,209 |
| 2020-06-23 | $329.55 | $332.54 | $327.01 | $328.56 | $322.63 | 889,956 |
| 2020-06-22 | $323.71 | $326.93 | $320.77 | $326.36 | $320.47 | 1,330,385 |
| 2020-06-19 | $332.27 | $333.00 | $321.28 | $323.73 | $317.89 | 1,932,694 |
| 2020-06-18 | $324.54 | $327.77 | $323.32 | $326.81 | $320.91 | 726,305 |
| 2020-06-17 | $326.62 | $329.58 | $325.15 | $326.32 | $320.43 | 896,707 |
| 2020-06-16 | $330.00 | $330.00 | $319.06 | $324.93 | $319.06 | 918,873 |
| 2020-06-15 | $310.00 | $320.90 | $308.11 | $319.65 | $313.88 | 997,995 |
| 2020-06-12 | $314.41 | $318.22 | $310.00 | $316.91 | $311.19 | 1,168,652 |
| 2020-06-11 | $325.00 | $326.18 | $306.50 | $307.03 | $301.49 | 1,663,514 |
| 2020-06-10 | $328.98 | $334.09 | $326.12 | $331.18 | $325.20 | 1,135,217 |
| 2020-06-09 | $329.24 | $330.86 | $326.67 | $327.61 | $321.70 | 964,885 |
| 2020-06-08 | $330.88 | $333.08 | $325.89 | $331.98 | $325.99 | 1,116,802 |
| 2020-06-05 | $332.48 | $334.66 | $329.63 | $333.37 | $327.35 | 1,522,236 |
| 2020-06-04 | $331.10 | $333.60 | $324.34 | $327.39 | $321.48 | 1,209,060 |
| 2020-06-03 | $330.12 | $334.64 | $326.62 | $333.38 | $327.36 | 1,058,932 |
| 2020-06-02 | $325.82 | $327.82 | $323.31 | $327.37 | $321.46 | 1,280,158 |
| 2020-06-01 | $326.05 | $329.57 | $323.37 | $327.30 | $321.39 | 892,293 |
| 2020-05-29 | $320.62 | $326.00 | $318.36 | $325.02 | $319.15 | 1,935,835 |
| 2020-05-28 | $317.77 | $323.52 | $314.80 | $318.80 | $313.04 | 1,928,648 |
| 2020-05-27 | $316.89 | $316.89 | $308.14 | $315.43 | $309.74 | 1,182,899 |
| 2020-05-26 | $318.26 | $318.89 | $311.20 | $312.34 | $306.70 | 1,695,300 |
| 2020-05-22 | $310.94 | $312.63 | $307.52 | $311.86 | $305.57 | 621,520 |
| 2020-05-21 | $314.29 | $316.81 | $309.23 | $310.76 | $304.50 | 725,210 |
| 2020-05-20 | $315.36 | $317.07 | $312.38 | $314.00 | $307.67 | 801,227 |
| 2020-05-19 | $311.76 | $317.29 | $310.67 | $311.09 | $304.82 | 1,237,740 |
| 2020-05-18 | $311.05 | $316.26 | $310.62 | $311.63 | $305.35 | 1,772,989 |
| 2020-05-15 | $298.39 | $304.63 | $297.33 | $303.14 | $297.03 | 1,960,777 |
| 2020-05-14 | $291.41 | $300.26 | $290.08 | $300.12 | $294.07 | 1,252,054 |
| 2020-05-13 | $297.74 | $302.48 | $291.99 | $294.40 | $288.47 | 1,642,423 |
| 2020-05-12 | $304.96 | $307.17 | $299.21 | $299.21 | $293.18 | 1,303,648 |
| 2020-05-11 | $294.04 | $303.28 | $292.65 | $300.68 | $294.62 | 1,206,009 |
| 2020-05-08 | $300.00 | $300.00 | $295.78 | $297.65 | $291.65 | 851,989 |
| 2020-05-07 | $294.55 | $297.77 | $292.92 | $295.58 | $289.62 | 1,282,637 |
| 2020-05-06 | $294.82 | $297.44 | $288.92 | $289.36 | $283.53 | 881,029 |
| 2020-05-05 | $289.62 | $298.56 | $288.33 | $295.41 | $289.46 | 1,049,704 |
| 2020-05-04 | $283.30 | $288.13 | $281.07 | $285.77 | $280.01 | 1,187,767 |
| 2020-05-01 | $287.67 | $289.03 | $284.09 | $286.06 | $280.29 | 1,151,967 |
| 2020-04-30 | $289.27 | $295.10 | $288.51 | $292.88 | $286.98 | 1,916,426 |
| 2020-04-29 | $303.26 | $303.79 | $293.42 | $294.42 | $288.49 | 1,757,092 |
| 2020-04-28 | $300.00 | $308.41 | $292.51 | $295.83 | $289.87 | 2,048,045 |
| 2020-04-27 | $286.46 | $292.05 | $285.19 | $291.19 | $285.32 | 1,289,676 |
| 2020-04-24 | $282.61 | $284.53 | $280.38 | $283.94 | $278.22 | 1,124,483 |
| 2020-04-23 | $276.79 | $281.30 | $276.03 | $279.56 | $273.93 | 1,699,433 |
| 2020-04-22 | $272.71 | $277.40 | $269.40 | $276.01 | $270.45 | 1,112,237 |
| 2020-04-21 | $271.25 | $273.55 | $265.92 | $267.23 | $261.84 | 1,836,944 |
| 2020-04-20 | $277.85 | $280.67 | $276.49 | $279.17 | $273.54 | 1,512,929 |
| 2020-04-17 | $282.68 | $286.62 | $278.29 | $282.59 | $276.89 | 2,667,708 |
| 2020-04-16 | $274.18 | $276.15 | $270.89 | $274.55 | $269.02 | 1,265,050 |
| 2020-04-15 | $270.20 | $274.92 | $267.14 | $273.25 | $267.74 | 1,593,975 |
| 2020-04-14 | $275.60 | $278.99 | $271.25 | $277.34 | $271.75 | 2,588,707 |
| 2020-04-13 | $279.50 | $280.41 | $267.37 | $268.44 | $263.03 | 2,898,969 |
| 2020-04-09 | $262.95 | $284.88 | $262.95 | $283.55 | $277.84 | 2,740,528 |
| 2020-04-08 | $259.50 | $262.09 | $255.23 | $261.51 | $256.24 | 1,325,578 |
| 2020-04-07 | $264.86 | $265.24 | $255.74 | $256.06 | $250.90 | 1,678,564 |
| 2020-04-06 | $248.23 | $257.30 | $243.96 | $255.83 | $250.67 | 2,129,230 |
| 2020-04-03 | $238.33 | $241.48 | $236.02 | $238.80 | $233.99 | 2,217,558 |
| 2020-04-02 | $233.34 | $241.70 | $230.11 | $241.34 | $236.48 | 1,735,599 |
| 2020-04-01 | $233.96 | $239.44 | $233.41 | $234.33 | $229.61 | 3,457,917 |
| 2020-03-31 | $243.95 | $248.18 | $240.49 | $245.05 | $240.11 | 3,804,380 |
| 2020-03-30 | $241.41 | $248.63 | $239.01 | $246.99 | $242.01 | 2,529,539 |
| 2020-03-27 | $239.08 | $246.53 | $236.77 | $239.75 | $234.92 | 2,924,894 |
| 2020-03-26 | $231.53 | $246.55 | $230.41 | $244.95 | $240.01 | 2,884,249 |
| 2020-03-25 | $220.13 | $234.70 | $217.33 | $227.19 | $222.61 | 2,045,268 |
| 2020-03-24 | $202.78 | $219.40 | $199.90 | $218.66 | $214.25 | 2,755,780 |
| 2020-03-23 | $202.83 | $212.03 | $191.32 | $192.05 | $188.18 | 2,605,082 |
| 2020-03-20 | $211.01 | $215.00 | $205.11 | $208.79 | $204.58 | 3,558,529 |
| 2020-03-19 | $192.79 | $211.92 | $186.74 | $207.78 | $203.59 | 3,203,506 |
| 2020-03-18 | $212.90 | $218.52 | $186.06 | $193.08 | $189.19 | 4,227,146 |
| 2020-03-17 | $228.62 | $231.29 | $220.15 | $227.66 | $223.07 | 3,205,134 |
| 2020-03-16 | $222.61 | $232.32 | $209.69 | $222.16 | $217.68 | 3,119,426 |
| 2020-03-13 | $237.73 | $249.92 | $225.68 | $248.10 | $243.10 | 3,394,373 |
| 2020-03-12 | $224.23 | $231.39 | $213.67 | $221.46 | $217.00 | 4,647,889 |
| 2020-03-11 | $250.91 | $254.77 | $237.23 | $240.36 | $235.52 | 3,389,042 |
| 2020-03-10 | $252.51 | $259.43 | $245.68 | $259.17 | $253.95 | 3,059,284 |
| 2020-03-09 | $249.84 | $258.78 | $241.95 | $242.51 | $237.62 | 3,947,456 |
| 2020-03-06 | $268.89 | $272.31 | $264.00 | $271.06 | $265.60 | 2,513,676 |
| 2020-03-05 | $289.30 | $289.48 | $274.96 | $278.42 | $272.81 | 1,824,765 |
| 2020-03-04 | $285.03 | $296.24 | $281.93 | $296.06 | $290.09 | 1,468,325 |
| 2020-03-03 | $289.83 | $297.64 | $277.66 | $280.14 | $274.49 | 2,691,843 |
| 2020-03-02 | $271.05 | $291.27 | $269.22 | $289.31 | $283.48 | 3,140,748 |
| 2020-02-28 | $260.22 | $265.92 | $257.00 | $265.91 | $260.55 | 2,900,395 |
| 2020-02-27 | $276.85 | $277.38 | $267.15 | $267.15 | $261.77 | 2,298,175 |
| 2020-02-26 | $283.72 | $289.34 | $281.35 | $282.77 | $277.07 | 1,460,483 |
| 2020-02-25 | $291.25 | $292.82 | $280.95 | $282.63 | $276.93 | 1,439,357 |
| 2020-02-24 | $284.81 | $292.73 | $283.32 | $290.90 | $284.36 | 2,006,010 |
| 2020-02-21 | $301.42 | $301.88 | $291.65 | $293.25 | $286.66 | 2,066,660 |
| 2020-02-20 | $310.09 | $310.37 | $300.52 | $303.41 | $296.59 | 1,898,476 |
| 2020-02-19 | $308.14 | $312.94 | $307.18 | $311.16 | $304.17 | 1,341,094 |
| 2020-02-18 | $306.93 | $308.93 | $304.28 | $306.74 | $299.85 | 1,047,031 |
| 2020-02-14 | $301.73 | $307.70 | $300.55 | $307.65 | $300.74 | 979,278 |
| 2020-02-13 | $301.92 | $303.82 | $297.60 | $301.35 | $294.58 | 1,107,731 |
| 2020-02-12 | $295.35 | $304.14 | $294.68 | $303.83 | $297.00 | 1,288,033 |
| 2020-02-11 | $297.18 | $298.08 | $292.58 | $294.12 | $287.51 | 1,397,488 |
| 2020-02-10 | $294.43 | $296.79 | $293.74 | $296.56 | $289.90 | 1,088,974 |
| 2020-02-07 | $297.11 | $297.62 | $294.74 | $295.48 | $288.84 | 1,401,623 |
| 2020-02-06 | $296.98 | $298.89 | $292.27 | $295.52 | $288.88 | 1,975,094 |
| 2020-02-05 | $299.57 | $300.36 | $291.66 | $294.77 | $288.15 | 1,324,177 |
| 2020-02-04 | $298.97 | $300.89 | $297.81 | $297.92 | $291.23 | 1,308,004 |
| 2020-02-03 | $294.65 | $297.37 | $294.28 | $295.67 | $289.03 | 1,002,254 |
| 2020-01-31 | $298.51 | $299.89 | $292.67 | $293.73 | $287.13 | 1,209,723 |
| 2020-01-30 | $296.64 | $300.10 | $295.29 | $299.86 | $293.12 | 913,883 |
| 2020-01-29 | $298.92 | $300.71 | $297.01 | $297.31 | $290.63 | 760,113 |
| 2020-01-28 | $294.09 | $298.43 | $293.40 | $297.28 | $290.60 | 882,437 |
| 2020-01-27 | $291.00 | $293.93 | $290.01 | $293.13 | $286.54 | 919,424 |
| 2020-01-24 | $298.67 | $299.14 | $293.32 | $294.83 | $288.20 | 835,826 |
| 2020-01-23 | $294.39 | $297.94 | $294.39 | $297.19 | $290.51 | 813,355 |
| 2020-01-22 | $298.90 | $299.59 | $296.88 | $297.42 | $290.74 | 956,340 |
| 2020-01-21 | $294.76 | $297.59 | $294.01 | $296.20 | $289.54 | 1,423,494 |
| 2020-01-17 | $299.42 | $299.44 | $295.41 | $296.79 | $290.12 | 1,882,323 |
| 2020-01-16 | $296.19 | $298.20 | $294.02 | $298.19 | $291.49 | 789,475 |
| 2020-01-15 | $290.00 | $296.15 | $290.00 | $294.38 | $287.76 | 1,066,246 |
| 2020-01-14 | $293.85 | $294.26 | $289.90 | $290.17 | $283.65 | 1,249,045 |
| 2020-01-13 | $288.76 | $294.26 | $288.44 | $294.24 | $287.63 | 961,736 |
| 2020-01-10 | $290.64 | $290.91 | $288.09 | $288.94 | $282.45 | 834,499 |
| 2020-01-09 | $285.68 | $290.90 | $285.68 | $289.58 | $283.07 | 1,316,140 |
| 2020-01-08 | $281.93 | $286.81 | $281.13 | $285.01 | $278.61 | 1,004,476 |
| 2020-01-07 | $283.12 | $286.69 | $280.97 | $280.98 | $274.67 | 1,253,709 |
| 2020-01-06 | $275.60 | $279.07 | $274.77 | $279.04 | $272.77 | 875,137 |
| 2020-01-03 | $274.55 | $278.20 | $274.03 | $276.91 | $270.69 | 576,754 |
| 2020-01-02 | $274.57 | $277.90 | $273.72 | $277.84 | $271.60 | 1,092,326 |
| 2019-12-31 | $271.51 | $273.30 | $270.85 | $273.05 | $266.91 | 638,939 |
| 2019-12-30 | $274.38 | $274.74 | $271.01 | $271.94 | $265.83 | 539,003 |
| 2019-12-27 | $274.44 | $274.86 | $272.39 | $274.29 | $268.13 | 688,782 |
| 2019-12-26 | $273.33 | $274.33 | $272.43 | $273.56 | $267.41 | 450,279 |
| 2019-12-24 | $271.84 | $273.05 | $271.05 | $272.50 | $266.38 | 363,043 |
| 2019-12-23 | $272.92 | $273.44 | $270.90 | $271.37 | $265.27 | 1,054,441 |
| 2019-12-20 | $272.50 | $273.91 | $270.50 | $271.66 | $265.56 | 1,694,359 |
| 2019-12-19 | $268.96 | $272.52 | $268.78 | $272.48 | $266.36 | 1,570,191 |
| 2019-12-18 | $272.34 | $272.57 | $268.90 | $269.45 | $263.39 | 1,603,925 |
| 2019-12-17 | $274.03 | $274.03 | $271.56 | $271.56 | $265.46 | 1,667,538 |
| 2019-12-16 | $273.32 | $273.98 | $271.25 | $272.61 | $266.48 | 1,172,812 |
| 2019-12-13 | $269.08 | $271.48 | $268.19 | $271.20 | $265.11 | 1,468,719 |
| 2019-12-12 | $272.09 | $272.58 | $270.20 | $270.29 | $264.22 | 1,779,499 |
| 2019-12-11 | $272.75 | $273.70 | $271.21 | $272.15 | $266.03 | 1,184,146 |
| 2019-12-10 | $271.96 | $273.54 | $270.81 | $271.66 | $265.56 | 971,211 |
| 2019-12-09 | $275.19 | $275.19 | $271.92 | $272.06 | $265.95 | 1,096,801 |
| 2019-12-06 | $273.62 | $275.75 | $272.01 | $274.38 | $268.21 | 1,585,734 |
| 2019-12-05 | $269.56 | $272.14 | $268.74 | $271.54 | $265.44 | 1,523,524 |
| 2019-12-04 | $263.69 | $268.98 | $263.35 | $268.46 | $262.43 | 1,012,958 |
| 2019-12-03 | $260.05 | $264.03 | $259.45 | $264.00 | $258.07 | 1,337,749 |
| 2019-12-02 | $265.21 | $266.65 | $261.36 | $262.19 | $256.30 | 1,967,590 |
| 2019-11-29 | $264.41 | $267.10 | $264.08 | $264.65 | $258.70 | 1,037,691 |
| 2019-11-27 | $266.91 | $267.87 | $262.54 | $265.50 | $259.53 | 1,231,626 |
| 2019-11-26 | $266.53 | $267.33 | $265.06 | $266.90 | $260.90 | 2,975,759 |
| 2019-11-25 | $264.77 | $267.79 | $264.75 | $265.85 | $259.88 | 1,251,307 |
| 2019-11-22 | $268.85 | $269.24 | $263.90 | $265.21 | $258.70 | 932,315 |
| 2019-11-21 | $268.20 | $269.95 | $263.84 | $264.39 | $257.90 | 1,010,150 |
| 2019-11-20 | $267.70 | $272.65 | $266.69 | $268.10 | $261.51 | 1,176,652 |
| 2019-11-19 | $265.57 | $270.45 | $265.52 | $267.87 | $261.29 | 1,235,430 |
| 2019-11-18 | $263.20 | $265.34 | $262.11 | $264.08 | $257.59 | 851,492 |
| 2019-11-15 | $261.60 | $262.97 | $259.83 | $262.89 | $256.43 | 856,303 |
| 2019-11-14 | $258.23 | $260.19 | $257.23 | $260.00 | $253.61 | 465,881 |
| 2019-11-13 | $255.07 | $259.67 | $254.57 | $258.62 | $252.27 | 648,263 |
| 2019-11-12 | $255.72 | $257.13 | $254.42 | $255.13 | $248.86 | 620,883 |
| 2019-11-11 | $253.66 | $257.08 | $252.37 | $255.07 | $248.80 | 499,266 |
| 2019-11-08 | $255.00 | $256.50 | $253.32 | $255.30 | $249.03 | 646,755 |
| 2019-11-07 | $254.85 | $256.12 | $252.22 | $255.59 | $249.31 | 1,142,172 |
| 2019-11-06 | $251.09 | $254.15 | $250.43 | $253.39 | $247.17 | 1,308,878 |
| 2019-11-05 | $255.96 | $256.58 | $249.08 | $251.19 | $245.02 | 988,209 |
| 2019-11-04 | $260.23 | $260.55 | $255.33 | $256.34 | $250.04 | 1,126,028 |
| 2019-11-01 | $260.01 | $261.38 | $257.87 | $258.80 | $252.44 | 1,088,996 |
| 2019-10-31 | $254.56 | $259.18 | $254.56 | $257.99 | $251.65 | 1,220,750 |
| 2019-10-30 | $256.31 | $257.29 | $251.00 | $254.65 | $248.39 | 1,147,425 |
| 2019-10-29 | $254.60 | $258.25 | $252.10 | $256.22 | $249.93 | 1,334,585 |
| 2019-10-28 | $249.67 | $250.24 | $246.90 | $248.59 | $242.48 | 1,268,446 |
| 2019-10-25 | $247.95 | $250.06 | $247.79 | $249.27 | $243.15 | 801,803 |
| 2019-10-24 | $245.58 | $250.14 | $244.02 | $248.40 | $242.30 | 1,089,043 |
| 2019-10-23 | $245.64 | $246.87 | $241.35 | $243.91 | $237.92 | 1,472,576 |
| 2019-10-22 | $251.31 | $253.27 | $245.96 | $246.18 | $240.13 | 993,076 |
| 2019-10-21 | $252.07 | $252.07 | $249.25 | $251.42 | $245.24 | 880,638 |
| 2019-10-18 | $251.91 | $253.04 | $249.08 | $250.48 | $244.33 | 1,137,321 |
| 2019-10-17 | $253.12 | $254.15 | $252.36 | $253.00 | $246.79 | 1,082,561 |
| 2019-10-16 | $252.90 | $252.90 | $248.38 | $252.30 | $246.10 | 728,623 |
| 2019-10-15 | $253.75 | $256.10 | $252.52 | $253.45 | $247.22 | 894,556 |
| 2019-10-14 | $252.40 | $253.78 | $251.12 | $251.37 | $245.20 | 661,937 |
| 2019-10-11 | $255.06 | $256.03 | $252.65 | $252.99 | $246.78 | 1,307,200 |
| 2019-10-10 | $247.89 | $252.08 | $247.77 | $250.97 | $244.81 | 1,163,892 |
| 2019-10-09 | $245.13 | $249.55 | $244.00 | $248.79 | $242.68 | 1,265,416 |
| 2019-10-08 | $243.59 | $245.33 | $239.64 | $241.85 | $235.91 | 1,045,566 |
| 2019-10-07 | $243.40 | $247.27 | $243.40 | $245.58 | $239.55 | 1,110,316 |
| 2019-10-04 | $240.61 | $245.18 | $240.58 | $244.44 | $238.44 | 1,244,529 |
| 2019-10-03 | $236.44 | $239.71 | $233.49 | $239.62 | $233.73 | 1,307,210 |
| 2019-10-02 | $241.19 | $241.90 | $235.75 | $236.44 | $230.63 | 1,325,445 |
| 2019-10-01 | $244.70 | $245.03 | $242.06 | $242.85 | $236.88 | 2,485,091 |
| 2019-09-30 | $246.43 | $249.27 | $244.28 | $244.98 | $238.96 | 2,719,036 |
| 2019-09-27 | $257.34 | $258.46 | $243.04 | $246.35 | $240.30 | 2,088,547 |
| 2019-09-26 | $253.87 | $257.13 | $253.06 | $256.00 | $249.71 | 949,081 |
| 2019-09-25 | $252.01 | $255.36 | $250.43 | $254.58 | $248.33 | 927,869 |
| 2019-09-24 | $253.51 | $255.60 | $250.66 | $251.78 | $245.60 | 1,040,803 |
| 2019-09-23 | $252.79 | $254.48 | $251.86 | $252.46 | $246.26 | 900,975 |
| 2019-09-20 | $256.12 | $258.01 | $252.09 | $252.78 | $246.57 | 1,424,366 |
| 2019-09-19 | $255.51 | $257.46 | $254.98 | $256.73 | $250.42 | 1,129,598 |
| 2019-09-18 | $257.11 | $257.98 | $250.75 | $254.69 | $248.43 | 1,228,012 |
| 2019-09-17 | $250.00 | $256.98 | $249.76 | $256.12 | $249.83 | 1,475,017 |
| 2019-09-16 | $248.69 | $251.42 | $247.61 | $249.50 | $243.37 | 1,152,696 |
| 2019-09-13 | $252.12 | $252.91 | $249.06 | $250.07 | $243.93 | 1,361,596 |
| 2019-09-12 | $253.69 | $257.29 | $251.15 | $251.88 | $245.69 | 1,285,826 |
| 2019-09-11 | $253.00 | $253.68 | $249.21 | $252.00 | $245.81 | 1,426,124 |
| 2019-09-10 | $259.18 | $260.86 | $250.85 | $252.35 | $246.15 | 2,095,742 |
| 2019-09-09 | $268.93 | $269.57 | $259.58 | $260.76 | $254.35 | 1,075,070 |
| 2019-09-06 | $265.52 | $268.55 | $264.96 | $267.75 | $261.17 | 1,112,572 |
| 2019-09-05 | $262.32 | $265.49 | $260.67 | $264.83 | $258.32 | 1,191,127 |
| 2019-09-04 | $260.44 | $260.62 | $256.91 | $259.20 | $252.83 | 1,492,080 |
| 2019-09-03 | $259.44 | $261.29 | $258.13 | $258.67 | $252.32 | 1,294,278 |
| 2019-08-30 | $262.75 | $262.84 | $259.58 | $260.19 | $253.80 | 1,455,361 |
| 2019-08-29 | $261.13 | $262.29 | $259.48 | $260.75 | $254.35 | 1,102,649 |
| 2019-08-28 | $256.99 | $258.95 | $254.34 | $258.72 | $252.36 | 1,033,982 |
| 2019-08-27 | $259.02 | $259.40 | $255.80 | $257.26 | $250.94 | 1,026,238 |
| 2019-08-26 | $258.77 | $259.99 | $255.36 | $257.20 | $250.88 | 1,327,338 |
| 2019-08-23 | $262.01 | $263.19 | $255.44 | $257.04 | $250.17 | 1,390,936 |
| 2019-08-22 | $265.32 | $266.22 | $260.87 | $263.32 | $256.28 | 1,058,977 |
| 2019-08-21 | $262.62 | $265.63 | $262.26 | $264.62 | $257.55 | 1,133,609 |
| 2019-08-20 | $259.69 | $263.17 | $259.00 | $261.24 | $254.26 | 1,013,810 |
| 2019-08-19 | $259.37 | $261.61 | $258.36 | $260.68 | $253.71 | 1,321,893 |
| 2019-08-16 | $254.62 | $257.67 | $254.00 | $256.68 | $249.82 | 2,637,793 |
| 2019-08-15 | $250.78 | $254.07 | $248.88 | $253.17 | $246.41 | 919,203 |
| 2019-08-14 | $253.08 | $256.32 | $247.89 | $248.61 | $241.97 | 1,339,034 |
| 2019-08-13 | $255.12 | $259.09 | $252.49 | $258.37 | $251.47 | 1,022,933 |
| 2019-08-12 | $254.62 | $255.66 | $251.60 | $254.18 | $247.39 | 889,887 |
| 2019-08-09 | $256.84 | $258.02 | $253.16 | $256.19 | $249.34 | 1,337,204 |
| 2019-08-08 | $251.75 | $258.59 | $251.15 | $257.78 | $250.89 | 1,746,910 |
| 2019-08-07 | $244.00 | $250.34 | $241.85 | $248.68 | $242.04 | 1,435,921 |
| 2019-08-06 | $245.34 | $247.05 | $242.53 | $245.82 | $239.25 | 2,488,716 |
| 2019-08-05 | $251.37 | $251.37 | $242.24 | $244.18 | $237.66 | 1,736,882 |
| 2019-08-02 | $256.95 | $258.13 | $252.68 | $253.95 | $247.16 | 1,335,243 |
| 2019-08-01 | $252.66 | $262.83 | $252.21 | $257.22 | $250.35 | 2,297,290 |
| 2019-07-31 | $242.55 | $248.71 | $242.05 | $244.95 | $238.40 | 2,239,594 |
| 2019-07-30 | $242.74 | $242.74 | $241.15 | $241.93 | $235.47 | 860,544 |
| 2019-07-29 | $244.38 | $244.98 | $242.98 | $243.30 | $236.80 | 677,180 |
| 2019-07-26 | $243.04 | $244.53 | $242.52 | $244.35 | $237.82 | 760,660 |
| 2019-07-25 | $242.72 | $243.00 | $240.76 | $242.35 | $235.87 | 894,677 |
| 2019-07-24 | $242.31 | $243.24 | $238.86 | $243.09 | $236.59 | 1,059,319 |
| 2019-07-23 | $242.11 | $243.94 | $240.53 | $243.42 | $236.92 | 997,125 |
| 2019-07-22 | $240.52 | $242.45 | $239.71 | $241.46 | $235.01 | 989,678 |
| 2019-07-19 | $242.09 | $242.80 | $239.61 | $239.93 | $233.52 | 1,279,442 |
| 2019-07-18 | $240.62 | $242.41 | $239.86 | $241.11 | $234.67 | 865,736 |
| 2019-07-17 | $240.07 | $241.76 | $239.71 | $240.42 | $234.00 | 1,011,591 |
| 2019-07-16 | $239.69 | $240.94 | $239.06 | $240.03 | $233.62 | 606,861 |
| 2019-07-15 | $240.95 | $241.92 | $239.76 | $240.89 | $234.45 | 565,121 |
| 2019-07-12 | $239.48 | $241.29 | $238.01 | $241.26 | $234.81 | 1,338,433 |
| 2019-07-11 | $235.47 | $238.56 | $234.50 | $238.44 | $232.07 | 720,448 |
| 2019-07-10 | $233.21 | $236.00 | $233.21 | $234.76 | $228.49 | 916,546 |
| 2019-07-09 | $230.44 | $231.88 | $229.79 | $231.48 | $225.29 | 1,065,197 |
| 2019-07-08 | $235.18 | $235.54 | $231.02 | $232.39 | $226.18 | 740,611 |
| 2019-07-05 | $238.65 | $238.99 | $234.74 | $237.00 | $230.67 | 775,149 |
| 2019-07-03 | $236.22 | $238.18 | $234.78 | $238.14 | $231.78 | 868,469 |
| 2019-07-02 | $231.97 | $235.67 | $231.97 | $234.98 | $228.70 | 914,503 |
| 2019-07-01 | $230.59 | $233.30 | $229.77 | $232.26 | $226.05 | 959,157 |
| 2019-06-28 | $227.89 | $229.44 | $227.07 | $227.79 | $221.70 | 1,813,501 |
| 2019-06-27 | $226.93 | $227.81 | $225.68 | $226.99 | $220.92 | 666,796 |
| 2019-06-26 | $228.55 | $229.22 | $225.38 | $226.40 | $220.35 | 918,898 |
| 2019-06-25 | $229.66 | $230.70 | $227.89 | $227.98 | $221.89 | 1,152,261 |
| 2019-06-24 | $228.94 | $230.00 | $228.48 | $228.85 | $222.74 | 799,303 |
| 2019-06-21 | $230.86 | $231.18 | $228.58 | $228.70 | $222.59 | 1,519,541 |
| 2019-06-20 | $232.52 | $235.58 | $230.38 | $231.28 | $225.10 | 1,339,850 |
| 2019-06-19 | $227.05 | $231.25 | $226.37 | $230.57 | $224.41 | 1,130,424 |
| 2019-06-18 | $225.28 | $227.07 | $225.00 | $226.23 | $220.19 | 796,166 |
| 2019-06-17 | $225.23 | $225.84 | $223.95 | $224.17 | $218.18 | 823,064 |
| 2019-06-14 | $224.64 | $225.70 | $222.22 | $224.90 | $218.89 | 717,882 |
| 2019-06-13 | $224.63 | $225.52 | $222.88 | $224.45 | $218.45 | 559,682 |
| 2019-06-12 | $222.73 | $224.50 | $222.12 | $224.20 | $218.21 | 530,501 |
| 2019-06-11 | $228.68 | $229.00 | $221.37 | $222.69 | $216.74 | 839,636 |
| 2019-06-10 | $225.90 | $227.64 | $225.05 | $227.13 | $221.06 | 833,956 |
| 2019-06-07 | $222.50 | $225.22 | $222.04 | $224.67 | $218.67 | 948,869 |
| 2019-06-06 | $221.38 | $222.45 | $220.37 | $222.01 | $216.08 | 763,678 |
| 2019-06-05 | $216.36 | $220.89 | $216.17 | $220.27 | $214.38 | 1,313,044 |
| 2019-06-04 | $215.38 | $215.74 | $210.49 | $214.83 | $209.09 | 1,254,198 |
| 2019-06-03 | $214.39 | $216.03 | $211.35 | $212.97 | $207.28 | 849,831 |
| 2019-05-31 | $215.77 | $215.87 | $213.29 | $213.88 | $208.17 | 1,095,507 |
| 2019-05-30 | $216.55 | $219.63 | $216.21 | $217.16 | $211.36 | 733,769 |
| 2019-05-29 | $214.23 | $217.96 | $214.19 | $216.54 | $210.75 | 1,237,945 |
| 2019-05-28 | $214.37 | $217.30 | $214.11 | $214.52 | $208.79 | 1,593,566 |
| 2019-05-24 | $215.33 | $215.33 | $211.89 | $214.33 | $208.05 | 1,275,478 |
| 2019-05-23 | $216.16 | $216.47 | $212.57 | $213.99 | $207.72 | 1,046,544 |
| 2019-05-22 | $216.77 | $220.34 | $216.71 | $217.60 | $211.22 | 1,288,293 |
| 2019-05-21 | $216.58 | $217.22 | $213.74 | $216.93 | $210.57 | 1,696,771 |
| 2019-05-20 | $211.92 | $213.36 | $210.60 | $211.83 | $205.62 | 1,067,487 |
| 2019-05-17 | $213.23 | $215.31 | $212.51 | $212.94 | $206.70 | 1,686,721 |
| 2019-05-16 | $212.88 | $216.39 | $208.72 | $215.29 | $208.98 | 885,272 |
| 2019-05-15 | $210.67 | $213.34 | $209.85 | $211.72 | $205.52 | 1,232,544 |
| 2019-05-14 | $209.27 | $214.62 | $209.27 | $211.83 | $205.62 | 1,117,629 |
| 2019-05-13 | $211.17 | $211.69 | $205.93 | $208.68 | $202.57 | 1,538,223 |
| 2019-05-10 | $212.39 | $214.68 | $209.41 | $214.33 | $208.05 | 900,201 |
| 2019-05-09 | $212.58 | $213.74 | $210.50 | $213.12 | $206.88 | 1,331,311 |
| 2019-05-08 | $213.37 | $216.67 | $213.35 | $214.73 | $208.44 | 1,242,114 |
| 2019-05-07 | $217.57 | $217.57 | $212.59 | $214.60 | $208.31 | 1,078,589 |
| 2019-05-06 | $214.44 | $220.04 | $213.59 | $219.61 | $213.18 | 973,056 |
| 2019-05-03 | $217.03 | $218.61 | $215.42 | $217.88 | $211.50 | 1,128,985 |
| 2019-05-02 | $215.99 | $219.81 | $212.74 | $217.17 | $210.81 | 1,373,589 |
| 2019-05-01 | $220.99 | $222.00 | $219.30 | $219.45 | $213.02 | 1,113,928 |
| 2019-04-30 | $220.00 | $220.87 | $218.69 | $220.66 | $214.19 | 1,066,164 |
| 2019-04-29 | $220.18 | $220.92 | $219.47 | $219.70 | $213.26 | 1,016,097 |
| 2019-04-26 | $219.20 | $220.30 | $217.54 | $220.27 | $213.82 | 565,178 |
| 2019-04-25 | $217.88 | $219.86 | $216.68 | $219.20 | $212.78 | 651,036 |
| 2019-04-24 | $216.18 | $219.20 | $216.18 | $218.38 | $211.98 | 861,517 |
| 2019-04-23 | $216.99 | $218.05 | $215.90 | $217.99 | $211.60 | 1,059,042 |
| 2019-04-22 | $216.42 | $217.77 | $216.06 | $217.16 | $210.80 | 872,899 |
| 2019-04-18 | $215.07 | $217.55 | $214.08 | $217.20 | $210.84 | 758,691 |
| 2019-04-17 | $217.67 | $217.67 | $214.30 | $215.39 | $209.08 | 716,482 |
| 2019-04-16 | $217.15 | $217.94 | $216.72 | $216.95 | $210.59 | 607,431 |
| 2019-04-15 | $215.43 | $216.53 | $214.57 | $216.47 | $210.13 | 667,148 |
| 2019-04-12 | $214.70 | $214.93 | $213.22 | $214.93 | $208.63 | 793,052 |
| 2019-04-11 | $214.14 | $214.14 | $212.65 | $213.13 | $206.89 | 1,403,658 |
| 2019-04-10 | $215.36 | $215.70 | $212.43 | $212.68 | $206.45 | 850,218 |
| 2019-04-09 | $212.42 | $215.25 | $212.01 | $214.81 | $208.52 | 990,080 |
| 2019-04-08 | $214.29 | $214.50 | $212.70 | $213.65 | $207.39 | 634,292 |
| 2019-04-05 | $213.60 | $214.99 | $213.07 | $214.53 | $208.24 | 743,472 |
| 2019-04-04 | $214.01 | $214.27 | $212.46 | $212.65 | $206.42 | 605,215 |
| 2019-04-03 | $214.50 | $214.93 | $213.00 | $213.60 | $207.34 | 896,437 |
| 2019-04-02 | $213.01 | $213.50 | $210.16 | $213.22 | $206.97 | 719,883 |
| 2019-04-01 | $212.02 | $213.62 | $211.33 | $212.90 | $206.66 | 1,135,966 |
| 2019-03-29 | $208.99 | $211.27 | $208.08 | $210.55 | $204.38 | 1,400,155 |
| 2019-03-28 | $205.88 | $207.92 | $205.50 | $207.66 | $201.58 | 716,401 |
| 2019-03-27 | $205.80 | $206.66 | $204.24 | $205.18 | $199.17 | 1,095,770 |
| 2019-03-26 | $206.15 | $206.81 | $204.63 | $206.13 | $200.09 | 815,049 |
| 2019-03-25 | $206.03 | $206.09 | $203.86 | $205.01 | $199.00 | 760,869 |
| 2019-03-22 | $207.32 | $208.81 | $205.22 | $205.49 | $199.47 | 882,685 |
| 2019-03-21 | $205.32 | $210.54 | $204.52 | $209.77 | $203.62 | 1,275,592 |
| 2019-03-20 | $206.86 | $208.08 | $204.74 | $206.28 | $200.24 | 1,534,833 |
| 2019-03-19 | $207.41 | $208.71 | $206.32 | $207.86 | $201.77 | 2,051,023 |
| 2019-03-18 | $203.44 | $206.73 | $203.44 | $205.72 | $199.69 | 1,778,441 |
| 2019-03-15 | $201.65 | $203.26 | $200.39 | $203.18 | $197.23 | 2,047,748 |
| 2019-03-14 | $199.79 | $201.65 | $198.98 | $201.60 | $195.69 | 1,424,021 |
| 2019-03-13 | $196.87 | $200.14 | $196.61 | $199.70 | $193.85 | 1,115,545 |
| 2019-03-12 | $197.80 | $198.41 | $197.18 | $197.50 | $191.71 | 1,050,374 |
| 2019-03-11 | $197.14 | $198.64 | $196.63 | $197.24 | $191.46 | 856,063 |
| 2019-03-08 | $195.04 | $196.60 | $194.99 | $196.33 | $190.58 | 664,438 |
| 2019-03-07 | $196.55 | $196.92 | $194.95 | $196.48 | $190.72 | 1,103,010 |
| 2019-03-06 | $198.02 | $198.70 | $196.11 | $197.32 | $191.54 | 890,084 |
| 2019-03-05 | $200.39 | $200.93 | $197.89 | $197.96 | $192.16 | 938,387 |
| 2019-03-04 | $202.98 | $203.49 | $198.38 | $199.89 | $194.03 | 1,019,126 |
| 2019-03-01 | $202.13 | $203.49 | $201.38 | $201.84 | $195.93 | 1,098,422 |
| 2019-02-28 | $201.90 | $202.98 | $200.21 | $200.37 | $194.50 | 1,329,947 |
| 2019-02-27 | $201.12 | $202.29 | $200.24 | $201.72 | $195.81 | 1,054,906 |
| 2019-02-26 | $201.50 | $202.62 | $201.02 | $201.48 | $195.58 | 1,054,035 |
| 2019-02-25 | $202.97 | $204.27 | $201.54 | $201.94 | $196.02 | 1,166,759 |
| 2019-02-22 | $199.15 | $202.00 | $198.90 | $201.88 | $195.41 | 987,631 |
| 2019-02-21 | $197.52 | $198.54 | $197.00 | $198.15 | $191.80 | 1,100,042 |
| 2019-02-20 | $198.14 | $198.46 | $197.12 | $198.02 | $191.68 | 1,266,899 |
| 2019-02-19 | $197.89 | $198.31 | $197.35 | $197.65 | $191.32 | 1,013,626 |
| 2019-02-15 | $197.46 | $198.99 | $196.61 | $198.32 | $191.97 | 1,106,784 |
| 2019-02-14 | $195.95 | $196.74 | $194.81 | $195.87 | $189.60 | 1,032,986 |
| 2019-02-13 | $196.00 | $197.80 | $195.33 | $197.18 | $190.86 | 1,410,853 |
| 2019-02-12 | $195.74 | $196.31 | $194.68 | $195.25 | $189.00 | 1,136,749 |
| 2019-02-11 | $193.73 | $195.47 | $192.84 | $194.13 | $187.91 | 1,519,912 |
| 2019-02-08 | $189.77 | $193.72 | $189.21 | $193.59 | $187.39 | 1,845,236 |
| 2019-02-07 | $191.00 | $197.03 | $187.31 | $195.00 | $188.75 | 2,398,522 |
| 2019-02-06 | $194.72 | $195.09 | $192.85 | $192.95 | $186.77 | 1,721,267 |
| 2019-02-05 | $194.60 | $195.58 | $193.90 | $194.90 | $188.66 | 1,420,652 |
| 2019-02-04 | $194.09 | $194.89 | $192.11 | $194.41 | $188.18 | 1,502,732 |
| 2019-02-01 | $192.10 | $195.16 | $191.16 | $193.83 | $187.62 | 1,147,280 |
| 2019-01-31 | $188.64 | $191.85 | $187.52 | $191.65 | $185.51 | 1,623,954 |
| 2019-01-30 | $186.99 | $189.40 | $185.59 | $189.01 | $182.96 | 1,215,559 |
| 2019-01-29 | $187.73 | $188.13 | $185.76 | $186.35 | $180.38 | 1,220,821 |
| 2019-01-28 | $188.07 | $188.35 | $185.08 | $188.16 | $182.13 | 1,763,755 |
| 2019-01-25 | $189.89 | $190.56 | $188.52 | $189.31 | $183.25 | 1,070,849 |
| 2019-01-24 | $187.50 | $189.56 | $187.22 | $188.57 | $182.53 | 1,684,785 |
| 2019-01-23 | $187.54 | $188.72 | $186.76 | $187.60 | $181.59 | 2,519,269 |
| 2019-01-22 | $187.93 | $188.47 | $186.26 | $187.29 | $181.29 | 4,011,417 |
| 2019-01-18 | $186.51 | $188.81 | $185.61 | $188.64 | $182.60 | 1,424,163 |
| 2019-01-17 | $183.74 | $186.00 | $183.35 | $185.32 | $179.38 | 1,178,585 |
| 2019-01-16 | $182.40 | $185.74 | $182.00 | $185.00 | $179.07 | 1,995,328 |
| 2019-01-15 | $176.42 | $181.77 | $176.12 | $181.62 | $175.80 | 1,454,973 |
| 2019-01-14 | $174.33 | $177.58 | $174.01 | $177.02 | $171.35 | 1,396,919 |
| 2019-01-11 | $176.91 | $177.72 | $175.17 | $175.98 | $170.34 | 1,018,802 |
| 2019-01-10 | $173.42 | $177.30 | $172.90 | $177.15 | $171.48 | 1,406,091 |
| 2019-01-09 | $175.14 | $176.29 | $173.28 | $173.66 | $168.10 | 1,280,085 |
| 2019-01-08 | $174.76 | $175.25 | $173.05 | $175.23 | $169.62 | 1,426,664 |
| 2019-01-07 | $171.91 | $175.32 | $171.91 | $173.64 | $168.08 | 1,820,516 |
| 2019-01-04 | $167.03 | $172.92 | $166.64 | $172.26 | $166.74 | 1,946,771 |
| 2019-01-03 | $169.29 | $169.40 | $163.99 | $164.37 | $159.10 | 1,569,497 |
| 2019-01-02 | $169.27 | $171.27 | $167.00 | $169.85 | $164.41 | 1,362,231 |
| 2018-12-31 | $169.12 | $170.72 | $168.41 | $169.94 | $164.50 | 944,822 |
| 2018-12-28 | $169.51 | $170.60 | $166.42 | $168.30 | $162.91 | 1,135,327 |
| 2018-12-27 | $163.01 | $169.17 | $161.97 | $169.14 | $163.72 | 1,572,725 |
| 2018-12-26 | $159.48 | $164.96 | $156.68 | $164.92 | $159.64 | 1,992,405 |
| 2018-12-24 | $160.80 | $160.92 | $158.48 | $159.00 | $153.91 | 2,033,960 |
| 2018-12-21 | $165.56 | $168.54 | $161.60 | $161.60 | $156.42 | 3,928,949 |
| 2018-12-20 | $166.29 | $167.25 | $164.49 | $165.56 | $160.26 | 2,970,922 |
| 2018-12-19 | $167.73 | $170.69 | $164.92 | $167.01 | $161.66 | 2,527,152 |
| 2018-12-18 | $167.45 | $169.69 | $166.17 | $167.99 | $162.61 | 1,906,101 |
| 2018-12-17 | $166.39 | $167.39 | $165.14 | $166.29 | $160.96 | 2,424,454 |
| 2018-12-14 | $167.72 | $169.53 | $166.28 | $166.62 | $161.28 | 1,813,081 |
| 2018-12-13 | $169.77 | $170.59 | $169.05 | $169.54 | $164.11 | 1,765,098 |
| 2018-12-12 | $169.47 | $171.16 | $168.52 | $169.15 | $163.73 | 2,106,178 |
| 2018-12-11 | $170.81 | $171.17 | $166.23 | $166.80 | $161.46 | 1,848,513 |
| 2018-12-10 | $169.11 | $170.23 | $166.05 | $169.12 | $163.70 | 2,256,786 |
| 2018-12-07 | $175.28 | $175.62 | $168.19 | $169.14 | $163.72 | 2,728,400 |
| 2018-12-06 | $174.48 | $175.64 | $170.85 | $173.49 | $167.93 | 3,663,483 |
| 2018-12-04 | $184.58 | $184.71 | $177.38 | $177.62 | $171.93 | 2,417,569 |
| 2018-12-03 | $185.74 | $186.31 | $183.30 | $185.20 | $179.27 | 1,447,552 |
| 2018-11-30 | $180.27 | $183.16 | $179.70 | $182.86 | $177.00 | 2,376,255 |
| 2018-11-29 | $182.88 | $183.29 | $180.25 | $180.35 | $174.57 | 1,053,947 |
| 2018-11-28 | $177.28 | $183.24 | $176.68 | $183.19 | $177.32 | 2,178,129 |
| 2018-11-27 | $176.19 | $177.13 | $174.83 | $177.04 | $171.37 | 968,810 |
| 2018-11-26 | $177.26 | $177.93 | $175.18 | $177.40 | $171.23 | 1,362,422 |
| 2018-11-23 | $176.00 | $176.51 | $174.75 | $174.75 | $168.68 | 558,017 |
| 2018-11-21 | $177.63 | $179.58 | $176.62 | $177.64 | $171.47 | 1,396,897 |
| 2018-11-20 | $175.25 | $176.60 | $173.12 | $175.50 | $169.40 | 2,150,978 |
| 2018-11-19 | $181.08 | $181.61 | $176.89 | $177.28 | $171.12 | 1,494,090 |
| 2018-11-16 | $180.16 | $183.15 | $179.76 | $181.33 | $175.03 | 1,100,665 |
| 2018-11-15 | $178.40 | $181.67 | $176.70 | $181.10 | $174.81 | 1,618,718 |
| 2018-11-14 | $182.37 | $184.14 | $177.32 | $179.08 | $172.86 | 1,915,077 |
| 2018-11-13 | $181.99 | $182.40 | $179.30 | $180.07 | $173.81 | 1,924,779 |
| 2018-11-12 | $186.42 | $186.42 | $182.01 | $182.21 | $175.88 | 1,597,469 |
| 2018-11-09 | $187.21 | $187.88 | $184.21 | $186.27 | $179.80 | 1,327,786 |
| 2018-11-08 | $186.58 | $188.25 | $185.18 | $188.16 | $181.62 | 1,524,709 |
| 2018-11-07 | $184.87 | $187.41 | $184.87 | $186.72 | $180.23 | 2,208,207 |
| 2018-11-06 | $182.48 | $185.87 | $182.48 | $183.45 | $177.07 | 1,887,594 |
| 2018-11-05 | $183.44 | $184.28 | $181.85 | $183.21 | $176.84 | 1,137,477 |
| 2018-11-02 | $188.01 | $188.49 | $181.51 | $182.98 | $176.62 | 1,590,814 |
| 2018-11-01 | $182.26 | $183.37 | $181.19 | $182.77 | $176.42 | 1,807,881 |
| 2018-10-31 | $178.45 | $184.76 | $178.45 | $182.32 | $175.98 | 2,926,171 |
| 2018-10-30 | $172.94 | $176.70 | $172.60 | $176.61 | $170.47 | 2,255,609 |
| 2018-10-29 | $172.92 | $176.09 | $170.29 | $172.25 | $166.26 | 2,851,962 |
| 2018-10-26 | $171.52 | $173.55 | $166.11 | $171.41 | $165.45 | 3,146,565 |
| 2018-10-25 | $180.48 | $180.69 | $170.75 | $177.17 | $171.01 | 3,651,972 |
| 2018-10-24 | $184.29 | $186.09 | $176.92 | $177.81 | $171.63 | 2,198,000 |
| 2018-10-23 | $182.35 | $185.17 | $181.30 | $183.85 | $177.46 | 1,899,431 |
| 2018-10-22 | $188.99 | $191.00 | $187.55 | $188.93 | $182.36 | 1,568,549 |
| 2018-10-19 | $187.37 | $190.15 | $187.13 | $188.34 | $181.79 | 1,161,732 |
| 2018-10-18 | $189.70 | $190.72 | $186.54 | $186.92 | $180.42 | 1,309,167 |
| 2018-10-17 | $188.98 | $191.63 | $188.14 | $190.63 | $184.00 | 1,119,244 |
| 2018-10-16 | $186.10 | $190.08 | $184.96 | $189.89 | $183.29 | 1,275,762 |
| 2018-10-15 | $186.07 | $186.09 | $183.55 | $184.22 | $177.82 | 1,370,514 |
| 2018-10-12 | $183.31 | $187.05 | $183.08 | $186.47 | $179.99 | 2,266,700 |
| 2018-10-11 | $181.29 | $185.05 | $178.86 | $180.03 | $173.77 | 2,010,743 |
| 2018-10-10 | $188.12 | $188.12 | $182.17 | $182.17 | $175.84 | 2,092,076 |
| 2018-10-09 | $188.11 | $189.99 | $187.51 | $187.82 | $181.29 | 1,606,352 |
| 2018-10-08 | $192.52 | $193.50 | $187.91 | $190.01 | $183.41 | 1,500,512 |
| 2018-10-05 | $193.08 | $194.79 | $191.74 | $193.60 | $186.87 | 1,080,699 |
| 2018-10-04 | $196.07 | $196.66 | $192.29 | $192.99 | $186.28 | 1,613,396 |
| 2018-10-03 | $197.62 | $198.71 | $195.69 | $195.70 | $188.90 | 1,289,054 |
| 2018-10-02 | $199.00 | $199.22 | $196.33 | $196.70 | $189.86 | 1,203,148 |
| 2018-10-01 | $196.50 | $199.54 | $196.31 | $199.41 | $192.48 | 1,750,512 |
| 2018-09-28 | $202.90 | $203.88 | $195.34 | $195.39 | $188.60 | 2,557,743 |
| 2018-09-27 | $205.99 | $206.94 | $203.87 | $204.03 | $196.94 | 958,069 |
| 2018-09-26 | $206.62 | $207.03 | $204.74 | $205.28 | $198.14 | 1,132,144 |
| 2018-09-25 | $210.22 | $210.92 | $206.38 | $206.82 | $199.63 | 1,400,892 |
| 2018-09-24 | $210.49 | $211.26 | $209.08 | $210.30 | $202.99 | 699,357 |
| 2018-09-21 | $215.00 | $215.00 | $210.39 | $211.46 | $204.11 | 2,015,675 |
| 2018-09-20 | $213.88 | $214.05 | $211.62 | $213.10 | $205.69 | 836,655 |
| 2018-09-19 | $213.64 | $214.75 | $212.01 | $212.97 | $205.57 | 1,060,577 |
| 2018-09-18 | $211.11 | $213.65 | $209.78 | $213.55 | $206.13 | 716,041 |
| 2018-09-17 | $212.88 | $213.63 | $211.09 | $211.35 | $204.00 | 1,005,984 |
| 2018-09-14 | $212.05 | $214.04 | $211.86 | $213.95 | $206.51 | 1,082,091 |
| 2018-09-13 | $210.66 | $212.14 | $209.88 | $211.87 | $204.51 | 703,861 |
| 2018-09-12 | $209.42 | $211.11 | $208.83 | $209.99 | $202.69 | 937,331 |
| 2018-09-11 | $208.27 | $209.60 | $207.71 | $209.46 | $202.18 | 644,933 |
| 2018-09-10 | $207.89 | $208.45 | $206.36 | $208.25 | $201.01 | 755,892 |
| 2018-09-07 | $206.42 | $209.20 | $206.31 | $206.88 | $199.69 | 831,593 |
| 2018-09-06 | $205.49 | $207.36 | $205.06 | $207.02 | $199.82 | 1,020,457 |
| 2018-09-05 | $207.87 | $208.52 | $204.67 | $204.99 | $197.87 | 1,096,896 |
| 2018-09-04 | $207.48 | $208.94 | $206.33 | $207.76 | $200.54 | 1,140,090 |
| 2018-08-31 | $205.11 | $207.40 | $205.11 | $207.05 | $199.85 | 1,031,186 |
| 2018-08-30 | $205.72 | $206.72 | $205.43 | $205.67 | $198.52 | 906,729 |
| 2018-08-29 | $202.58 | $206.51 | $202.25 | $206.27 | $199.10 | 1,107,494 |
| 2018-08-28 | $204.50 | $205.83 | $202.85 | $203.14 | $196.08 | 1,207,817 |
| 2018-08-27 | $203.99 | $205.60 | $203.30 | $204.20 | $197.10 | 877,899 |
| 2018-08-24 | $203.07 | $203.70 | $202.46 | $202.85 | $195.32 | 553,722 |
| 2018-08-23 | $202.99 | $204.64 | $202.59 | $202.85 | $195.32 | 759,516 |
| 2018-08-22 | $203.87 | $204.81 | $202.84 | $202.92 | $195.39 | 696,676 |
| 2018-08-21 | $204.23 | $205.32 | $203.86 | $204.35 | $196.77 | 1,311,241 |
| 2018-08-20 | $203.40 | $204.45 | $203.18 | $203.92 | $196.35 | 585,955 |
| 2018-08-17 | $202.91 | $203.52 | $202.03 | $203.11 | $195.57 | 649,689 |
| 2018-08-16 | $202.98 | $203.61 | $202.23 | $202.69 | $195.17 | 642,833 |
| 2018-08-15 | $201.27 | $203.60 | $200.37 | $201.72 | $194.23 | 846,603 |
| 2018-08-14 | $201.92 | $203.44 | $201.76 | $203.07 | $195.53 | 511,692 |
| 2018-08-13 | $201.31 | $202.22 | $200.39 | $200.53 | $193.09 | 951,622 |
| 2018-08-10 | $200.46 | $201.93 | $199.75 | $201.32 | $193.85 | 843,693 |
| 2018-08-09 | $201.77 | $202.72 | $200.87 | $200.95 | $193.49 | 732,016 |
| 2018-08-08 | $202.18 | $203.19 | $200.81 | $201.35 | $193.88 | 802,914 |
| 2018-08-07 | $199.33 | $202.86 | $199.06 | $202.23 | $194.72 | 1,593,988 |
| 2018-08-06 | $198.00 | $198.94 | $197.69 | $198.53 | $191.16 | 1,013,866 |
| 2018-08-03 | $198.07 | $198.15 | $196.21 | $198.08 | $190.73 | 1,032,641 |
| 2018-08-02 | $196.69 | $198.21 | $196.03 | $197.28 | $189.96 | 1,750,659 |
| 2018-08-01 | $198.85 | $200.63 | $197.63 | $197.73 | $190.39 | 1,531,728 |
| 2018-07-31 | $202.00 | $203.25 | $199.53 | $200.44 | $193.00 | 1,590,527 |
| 2018-07-30 | $203.41 | $204.81 | $200.29 | $200.88 | $193.42 | 1,484,330 |
| 2018-07-27 | $212.58 | $213.53 | $202.49 | $203.86 | $196.29 | 1,848,647 |
| 2018-07-26 | $217.31 | $217.31 | $211.38 | $212.01 | $204.14 | 1,171,592 |
| 2018-07-25 | $213.00 | $215.09 | $212.42 | $214.78 | $206.81 | 1,017,763 |
| 2018-07-24 | $213.54 | $214.48 | $212.87 | $213.12 | $205.21 | 1,159,143 |
| 2018-07-23 | $212.90 | $213.67 | $212.30 | $212.87 | $204.97 | 790,949 |
| 2018-07-20 | $210.70 | $212.79 | $209.51 | $212.33 | $204.45 | 882,314 |
| 2018-07-19 | $213.56 | $214.30 | $211.13 | $211.27 | $203.43 | 813,612 |
| 2018-07-18 | $213.19 | $214.90 | $213.19 | $214.26 | $206.31 | 736,448 |
| 2018-07-17 | $210.86 | $213.01 | $209.53 | $212.59 | $204.70 | 521,781 |
| 2018-07-16 | $210.73 | $211.67 | $210.61 | $211.47 | $203.62 | 425,031 |
| 2018-07-13 | $210.99 | $211.80 | $209.64 | $210.65 | $202.83 | 734,777 |
| 2018-07-12 | $210.25 | $210.92 | $209.48 | $210.75 | $202.93 | 807,561 |
| 2018-07-11 | $209.00 | $210.27 | $208.99 | $209.44 | $201.67 | 677,505 |
| 2018-07-10 | $209.04 | $210.82 | $208.66 | $209.76 | $201.97 | 802,411 |
| 2018-07-09 | $207.12 | $209.31 | $206.43 | $209.08 | $201.32 | 767,031 |
| 2018-07-06 | $204.71 | $207.46 | $204.19 | $206.37 | $198.71 | 588,903 |
| 2018-07-05 | $204.11 | $205.21 | $203.18 | $204.81 | $197.21 | 605,677 |
| 2018-07-03 | $204.88 | $205.34 | $202.64 | $202.73 | $195.21 | 416,164 |
| 2018-07-02 | $202.57 | $204.32 | $202.04 | $204.32 | $196.74 | 1,954,929 |
| 2018-06-29 | $205.15 | $207.58 | $203.67 | $203.89 | $196.32 | 1,010,685 |
| 2018-06-28 | $201.40 | $204.38 | $201.34 | $203.69 | $196.13 | 582,506 |
| 2018-06-27 | $204.49 | $205.16 | $201.71 | $201.83 | $194.34 | 887,681 |
| 2018-06-26 | $203.98 | $206.11 | $202.92 | $203.16 | $195.62 | 836,294 |
| 2018-06-25 | $205.87 | $205.87 | $201.86 | $203.95 | $196.38 | 1,258,444 |
| 2018-06-22 | $207.83 | $208.09 | $206.07 | $206.35 | $198.69 | 1,218,058 |
| 2018-06-21 | $206.42 | $207.46 | $205.22 | $206.67 | $199.00 | 916,401 |
| 2018-06-20 | $208.11 | $208.80 | $206.15 | $206.31 | $198.65 | 676,989 |
| 2018-06-19 | $206.11 | $207.32 | $205.13 | $207.24 | $199.55 | 830,997 |
| 2018-06-18 | $207.30 | $208.01 | $205.58 | $207.60 | $199.89 | 890,481 |
| 2018-06-15 | $206.23 | $208.81 | $205.84 | $208.68 | $200.93 | 1,783,274 |
| 2018-06-14 | $208.79 | $208.98 | $206.29 | $207.29 | $199.60 | 893,970 |
| 2018-06-13 | $207.45 | $208.77 | $207.05 | $207.35 | $199.65 | 1,050,952 |
| 2018-06-12 | $208.50 | $208.81 | $206.39 | $207.49 | $199.79 | 1,816,431 |
| 2018-06-11 | $207.20 | $208.57 | $206.66 | $207.42 | $199.72 | 1,749,252 |
| 2018-06-08 | $205.69 | $206.79 | $204.55 | $206.47 | $198.81 | 1,054,690 |
| 2018-06-07 | $206.03 | $206.35 | $204.09 | $205.31 | $197.69 | 1,884,726 |
| 2018-06-06 | $203.85 | $206.27 | $203.26 | $206.19 | $198.54 | 1,052,616 |
| 2018-06-05 | $201.22 | $203.97 | $201.06 | $203.36 | $195.81 | 1,698,182 |
| 2018-06-04 | $201.35 | $201.82 | $200.64 | $201.45 | $193.97 | 1,344,065 |
| 2018-06-01 | $199.87 | $201.55 | $198.71 | $200.32 | $192.89 | 2,027,787 |
| 2018-05-31 | $199.30 | $199.57 | $196.89 | $197.50 | $190.17 | 1,370,164 |
| 2018-05-30 | $198.82 | $200.38 | $197.81 | $199.52 | $192.11 | 876,997 |
| 2018-05-29 | $199.28 | $200.37 | $195.39 | $197.20 | $189.88 | 1,363,559 |
| 2018-05-25 | $198.78 | $200.61 | $198.19 | $200.36 | $192.92 | 824,665 |
| 2018-05-24 | $201.01 | $202.75 | $198.07 | $199.82 | $191.92 | 1,275,709 |
| 2018-05-23 | $199.26 | $201.01 | $198.79 | $200.94 | $193.00 | 1,260,479 |
| 2018-05-22 | $200.89 | $201.50 | $198.99 | $200.03 | $192.13 | 1,006,075 |
| 2018-05-21 | $198.49 | $201.18 | $198.49 | $200.62 | $192.69 | 1,000,997 |
| 2018-05-18 | $197.67 | $198.86 | $197.02 | $197.92 | $190.10 | 1,627,861 |
| 2018-05-17 | $198.45 | $198.82 | $196.72 | $197.66 | $189.85 | 849,978 |
| 2018-05-16 | $197.47 | $199.16 | $196.79 | $198.18 | $190.35 | 1,070,307 |
| 2018-05-15 | $198.44 | $198.64 | $196.65 | $198.39 | $190.55 | 1,069,248 |
| 2018-05-14 | $200.75 | $201.19 | $197.67 | $199.07 | $191.20 | 934,252 |
| 2018-05-11 | $200.28 | $201.44 | $199.41 | $199.99 | $192.09 | 928,888 |
| 2018-05-10 | $198.18 | $201.20 | $197.76 | $200.63 | $192.70 | 1,153,368 |
| 2018-05-09 | $194.89 | $198.19 | $193.54 | $197.41 | $189.61 | 1,021,222 |
| 2018-05-08 | $193.93 | $194.88 | $192.37 | $194.83 | $187.13 | 1,571,665 |
| 2018-05-07 | $192.79 | $194.07 | $192.41 | $193.38 | $185.74 | 641,868 |
| 2018-05-04 | $188.62 | $192.90 | $187.69 | $192.17 | $184.58 | 779,989 |
| 2018-05-03 | $187.66 | $189.85 | $185.11 | $189.63 | $182.14 | 1,670,119 |
| 2018-05-02 | $189.30 | $190.72 | $187.85 | $187.98 | $180.55 | 1,228,175 |
| 2018-05-01 | $189.00 | $190.24 | $188.22 | $190.03 | $182.52 | 940,450 |
| 2018-04-30 | $188.65 | $190.83 | $188.18 | $188.60 | $181.15 | 1,562,005 |
| 2018-04-27 | $190.51 | $190.71 | $186.90 | $187.07 | $179.68 | 1,436,560 |
| 2018-04-26 | $186.06 | $192.28 | $184.55 | $190.25 | $182.73 | 2,186,100 |
| 2018-04-25 | $188.12 | $190.67 | $186.36 | $189.58 | $182.09 | 1,539,220 |
| 2018-04-24 | $193.02 | $193.67 | $187.80 | $189.07 | $181.60 | 1,612,350 |
| 2018-04-23 | $193.11 | $193.97 | $191.27 | $192.05 | $184.46 | 1,496,407 |
| 2018-04-20 | $194.11 | $194.87 | $191.91 | $192.96 | $185.34 | 1,208,823 |
| 2018-04-19 | $194.58 | $195.18 | $193.01 | $193.94 | $186.28 | 699,569 |
| 2018-04-18 | $194.21 | $195.56 | $193.31 | $194.67 | $186.98 | 706,873 |
| 2018-04-17 | $193.42 | $194.85 | $192.92 | $193.95 | $186.29 | 847,440 |
| 2018-04-16 | $192.50 | $193.04 | $190.80 | $191.66 | $184.09 | 909,488 |
| 2018-04-13 | $192.17 | $193.39 | $189.67 | $190.76 | $183.22 | 882,193 |
| 2018-04-12 | $191.12 | $193.29 | $190.38 | $192.17 | $184.58 | 926,089 |
| 2018-04-11 | $190.06 | $190.97 | $188.58 | $189.45 | $181.96 | 744,603 |
| 2018-04-10 | $192.07 | $192.74 | $188.78 | $191.51 | $183.94 | 924,578 |
| 2018-04-09 | $188.39 | $191.26 | $187.62 | $187.77 | $180.35 | 2,833,077 |
| 2018-04-06 | $187.42 | $189.69 | $185.53 | $187.32 | $179.92 | 976,370 |
| 2018-04-05 | $190.85 | $191.50 | $189.21 | $189.74 | $182.24 | 1,045,205 |
| 2018-04-04 | $186.36 | $190.19 | $185.80 | $189.46 | $181.97 | 1,327,446 |
| 2018-04-03 | $187.09 | $189.35 | $185.99 | $189.20 | $181.72 | 1,294,329 |
| 2018-04-02 | $190.20 | $190.71 | $183.75 | $186.63 | $179.26 | 1,405,299 |
| 2018-03-29 | $188.37 | $191.82 | $187.32 | $191.06 | $183.51 | 1,473,876 |
| 2018-03-28 | $188.38 | $189.84 | $184.81 | $187.28 | $179.88 | 1,163,043 |
| 2018-03-27 | $192.38 | $193.20 | $186.60 | $187.87 | $180.45 | 1,354,398 |
| 2018-03-26 | $189.85 | $192.75 | $188.14 | $191.28 | $183.72 | 1,115,763 |
| 2018-03-23 | $189.96 | $189.96 | $186.24 | $186.49 | $179.12 | 1,194,692 |
| 2018-03-22 | $192.04 | $193.23 | $188.94 | $189.08 | $181.61 | 1,284,354 |
| 2018-03-21 | $196.13 | $196.72 | $193.76 | $193.81 | $186.15 | 1,471,795 |
| 2018-03-20 | $191.79 | $196.39 | $190.68 | $195.65 | $187.92 | 1,283,458 |
| 2018-03-19 | $192.33 | $193.62 | $189.65 | $190.45 | $182.92 | 1,118,310 |
| 2018-03-16 | $193.06 | $194.97 | $191.94 | $192.51 | $184.90 | 1,797,086 |
| 2018-03-15 | $192.69 | $194.18 | $191.41 | $192.71 | $185.10 | 708,936 |
| 2018-03-14 | $196.47 | $197.44 | $191.95 | $192.38 | $184.78 | 951,227 |
| 2018-03-13 | $197.25 | $197.76 | $195.33 | $195.89 | $188.15 | 1,524,602 |
| 2018-03-12 | $194.14 | $196.72 | $193.88 | $195.96 | $188.22 | 1,403,984 |
| 2018-03-09 | $193.93 | $196.14 | $193.03 | $194.96 | $187.26 | 2,135,913 |
| 2018-03-08 | $190.00 | $192.69 | $189.56 | $192.50 | $184.89 | 2,701,823 |
| 2018-03-07 | $189.00 | $190.11 | $187.07 | $189.70 | $182.20 | 2,043,637 |
| 2018-03-06 | $190.70 | $191.40 | $188.29 | $190.99 | $183.44 | 868,334 |
| 2018-03-05 | $187.40 | $191.00 | $186.04 | $190.37 | $182.85 | 862,826 |
| 2018-03-02 | $187.86 | $189.57 | $185.58 | $189.02 | $181.55 | 1,122,020 |
| 2018-03-01 | $191.14 | $192.99 | $187.65 | $189.52 | $182.03 | 1,735,409 |
| 2018-02-28 | $194.00 | $195.93 | $191.72 | $191.80 | $184.22 | 1,229,040 |
| 2018-02-27 | $193.29 | $195.47 | $192.69 | $193.14 | $185.51 | 1,258,969 |
| 2018-02-26 | $192.46 | $193.34 | $191.45 | $193.30 | $185.66 | 1,299,862 |
| 2018-02-23 | $188.24 | $191.91 | $187.85 | $191.67 | $184.10 | 1,104,150 |
| 2018-02-22 | $188.21 | $189.34 | $187.07 | $187.85 | $179.96 | 1,028,737 |
| 2018-02-21 | $187.60 | $191.22 | $187.53 | $187.58 | $179.70 | 1,183,130 |
| 2018-02-20 | $188.43 | $190.48 | $187.16 | $187.90 | $180.01 | 937,510 |
| 2018-02-16 | $188.80 | $190.99 | $188.02 | $189.28 | $181.33 | 1,284,657 |
| 2018-02-15 | $187.30 | $189.24 | $184.71 | $188.92 | $180.98 | 1,529,749 |
| 2018-02-14 | $181.20 | $186.39 | $179.98 | $186.03 | $178.21 | 1,566,423 |
| 2018-02-13 | $179.40 | $182.42 | $179.40 | $181.94 | $174.30 | 1,497,261 |
| 2018-02-12 | $180.00 | $183.38 | $178.14 | $180.36 | $172.78 | 1,720,914 |
| 2018-02-09 | $175.00 | $178.86 | $170.05 | $177.50 | $170.04 | 2,380,802 |
| 2018-02-08 | $182.80 | $185.17 | $173.15 | $173.31 | $166.03 | 2,644,870 |
| 2018-02-07 | $179.79 | $185.38 | $175.02 | $182.69 | $175.01 | 2,405,791 |
| 2018-02-06 | $165.95 | $181.00 | $165.94 | $179.96 | $172.40 | 5,579,122 |
| 2018-02-05 | $177.04 | $178.42 | $164.99 | $166.36 | $159.37 | 2,484,078 |
| 2018-02-02 | $181.55 | $181.86 | $177.31 | $177.33 | $169.88 | 1,114,645 |
| 2018-02-01 | $180.40 | $182.98 | $179.42 | $182.00 | $174.35 | 1,102,144 |
| 2018-01-31 | $180.83 | $182.45 | $180.71 | $181.10 | $173.49 | 1,206,710 |
| 2018-01-30 | $180.79 | $182.59 | $180.00 | $180.34 | $172.76 | 1,209,409 |
| 2018-01-29 | $183.80 | $185.34 | $180.93 | $181.04 | $173.43 | 1,042,165 |
| 2018-01-26 | $182.81 | $184.21 | $181.60 | $183.80 | $176.08 | 1,067,123 |
| 2018-01-25 | $183.63 | $184.77 | $181.60 | $181.89 | $174.25 | 748,583 |
| 2018-01-24 | $183.16 | $184.50 | $181.94 | $183.11 | $175.42 | 720,322 |
| 2018-01-23 | $182.23 | $183.67 | $181.17 | $182.93 | $175.24 | 776,062 |
| 2018-01-22 | $181.28 | $182.17 | $179.78 | $182.15 | $174.50 | 873,376 |
| 2018-01-19 | $179.90 | $182.24 | $178.23 | $181.14 | $173.53 | 1,062,390 |
| 2018-01-18 | $176.45 | $179.67 | $176.45 | $178.64 | $171.14 | 1,109,501 |
| 2018-01-17 | $176.78 | $177.31 | $174.95 | $176.79 | $169.36 | 1,044,291 |
| 2018-01-16 | $178.11 | $178.62 | $175.08 | $175.83 | $168.44 | 840,771 |
| 2018-01-12 | $176.97 | $177.94 | $175.96 | $177.64 | $170.18 | 711,185 |
| 2018-01-11 | $175.95 | $176.49 | $174.48 | $176.40 | $168.99 | 714,136 |
| 2018-01-10 | $177.37 | $178.04 | $175.01 | $175.61 | $168.23 | 935,692 |
| 2018-01-09 | $177.33 | $178.50 | $176.53 | $177.24 | $169.79 | 906,188 |
| 2018-01-08 | $175.52 | $177.44 | $175.13 | $177.18 | $169.74 | 883,782 |
| 2018-01-05 | $173.58 | $175.79 | $173.58 | $175.70 | $168.32 | 688,282 |
| 2018-01-04 | $171.30 | $174.01 | $171.29 | $173.38 | $166.10 | 726,545 |
| 2018-01-03 | $168.26 | $171.19 | $167.95 | $170.82 | $163.64 | 808,384 |
| 2018-01-02 | $169.74 | $170.30 | $167.99 | $168.12 | $161.06 | 940,789 |
| 2017-12-29 | $170.25 | $171.09 | $169.37 | $169.40 | $162.28 | 682,750 |
| 2017-12-28 | $169.49 | $169.93 | $168.60 | $169.85 | $162.71 | 394,902 |
| 2017-12-27 | $167.95 | $169.89 | $167.76 | $169.40 | $162.28 | 490,530 |
| 2017-12-26 | $168.29 | $168.76 | $166.67 | $167.42 | $160.39 | 553,528 |
| 2017-12-22 | $169.26 | $169.64 | $167.63 | $167.83 | $160.78 | 707,820 |
| 2017-12-21 | $170.43 | $171.25 | $168.58 | $168.78 | $161.69 | 695,417 |
| 2017-12-20 | $171.08 | $172.31 | $169.44 | $170.01 | $162.87 | 1,389,194 |
| 2017-12-19 | $171.42 | $172.21 | $170.54 | $172.00 | $164.77 | 1,016,297 |
| 2017-12-18 | $169.49 | $171.39 | $169.16 | $170.91 | $163.73 | 1,246,992 |
| 2017-12-15 | $168.90 | $169.99 | $168.46 | $169.05 | $161.95 | 1,682,484 |
| 2017-12-14 | $169.00 | $170.00 | $167.34 | $167.59 | $160.55 | 1,248,272 |
| 2017-12-13 | $172.54 | $173.22 | $168.94 | $169.01 | $161.91 | 2,059,366 |
| 2017-12-12 | $171.86 | $174.07 | $171.45 | $172.57 | $165.32 | 1,333,079 |
| 2017-12-11 | $171.28 | $172.30 | $170.63 | $171.70 | $164.49 | 1,158,441 |
| 2017-12-08 | $170.02 | $171.21 | $169.40 | $171.21 | $164.02 | 927,837 |
| 2017-12-07 | $168.22 | $169.93 | $167.76 | $169.53 | $162.41 | 544,716 |
| 2017-12-06 | $168.04 | $169.40 | $167.78 | $168.62 | $161.54 | 666,399 |
| 2017-12-05 | $168.04 | $171.10 | $167.50 | $167.89 | $160.84 | 1,054,411 |
| 2017-12-04 | $167.38 | $169.00 | $162.25 | $167.46 | $160.42 | 1,213,075 |
| 2017-12-01 | $165.26 | $166.56 | $162.30 | $166.17 | $159.19 | 1,051,896 |
| 2017-11-30 | $165.42 | $166.62 | $163.24 | $165.48 | $158.53 | 1,648,760 |
| 2017-11-29 | $166.22 | $167.87 | $163.64 | $164.73 | $157.81 | 1,066,636 |
| 2017-11-28 | $164.98 | $165.84 | $163.60 | $165.83 | $158.86 | 810,522 |
| 2017-11-27 | $163.81 | $164.79 | $163.54 | $164.40 | $157.49 | 675,555 |
| 2017-11-24 | $163.48 | $164.63 | $163.34 | $164.14 | $156.85 | 253,718 |
| 2017-11-22 | $164.00 | $164.55 | $162.66 | $163.22 | $155.97 | 563,008 |
| 2017-11-21 | $162.69 | $164.30 | $162.19 | $163.70 | $156.43 | 1,894,928 |
| 2017-11-20 | $161.15 | $162.92 | $160.56 | $162.19 | $154.99 | 1,054,133 |
| 2017-11-17 | $159.89 | $161.30 | $158.90 | $160.59 | $153.46 | 930,166 |
| 2017-11-16 | $158.94 | $161.58 | $158.94 | $160.10 | $152.99 | 1,091,692 |
| 2017-11-15 | $157.79 | $159.23 | $156.73 | $158.82 | $151.77 | 1,010,063 |
| 2017-11-14 | $157.64 | $159.92 | $156.94 | $159.30 | $152.23 | 877,662 |
| 2017-11-13 | $156.70 | $158.79 | $156.50 | $158.03 | $151.01 | 639,527 |
| 2017-11-10 | $157.70 | $157.89 | $156.72 | $156.94 | $149.97 | 679,297 |
| 2017-11-09 | $159.38 | $159.97 | $156.45 | $157.91 | $150.90 | 753,245 |
| 2017-11-08 | $158.62 | $160.50 | $157.85 | $160.06 | $152.95 | 1,051,565 |
| 2017-11-07 | $158.75 | $159.62 | $158.18 | $159.07 | $152.01 | 863,866 |
| 2017-11-06 | $158.07 | $159.60 | $157.47 | $158.64 | $151.60 | 969,185 |
| 2017-11-03 | $156.24 | $158.80 | $154.70 | $158.69 | $151.65 | 1,723,441 |
| 2017-11-02 | $156.20 | $156.92 | $155.34 | $155.50 | $148.60 | 1,287,730 |
| 2017-11-01 | $157.08 | $158.09 | $156.11 | $156.56 | $149.61 | 1,505,493 |
| 2017-10-31 | $156.53 | $157.76 | $153.25 | $156.47 | $149.52 | 2,748,372 |
| 2017-10-30 | $161.52 | $161.59 | $156.15 | $156.25 | $149.31 | 1,710,478 |
| 2017-10-27 | $164.78 | $164.83 | $161.80 | $162.16 | $154.96 | 1,695,585 |
| 2017-10-26 | $163.08 | $166.17 | $162.10 | $165.00 | $157.67 | 2,564,219 |
| 2017-10-25 | $161.90 | $162.29 | $160.18 | $160.95 | $153.80 | 1,036,061 |
| 2017-10-24 | $162.05 | $162.65 | $161.10 | $161.90 | $154.71 | 809,101 |
| 2017-10-23 | $162.34 | $163.11 | $161.52 | $162.10 | $154.90 | 586,567 |
| 2017-10-20 | $160.27 | $161.56 | $160.03 | $161.55 | $154.38 | 1,014,056 |
| 2017-10-19 | $160.48 | $160.95 | $158.93 | $159.44 | $152.36 | 1,193,052 |
| 2017-10-18 | $161.97 | $162.29 | $161.12 | $161.15 | $154.00 | 959,204 |
| 2017-10-17 | $162.76 | $162.87 | $161.14 | $161.68 | $154.50 | 849,896 |
| 2017-10-16 | $161.82 | $162.53 | $161.57 | $162.46 | $155.25 | 1,045,747 |
| 2017-10-13 | $161.28 | $162.96 | $160.55 | $161.82 | $154.64 | 990,468 |
| 2017-10-12 | $159.32 | $161.66 | $159.02 | $161.12 | $153.97 | 917,117 |
| 2017-10-11 | $158.66 | $159.19 | $158.01 | $159.00 | $151.94 | 1,497,868 |
| 2017-10-10 | $159.24 | $159.48 | $158.69 | $158.80 | $151.75 | 635,528 |
| 2017-10-09 | $158.91 | $159.57 | $158.32 | $159.17 | $152.10 | 528,335 |
| 2017-10-06 | $159.43 | $159.83 | $158.01 | $158.45 | $151.42 | 732,432 |
| 2017-10-05 | $159.72 | $160.00 | $158.51 | $159.04 | $151.98 | 747,544 |
| 2017-10-04 | $159.34 | $159.82 | $159.01 | $159.60 | $152.51 | 688,245 |
| 2017-10-03 | $157.33 | $159.55 | $157.00 | $159.21 | $152.14 | 685,891 |
| 2017-10-02 | $156.85 | $158.06 | $156.41 | $157.52 | $150.53 | 772,023 |
| 2017-09-29 | $155.28 | $156.35 | $154.90 | $156.31 | $149.37 | 602,193 |
| 2017-09-28 | $154.73 | $155.53 | $154.30 | $155.53 | $148.63 | 904,184 |
| 2017-09-27 | $155.97 | $156.14 | $154.75 | $154.77 | $147.90 | 717,897 |
| 2017-09-26 | $155.52 | $156.19 | $154.73 | $155.07 | $148.19 | 826,221 |
| 2017-09-25 | $156.58 | $156.91 | $154.54 | $155.52 | $148.62 | 804,953 |
| 2017-09-22 | $155.71 | $157.47 | $155.62 | $156.82 | $149.86 | 794,658 |
| 2017-09-21 | $155.44 | $156.10 | $154.90 | $155.75 | $148.84 | 536,810 |
| 2017-09-20 | $156.00 | $156.37 | $155.29 | $155.83 | $148.91 | 629,281 |
| 2017-09-19 | $154.88 | $155.66 | $154.12 | $155.61 | $148.70 | 881,979 |
| 2017-09-18 | $154.58 | $154.73 | $153.86 | $154.43 | $147.57 | 839,982 |
| 2017-09-15 | $153.69 | $154.41 | $153.27 | $154.00 | $147.16 | 1,065,101 |
| 2017-09-14 | $153.05 | $153.76 | $152.81 | $153.72 | $146.90 | 618,920 |
| 2017-09-13 | $153.26 | $153.72 | $152.95 | $153.46 | $146.65 | 629,415 |
| 2017-09-12 | $152.90 | $153.64 | $152.48 | $153.60 | $146.78 | 587,025 |
| 2017-09-11 | $153.40 | $153.71 | $152.14 | $152.77 | $145.99 | 876,405 |
| 2017-09-08 | $151.08 | $152.60 | $150.34 | $151.93 | $145.19 | 816,278 |
| 2017-09-07 | $151.76 | $152.33 | $151.07 | $151.40 | $144.68 | 878,571 |
| 2017-09-06 | $153.49 | $153.71 | $151.13 | $151.20 | $144.49 | 1,756,214 |
| 2017-09-05 | $153.18 | $155.00 | $152.80 | $153.18 | $146.38 | 841,960 |
| 2017-09-01 | $154.65 | $154.66 | $153.20 | $153.72 | $146.90 | 897,001 |
| 2017-08-31 | $154.00 | $154.57 | $153.46 | $154.33 | $147.48 | 1,370,270 |
| 2017-08-30 | $150.58 | $153.99 | $150.54 | $153.54 | $146.72 | 1,185,445 |
| 2017-08-29 | $150.77 | $151.47 | $149.97 | $150.92 | $144.22 | 950,089 |
| 2017-08-28 | $151.52 | $152.05 | $151.23 | $151.99 | $145.24 | 563,938 |
| 2017-08-25 | $151.99 | $152.63 | $151.00 | $151.27 | $144.55 | 580,105 |
| 2017-08-24 | $151.15 | $151.72 | $150.43 | $151.45 | $144.73 | 531,734 |
| 2017-08-23 | $151.67 | $152.44 | $151.29 | $151.29 | $144.18 | 666,630 |
| 2017-08-22 | $150.62 | $153.11 | $150.28 | $152.84 | $145.66 | 667,183 |
| 2017-08-21 | $150.15 | $150.54 | $149.04 | $149.99 | $142.94 | 702,915 |
| 2017-08-18 | $150.14 | $150.82 | $149.19 | $150.10 | $143.05 | 1,598,319 |
| 2017-08-17 | $151.53 | $152.87 | $149.94 | $149.97 | $142.93 | 937,753 |
| 2017-08-16 | $152.12 | $153.02 | $151.16 | $152.27 | $145.12 | 1,007,032 |
| 2017-08-15 | $151.27 | $152.38 | $150.57 | $151.50 | $144.38 | 831,519 |
| 2017-08-14 | $149.19 | $151.07 | $149.19 | $150.54 | $143.47 | 954,630 |
| 2017-08-11 | $149.05 | $150.00 | $148.28 | $148.41 | $141.44 | 951,260 |
| 2017-08-10 | $150.28 | $150.91 | $148.31 | $148.34 | $141.37 | 904,475 |
| 2017-08-09 | $147.71 | $150.89 | $147.07 | $150.77 | $143.69 | 1,471,288 |
| 2017-08-08 | $150.90 | $151.15 | $148.07 | $148.28 | $141.31 | 1,995,661 |
| 2017-08-07 | $151.56 | $151.94 | $150.74 | $150.95 | $143.86 | 776,959 |
| 2017-08-04 | $152.36 | $152.73 | $150.94 | $151.03 | $143.94 | 1,107,617 |
| 2017-08-03 | $151.68 | $152.46 | $151.53 | $151.92 | $144.78 | 1,374,394 |
| 2017-08-02 | $154.38 | $154.70 | $151.12 | $152.02 | $144.88 | 1,936,845 |
| 2017-08-01 | $154.00 | $155.84 | $154.00 | $154.63 | $147.37 | 1,972,901 |
| 2017-07-31 | $154.52 | $154.84 | $153.48 | $153.59 | $146.38 | 1,442,402 |
| 2017-07-28 | $153.47 | $154.09 | $152.29 | $153.47 | $146.26 | 1,017,154 |
| 2017-07-27 | $158.35 | $158.35 | $151.86 | $153.45 | $146.24 | 1,476,431 |
| 2017-07-26 | $155.30 | $156.18 | $154.40 | $154.58 | $147.32 | 1,093,748 |
| 2017-07-25 | $155.95 | $157.43 | $154.63 | $155.15 | $147.86 | 816,262 |
| 2017-07-24 | $153.77 | $155.17 | $153.72 | $154.79 | $147.52 | 1,079,951 |
| 2017-07-21 | $150.90 | $154.66 | $150.90 | $153.85 | $146.62 | 2,475,440 |
| 2017-07-20 | $150.33 | $151.63 | $150.21 | $151.12 | $144.02 | 1,034,137 |
| 2017-07-19 | $150.01 | $150.35 | $149.38 | $150.19 | $143.13 | 891,962 |
| 2017-07-18 | $148.79 | $150.16 | $148.19 | $149.87 | $142.83 | 583,950 |
| 2017-07-17 | $149.26 | $149.96 | $148.57 | $149.51 | $142.49 | 1,113,680 |
| 2017-07-14 | $149.22 | $149.99 | $148.59 | $149.47 | $142.45 | 1,349,800 |
| 2017-07-13 | $149.35 | $150.01 | $148.29 | $149.65 | $142.62 | 1,398,485 |
| 2017-07-12 | $148.48 | $149.88 | $148.02 | $149.44 | $142.42 | 956,442 |
| 2017-07-11 | $148.31 | $148.55 | $146.96 | $147.90 | $140.95 | 800,083 |
| 2017-07-10 | $148.55 | $149.27 | $148.04 | $148.80 | $141.81 | 1,236,998 |
| 2017-07-07 | $146.51 | $149.80 | $145.97 | $148.79 | $141.80 | 1,303,111 |
| 2017-07-06 | $147.27 | $147.87 | $145.75 | $146.35 | $139.48 | 1,013,805 |
| 2017-07-05 | $146.07 | $148.42 | $146.07 | $147.53 | $140.60 | 1,240,074 |
| 2017-07-03 | $146.42 | $147.64 | $145.72 | $145.72 | $138.87 | 599,777 |
| 2017-06-30 | $146.38 | $146.84 | $145.71 | $145.99 | $139.13 | 1,928,459 |
| 2017-06-29 | $149.11 | $149.88 | $145.87 | $146.04 | $139.18 | 1,404,171 |
| 2017-06-28 | $146.90 | $149.05 | $146.58 | $148.90 | $141.91 | 1,081,510 |
| 2017-06-27 | $146.71 | $147.55 | $145.56 | $146.09 | $139.23 | 838,008 |
| 2017-06-26 | $147.17 | $148.10 | $146.17 | $146.27 | $139.40 | 836,822 |
| 2017-06-23 | $145.78 | $147.12 | $145.16 | $146.70 | $139.81 | 1,481,515 |
| 2017-06-22 | $145.23 | $145.70 | $144.68 | $145.38 | $138.55 | 1,327,490 |
| 2017-06-21 | $147.22 | $147.69 | $144.80 | $145.22 | $138.40 | 1,627,521 |
| 2017-06-20 | $149.37 | $149.38 | $146.86 | $147.22 | $140.30 | 1,329,973 |
| 2017-06-19 | $149.58 | $150.40 | $148.82 | $149.40 | $142.38 | 1,163,839 |
| 2017-06-16 | $148.83 | $149.17 | $147.85 | $148.49 | $141.51 | 1,324,332 |
| 2017-06-15 | $146.89 | $148.49 | $146.26 | $148.44 | $141.47 | 856,413 |
| 2017-06-14 | $146.46 | $148.16 | $146.21 | $147.41 | $140.49 | 1,138,170 |
| 2017-06-13 | $145.90 | $146.88 | $144.81 | $146.50 | $139.62 | 1,136,928 |
| 2017-06-12 | $146.39 | $147.03 | $144.35 | $145.69 | $138.85 | 1,293,087 |
| 2017-06-09 | $145.70 | $147.54 | $144.79 | $146.81 | $139.91 | 1,064,506 |
| 2017-06-08 | $146.00 | $146.42 | $144.90 | $145.61 | $138.77 | 1,418,972 |
| 2017-06-07 | $144.37 | $146.32 | $144.10 | $146.01 | $139.15 | 1,339,007 |
| 2017-06-06 | $144.00 | $144.36 | $143.40 | $143.93 | $137.17 | 1,056,158 |
| 2017-06-05 | $144.19 | $144.68 | $143.76 | $144.40 | $137.62 | 583,953 |
| 2017-06-02 | $144.06 | $144.64 | $143.08 | $144.16 | $137.39 | 1,174,521 |
| 2017-06-01 | $143.21 | $145.30 | $143.09 | $143.70 | $136.95 | 1,796,745 |
| 2017-05-31 | $140.83 | $142.93 | $140.54 | $142.81 | $136.10 | 1,404,344 |
| 2017-05-30 | $140.04 | $140.92 | $139.76 | $140.81 | $134.20 | 635,887 |
| 2017-05-26 | $140.63 | $141.11 | $139.79 | $140.21 | $133.62 | 972,802 |
| 2017-05-25 | $139.91 | $140.90 | $139.83 | $140.69 | $134.08 | 506,179 |
| 2017-05-24 | $138.27 | $139.72 | $137.77 | $139.51 | $132.96 | 759,594 |
| 2017-05-23 | $138.58 | $139.23 | $137.66 | $138.20 | $131.32 | 812,543 |
| 2017-05-22 | $138.43 | $139.20 | $138.22 | $138.78 | $131.87 | 601,968 |
| 2017-05-19 | $137.69 | $138.99 | $137.04 | $138.14 | $131.27 | 751,629 |
| 2017-05-18 | $136.62 | $138.26 | $136.22 | $137.45 | $130.61 | 881,131 |
| 2017-05-17 | $137.97 | $138.42 | $136.49 | $136.56 | $129.76 | 984,167 |
| 2017-05-16 | $138.38 | $139.45 | $137.89 | $139.02 | $132.10 | 1,096,655 |
| 2017-05-15 | $136.86 | $138.48 | $136.58 | $138.38 | $131.49 | 662,509 |
| 2017-05-12 | $136.92 | $137.34 | $136.37 | $136.70 | $129.90 | 711,345 |
| 2017-05-11 | $137.30 | $137.40 | $136.49 | $137.34 | $130.50 | 724,164 |
| 2017-05-10 | $136.93 | $137.94 | $136.49 | $137.87 | $131.01 | 787,366 |
| 2017-05-09 | $136.81 | $137.70 | $136.81 | $137.31 | $130.48 | 849,740 |
| 2017-05-08 | $137.48 | $137.88 | $136.43 | $136.86 | $130.05 | 1,116,539 |
| 2017-05-05 | $136.56 | $138.05 | $136.32 | $137.55 | $130.70 | 1,052,674 |
| 2017-05-04 | $135.95 | $137.57 | $135.52 | $136.61 | $129.81 | 1,990,266 |
| 2017-05-03 | $135.08 | $135.75 | $134.66 | $135.36 | $128.62 | 753,065 |
| 2017-05-02 | $134.85 | $136.12 | $134.85 | $135.46 | $128.72 | 955,527 |
| 2017-05-01 | $134.61 | $135.49 | $134.12 | $135.02 | $128.30 | 940,982 |
| 2017-04-28 | $134.51 | $134.95 | $133.95 | $134.19 | $127.51 | 1,420,633 |
| 2017-04-27 | $134.67 | $135.28 | $134.24 | $135.09 | $128.37 | 839,284 |
| 2017-04-26 | $135.97 | $136.00 | $134.17 | $134.23 | $127.55 | 1,108,337 |
| 2017-04-25 | $134.39 | $136.75 | $132.81 | $135.61 | $128.86 | 1,905,878 |
| 2017-04-24 | $133.29 | $134.57 | $132.66 | $133.90 | $127.24 | 2,049,153 |
| 2017-04-21 | $131.90 | $132.83 | $131.39 | $131.52 | $124.97 | 1,274,221 |
| 2017-04-20 | $130.84 | $132.19 | $130.84 | $131.87 | $125.31 | 985,392 |
| 2017-04-19 | $131.08 | $131.18 | $130.31 | $130.57 | $124.07 | 1,002,204 |
| 2017-04-18 | $130.13 | $131.10 | $129.78 | $130.52 | $124.02 | 796,738 |
| 2017-04-17 | $129.42 | $130.86 | $129.19 | $130.76 | $124.25 | 820,696 |
| 2017-04-13 | $128.53 | $129.26 | $128.26 | $128.28 | $121.90 | 610,390 |
| 2017-04-12 | $129.91 | $129.91 | $128.42 | $128.93 | $122.51 | 650,093 |
| 2017-04-11 | $129.46 | $129.61 | $128.51 | $129.20 | $122.77 | 806,624 |
| 2017-04-10 | $130.05 | $130.34 | $128.85 | $129.59 | $123.14 | 821,471 |
| 2017-04-07 | $129.72 | $130.58 | $129.38 | $130.05 | $123.58 | 976,925 |
| 2017-04-06 | $130.05 | $130.66 | $129.17 | $129.96 | $123.49 | 895,809 |
| 2017-04-05 | $129.46 | $131.64 | $128.50 | $130.17 | $123.69 | 1,494,262 |
| 2017-04-04 | $128.87 | $128.98 | $127.60 | $128.82 | $122.41 | 1,365,385 |
| 2017-04-03 | $130.48 | $131.72 | $128.66 | $129.35 | $122.91 | 1,628,138 |
| 2017-03-31 | $129.16 | $131.52 | $128.88 | $130.74 | $124.23 | 1,408,046 |
| 2017-03-30 | $128.32 | $129.50 | $128.05 | $129.40 | $122.96 | 641,943 |
| 2017-03-29 | $128.61 | $128.69 | $127.75 | $128.31 | $121.92 | 774,203 |
| 2017-03-28 | $128.31 | $129.22 | $127.84 | $128.72 | $122.31 | 774,961 |
| 2017-03-27 | $128.54 | $129.08 | $127.97 | $128.45 | $122.06 | 1,147,761 |
| 2017-03-24 | $129.48 | $130.80 | $128.89 | $129.69 | $123.24 | 982,362 |
| 2017-03-23 | $128.54 | $130.04 | $127.88 | $129.15 | $122.72 | 858,652 |
| 2017-03-22 | $128.25 | $128.69 | $127.28 | $128.49 | $122.10 | 2,042,672 |
| 2017-03-21 | $130.51 | $130.99 | $127.77 | $128.20 | $121.82 | 1,063,631 |
| 2017-03-20 | $129.92 | $130.23 | $129.21 | $129.69 | $123.24 | 1,261,416 |
| 2017-03-17 | $131.30 | $131.63 | $129.87 | $129.99 | $123.52 | 2,153,129 |
| 2017-03-16 | $130.53 | $131.85 | $130.53 | $131.74 | $125.18 | 1,035,691 |
| 2017-03-15 | $131.75 | $132.25 | $128.92 | $130.35 | $123.86 | 2,640,596 |
| 2017-03-14 | $132.34 | $133.08 | $131.57 | $132.17 | $125.59 | 619,261 |
| 2017-03-13 | $132.00 | $132.95 | $131.95 | $132.59 | $125.99 | 871,887 |
| 2017-03-10 | $131.50 | $132.08 | $130.65 | $131.69 | $125.14 | 1,166,533 |
| 2017-03-09 | $130.74 | $131.52 | $130.50 | $131.06 | $124.54 | 705,320 |
| 2017-03-08 | $131.06 | $131.29 | $130.34 | $130.58 | $124.08 | 655,630 |
| 2017-03-07 | $130.26 | $131.20 | $130.26 | $130.69 | $124.19 | 773,605 |
| 2017-03-06 | $129.12 | $130.83 | $129.12 | $130.43 | $123.94 | 796,810 |
| 2017-03-03 | $130.11 | $130.54 | $129.46 | $129.64 | $123.19 | 1,239,226 |
| 2017-03-02 | $130.15 | $130.69 | $129.70 | $130.00 | $123.53 | 2,024,651 |
| 2017-03-01 | $131.10 | $131.20 | $129.82 | $130.00 | $123.53 | 2,468,476 |
| 2017-02-28 | $130.00 | $130.16 | $129.22 | $129.47 | $123.03 | 1,432,736 |
| 2017-02-27 | $130.43 | $130.74 | $129.75 | $129.99 | $123.52 | 946,656 |
| 2017-02-24 | $130.02 | $130.96 | $129.50 | $130.82 | $124.31 | 971,038 |
| 2017-02-23 | $130.38 | $131.26 | $129.39 | $130.78 | $124.27 | 713,414 |
| 2017-02-22 | $129.99 | $130.84 | $129.93 | $130.78 | $124.27 | 906,394 |
| 2017-02-21 | $130.32 | $131.25 | $129.93 | $130.76 | $123.86 | 1,273,529 |
| 2017-02-17 | $128.38 | $130.42 | $128.06 | $130.39 | $123.51 | 1,339,162 |
| 2017-02-16 | $128.24 | $128.96 | $127.45 | $128.61 | $121.83 | 832,139 |
| 2017-02-15 | $126.52 | $128.68 | $126.30 | $128.33 | $121.56 | 908,024 |
| 2017-02-14 | $126.36 | $127.43 | $126.21 | $126.92 | $120.23 | 12,549 |
| 2017-02-13 | $126.94 | $127.37 | $126.07 | $126.53 | $119.86 | 10,166 |
| 2017-02-10 | $126.21 | $126.56 | $125.46 | $126.29 | $119.63 | 1,056,246 |
| 2017-02-09 | $125.21 | $126.46 | $125.02 | $126.21 | $119.55 | 850,334 |
| 2017-02-08 | $126.00 | $126.75 | $124.64 | $125.08 | $118.48 | 917,887 |
| 2017-02-07 | $125.25 | $128.49 | $125.00 | $125.84 | $119.20 | 2,341,737 |
| 2017-02-06 | $122.12 | $123.17 | $121.89 | $122.88 | $116.40 | 1,164,614 |
| 2017-02-03 | $121.59 | $122.97 | $121.11 | $122.60 | $116.13 | 1,118,404 |
| 2017-02-02 | $119.16 | $120.55 | $118.80 | $120.42 | $114.07 | 782,877 |
| 2017-02-01 | $120.67 | $120.81 | $119.07 | $119.57 | $113.26 | 764,477 |
| 2017-01-31 | $120.37 | $121.28 | $119.66 | $120.18 | $113.84 | 1,283,185 |
| 2017-01-30 | $120.97 | $120.97 | $119.05 | $120.62 | $114.26 | 754,208 |
| 2017-01-27 | $121.04 | $121.11 | $120.42 | $120.69 | $114.33 | 718,552 |
| 2017-01-26 | $120.64 | $122.21 | $120.64 | $121.12 | $114.73 | 1,495,942 |
| 2017-01-25 | $117.42 | $120.54 | $117.00 | $120.43 | $114.08 | 1,502,653 |
| 2017-01-24 | $116.38 | $117.22 | $115.56 | $116.92 | $110.75 | 1,100,997 |
| 2017-01-23 | $115.90 | $116.35 | $114.90 | $116.11 | $109.99 | 902,982 |
| 2017-01-20 | $114.85 | $116.16 | $114.41 | $116.00 | $109.88 | 1,450,517 |
| 2017-01-19 | $114.24 | $115.27 | $114.23 | $114.40 | $108.37 | 1,027,572 |
| 2017-01-18 | $114.42 | $114.62 | $112.94 | $114.40 | $108.37 | 1,706,817 |
| 2017-01-17 | $111.94 | $114.40 | $111.94 | $113.94 | $107.93 | 1,649,427 |
| 2017-01-13 | $112.92 | $113.61 | $111.96 | $112.42 | $106.49 | 838,213 |
| 2017-01-12 | $111.89 | $113.06 | $110.91 | $112.59 | $106.65 | 1,155,332 |
| 2017-01-11 | $111.47 | $112.09 | $110.54 | $111.97 | $106.07 | 1,296,628 |
| 2017-01-10 | $112.98 | $112.98 | $110.83 | $111.35 | $105.48 | 1,572,841 |
| 2017-01-09 | $114.30 | $114.41 | $112.81 | $113.28 | $107.31 | 1,491,704 |
| 2017-01-06 | $112.66 | $115.96 | $112.66 | $114.60 | $108.56 | 2,203,850 |
| 2017-01-05 | $111.24 | $113.67 | $111.03 | $112.59 | $106.65 | 1,816,692 |
| 2017-01-04 | $108.70 | $112.20 | $108.49 | $111.74 | $105.85 | 1,470,255 |
| 2017-01-03 | $108.41 | $109.01 | $107.87 | $108.39 | $102.67 | 1,569,341 |
| 2016-12-30 | $108.41 | $108.79 | $107.21 | $107.54 | $101.87 | 989,174 |
| 2016-12-29 | $108.95 | $109.43 | $108.60 | $108.61 | $102.88 | 723,592 |
| 2016-12-28 | $109.56 | $109.83 | $108.61 | $108.68 | $102.95 | 582,390 |
| 2016-12-27 | $109.61 | $110.22 | $109.16 | $109.43 | $103.66 | 447,928 |
| 2016-12-23 | $109.57 | $110.01 | $108.97 | $109.02 | $103.27 | 797,912 |
| 2016-12-22 | $111.61 | $111.63 | $109.53 | $109.70 | $103.91 | 1,341,760 |
| 2016-12-21 | $112.46 | $112.76 | $111.68 | $111.70 | $105.81 | 836,815 |
| 2016-12-20 | $112.86 | $112.86 | $111.77 | $112.32 | $106.40 | 1,577,044 |
| 2016-12-19 | $112.96 | $113.61 | $112.27 | $112.60 | $106.66 | 958,755 |
| 2016-12-16 | $114.06 | $114.53 | $112.97 | $113.10 | $107.14 | 2,334,548 |
| 2016-12-15 | $114.60 | $116.01 | $114.04 | $114.30 | $108.27 | 1,498,583 |
| 2016-12-14 | $116.32 | $117.09 | $114.60 | $114.93 | $108.87 | 1,395,653 |
| 2016-12-13 | $113.95 | $117.47 | $113.41 | $116.69 | $110.54 | 2,242,548 |
| 2016-12-12 | $115.00 | $115.00 | $113.08 | $113.50 | $107.51 | 1,229,297 |
| 2016-12-09 | $114.21 | $115.48 | $113.56 | $115.00 | $108.94 | 1,794,004 |
| 2016-12-08 | $114.43 | $115.44 | $114.00 | $114.22 | $108.20 | 1,653,664 |
| 2016-12-07 | $113.88 | $114.58 | $112.58 | $114.34 | $108.31 | 2,070,817 |
| 2016-12-06 | $114.72 | $114.84 | $112.67 | $113.57 | $107.58 | 2,859,771 |
| 2016-12-05 | $116.29 | $116.71 | $114.15 | $114.28 | $108.25 | 2,535,189 |
| 2016-12-02 | $116.31 | $117.00 | $114.80 | $115.69 | $109.59 | 2,262,329 |
| 2016-12-01 | $119.40 | $119.67 | $115.53 | $116.26 | $110.13 | 3,641,199 |
| 2016-11-30 | $120.11 | $120.93 | $118.56 | $118.99 | $112.71 | 1,956,290 |
| 2016-11-29 | $118.14 | $119.98 | $118.13 | $119.61 | $113.30 | 1,696,344 |
| 2016-11-28 | $119.28 | $119.63 | $118.34 | $118.40 | $112.16 | 2,331,682 |
| 2016-11-25 | $120.43 | $120.82 | $119.16 | $119.92 | $113.60 | 1,398,054 |
| 2016-11-23 | $120.04 | $121.14 | $119.48 | $120.21 | $113.87 | 2,612,386 |
| 2016-11-22 | $121.73 | $123.35 | $120.70 | $120.81 | $114.10 | 2,106,607 |
| 2016-11-21 | $121.98 | $123.00 | $121.24 | $121.73 | $114.97 | 1,488,685 |
| 2016-11-18 | $123.67 | $123.80 | $121.63 | $121.80 | $115.03 | 1,525,226 |
| 2016-11-17 | $122.45 | $124.12 | $122.39 | $123.97 | $117.08 | 1,142,394 |
| 2016-11-16 | $121.48 | $123.16 | $121.04 | $122.36 | $115.56 | 1,091,425 |
| 2016-11-15 | $123.43 | $123.50 | $120.86 | $121.93 | $115.15 | 2,027,877 |
| 2016-11-14 | $126.42 | $126.71 | $123.20 | $123.72 | $116.85 | 1,597,501 |
| 2016-11-11 | $125.72 | $126.57 | $124.74 | $125.46 | $118.49 | 1,526,808 |
| 2016-11-10 | $125.94 | $127.68 | $124.17 | $126.33 | $119.31 | 1,403,280 |
| 2016-11-09 | $125.25 | $127.50 | $123.53 | $125.63 | $118.65 | 2,097,397 |
| 2016-11-08 | $125.53 | $127.64 | $124.69 | $126.42 | $119.40 | 1,216,906 |
| 2016-11-07 | $124.87 | $126.70 | $124.55 | $125.46 | $118.49 | 1,273,758 |
| 2016-11-04 | $122.48 | $123.61 | $121.92 | $122.59 | $115.78 | 1,511,388 |
| 2016-11-03 | $119.45 | $122.70 | $119.34 | $122.50 | $115.69 | 2,375,146 |
| 2016-11-02 | $120.80 | $120.81 | $119.46 | $119.46 | $112.82 | 1,459,184 |
| 2016-11-01 | $122.23 | $122.53 | $120.53 | $120.93 | $114.21 | 1,205,408 |
| 2016-10-31 | $122.80 | $123.47 | $121.58 | $121.85 | $115.08 | 1,854,201 |
| 2016-10-28 | $123.31 | $123.75 | $121.84 | $122.28 | $115.49 | 735,877 |
| 2016-10-27 | $124.10 | $124.61 | $122.45 | $122.86 | $116.03 | 1,134,803 |
| 2016-10-26 | $123.39 | $124.13 | $122.59 | $123.32 | $116.47 | 905,611 |
| 2016-10-25 | $124.41 | $125.09 | $124.16 | $124.25 | $117.35 | 927,388 |
| 2016-10-24 | $125.06 | $125.67 | $124.44 | $124.64 | $117.71 | 1,243,018 |
| 2016-10-21 | $121.15 | $124.05 | $120.95 | $123.99 | $117.10 | 1,568,705 |
| 2016-10-20 | $122.52 | $123.19 | $121.96 | $122.12 | $115.33 | 948,605 |
| 2016-10-19 | $123.31 | $123.51 | $122.35 | $122.68 | $115.86 | 858,953 |
| 2016-10-18 | $124.00 | $124.06 | $122.49 | $122.89 | $116.06 | 804,094 |
| 2016-10-17 | $123.14 | $123.58 | $122.50 | $122.55 | $115.74 | 682,212 |
| 2016-10-14 | $124.00 | $124.65 | $122.79 | $123.15 | $116.31 | 958,039 |
| 2016-10-13 | $122.31 | $123.21 | $121.25 | $122.67 | $115.85 | 814,039 |
| 2016-10-12 | $122.56 | $123.78 | $121.79 | $123.37 | $116.51 | 605,425 |
| 2016-10-11 | $124.53 | $124.53 | $122.00 | $122.75 | $115.93 | 631,084 |
| 2016-10-10 | $125.00 | $125.41 | $124.47 | $124.65 | $117.72 | 438,147 |
| 2016-10-07 | $125.05 | $125.05 | $123.43 | $123.86 | $116.98 | 754,808 |
| 2016-10-06 | $124.00 | $125.32 | $122.79 | $125.04 | $118.09 | 833,617 |
| 2016-10-05 | $123.86 | $125.24 | $123.86 | $124.15 | $117.25 | 1,009,901 |
| 2016-10-04 | $126.22 | $127.02 | $123.20 | $124.20 | $117.30 | 1,274,353 |
| 2016-10-03 | $126.06 | $126.53 | $124.52 | $124.96 | $118.02 | 1,355,108 |
| 2016-09-30 | $126.09 | $127.26 | $125.91 | $126.56 | $119.53 | 1,475,968 |
| 2016-09-29 | $127.54 | $127.64 | $124.48 | $125.02 | $118.07 | 1,059,743 |
| 2016-09-28 | $127.01 | $127.74 | $125.69 | $127.56 | $120.47 | 1,024,424 |
| 2016-09-27 | $124.64 | $127.39 | $124.03 | $126.86 | $119.81 | 998,540 |
| 2016-09-26 | $124.06 | $125.92 | $123.72 | $124.93 | $117.99 | 995,428 |
| 2016-09-23 | $126.39 | $126.82 | $124.98 | $124.98 | $118.04 | 927,869 |
| 2016-09-22 | $127.90 | $128.40 | $126.56 | $126.83 | $119.78 | 1,155,060 |
| 2016-09-21 | $125.70 | $127.75 | $125.43 | $127.56 | $120.47 | 964,386 |
| 2016-09-20 | $125.55 | $125.96 | $124.73 | $124.78 | $117.85 | 877,183 |
| 2016-09-19 | $123.71 | $125.70 | $123.71 | $124.68 | $117.75 | 950,722 |
| 2016-09-16 | $123.51 | $123.88 | $122.27 | $123.27 | $116.42 | 1,145,346 |
| 2016-09-15 | $121.38 | $124.74 | $121.38 | $124.11 | $117.21 | 885,286 |
| 2016-09-14 | $121.97 | $122.91 | $121.10 | $121.52 | $114.77 | 757,598 |
| 2016-09-13 | $123.08 | $123.45 | $121.51 | $122.12 | $115.33 | 935,179 |
| 2016-09-12 | $121.29 | $124.45 | $120.95 | $124.24 | $117.34 | 974,297 |
| 2016-09-09 | $124.95 | $125.54 | $122.22 | $122.22 | $115.43 | 1,002,357 |
| 2016-09-08 | $125.52 | $126.52 | $125.46 | $125.73 | $118.74 | 774,930 |
| 2016-09-07 | $125.63 | $125.90 | $124.93 | $125.69 | $118.71 | 792,448 |
| 2016-09-06 | $125.62 | $126.00 | $124.72 | $125.79 | $118.80 | 1,021,656 |
| 2016-09-02 | $124.56 | $125.55 | $124.41 | $125.43 | $118.46 | 706,806 |
| 2016-09-01 | $123.52 | $124.41 | $122.64 | $123.94 | $117.05 | 811,510 |
| 2016-08-31 | $122.86 | $124.55 | $122.39 | $123.54 | $116.68 | 1,324,211 |
| 2016-08-30 | $122.70 | $122.97 | $122.11 | $122.97 | $116.14 | 785,095 |
| 2016-08-29 | $121.78 | $122.85 | $121.60 | $122.60 | $115.79 | 1,080,689 |
| 2016-08-26 | $121.59 | $122.55 | $120.99 | $121.57 | $114.81 | 1,266,075 |
| 2016-08-25 | $120.60 | $121.36 | $120.60 | $121.09 | $114.36 | 488,257 |
| 2016-08-24 | $120.90 | $121.77 | $120.64 | $120.94 | $114.22 | 697,568 |
| 2016-08-23 | $121.00 | $121.97 | $120.65 | $121.27 | $114.19 | 817,856 |
| 2016-08-22 | $120.29 | $120.63 | $119.83 | $120.30 | $113.28 | 379,627 |
| 2016-08-19 | $119.59 | $120.75 | $119.00 | $120.30 | $113.28 | 782,558 |
| 2016-08-18 | $120.30 | $120.32 | $119.03 | $120.03 | $113.02 | 680,439 |
| 2016-08-17 | $120.20 | $120.45 | $119.09 | $120.10 | $113.09 | 828,079 |
| 2016-08-16 | $120.12 | $120.25 | $119.59 | $119.64 | $112.66 | 674,536 |
| 2016-08-15 | $120.36 | $120.60 | $119.22 | $120.26 | $113.24 | 863,369 |
| 2016-08-12 | $120.20 | $120.83 | $119.68 | $119.91 | $112.91 | 540,405 |
| 2016-08-11 | $120.12 | $120.69 | $119.81 | $120.41 | $113.38 | 741,843 |
| 2016-08-10 | $120.62 | $120.98 | $119.34 | $119.83 | $112.84 | 600,643 |
| 2016-08-09 | $120.44 | $120.95 | $120.15 | $120.58 | $113.54 | 581,985 |
| 2016-08-08 | $120.79 | $121.00 | $119.92 | $120.16 | $113.15 | 677,078 |
| 2016-08-05 | $120.80 | $121.47 | $120.41 | $120.90 | $113.84 | 908,087 |
| 2016-08-04 | $120.05 | $120.80 | $119.46 | $119.62 | $112.64 | 434,573 |
| 2016-08-03 | $120.02 | $120.51 | $119.50 | $120.51 | $113.48 | 755,288 |
| 2016-08-02 | $120.97 | $121.05 | $119.15 | $120.11 | $113.10 | 1,030,968 |
| 2016-08-01 | $122.21 | $122.75 | $120.81 | $121.22 | $114.14 | 727,370 |
| 2016-07-29 | $121.37 | $122.71 | $121.35 | $122.20 | $115.07 | 1,305,696 |
| 2016-07-28 | $118.00 | $122.23 | $117.51 | $121.40 | $114.31 | 1,622,666 |
| 2016-07-27 | $118.13 | $118.13 | $116.53 | $117.42 | $110.57 | 843,867 |
| 2016-07-26 | $116.60 | $117.62 | $116.20 | $117.55 | $110.69 | 786,675 |
| 2016-07-25 | $117.26 | $117.53 | $116.36 | $117.16 | $110.32 | 599,670 |
| 2016-07-22 | $116.92 | $117.34 | $113.06 | $117.31 | $110.46 | 704,021 |
| 2016-07-21 | $116.85 | $117.57 | $116.31 | $116.83 | $110.01 | 894,897 |
| 2016-07-20 | $117.40 | $117.68 | $116.76 | $117.11 | $110.27 | 875,966 |
| 2016-07-19 | $116.13 | $116.66 | $115.58 | $116.58 | $109.78 | 818,598 |
| 2016-07-18 | $116.00 | $116.96 | $116.00 | $116.86 | $110.04 | 743,658 |
| 2016-07-15 | $115.80 | $116.26 | $114.88 | $115.64 | $108.89 | 1,466,467 |
| 2016-07-14 | $115.00 | $115.39 | $114.05 | $115.20 | $108.48 | 827,093 |
| 2016-07-13 | $113.69 | $113.91 | $112.22 | $113.86 | $107.21 | 781,733 |
| 2016-07-12 | $111.48 | $113.29 | $110.95 | $112.98 | $106.39 | 1,247,921 |
| 2016-07-11 | $109.64 | $110.91 | $109.41 | $110.26 | $103.82 | 1,135,731 |
| 2016-07-08 | $108.95 | $109.30 | $108.23 | $108.87 | $102.52 | 1,221,004 |
| 2016-07-07 | $106.68 | $107.96 | $105.62 | $107.31 | $101.05 | 824,412 |
| 2016-07-06 | $105.15 | $106.89 | $104.75 | $106.78 | $100.55 | 1,155,886 |
| 2016-07-05 | $107.11 | $107.85 | $105.34 | $106.17 | $99.97 | 958,897 |
| 2016-07-01 | $107.11 | $109.10 | $107.11 | $107.86 | $101.56 | 891,699 |
| 2016-06-30 | $106.03 | $107.32 | $104.92 | $107.26 | $101.00 | 1,709,563 |
| 2016-06-29 | $102.80 | $106.03 | $101.66 | $106.00 | $99.81 | 1,439,628 |
| 2016-06-28 | $100.50 | $101.64 | $99.87 | $101.59 | $95.66 | 1,232,232 |
| 2016-06-27 | $102.94 | $102.94 | $99.15 | $99.38 | $93.58 | 1,790,295 |
| 2016-06-24 | $106.26 | $107.45 | $103.57 | $104.14 | $98.06 | 5,008,840 |
| 2016-06-23 | $108.57 | $110.65 | $108.13 | $110.62 | $104.16 | 1,326,355 |
| 2016-06-22 | $108.00 | $108.00 | $107.05 | $107.13 | $100.88 | 1,116,825 |
| 2016-06-21 | $107.65 | $108.27 | $107.31 | $107.83 | $101.54 | 783,611 |
| 2016-06-20 | $108.17 | $109.22 | $107.25 | $107.31 | $101.05 | 1,388,979 |
| 2016-06-17 | $107.55 | $108.30 | $106.37 | $106.74 | $100.51 | 1,097,462 |
| 2016-06-16 | $106.31 | $107.68 | $105.45 | $107.49 | $101.22 | 659,745 |
| 2016-06-15 | $106.96 | $108.13 | $106.74 | $107.08 | $100.83 | 855,740 |
| 2016-06-14 | $107.14 | $107.67 | $106.42 | $106.86 | $100.62 | 913,222 |
| 2016-06-13 | $107.45 | $108.33 | $107.11 | $107.23 | $100.97 | 1,021,343 |
| 2016-06-10 | $108.99 | $109.21 | $107.09 | $107.51 | $101.23 | 751,036 |
| 2016-06-09 | $109.64 | $110.19 | $109.09 | $110.04 | $103.62 | 742,593 |
| 2016-06-08 | $109.87 | $110.55 | $109.25 | $110.04 | $103.62 | 681,360 |
| 2016-06-07 | $110.33 | $110.62 | $109.52 | $109.62 | $103.22 | 757,596 |
| 2016-06-06 | $110.13 | $110.86 | $109.89 | $110.26 | $103.82 | 908,190 |
| 2016-06-03 | $110.02 | $110.33 | $108.51 | $109.64 | $103.24 | 1,104,707 |
| 2016-06-02 | $110.23 | $111.04 | $109.73 | $110.45 | $104.00 | 917,424 |
| 2016-06-01 | $111.02 | $111.02 | $109.88 | $110.80 | $104.33 | 967,144 |
| 2016-05-31 | $112.05 | $112.75 | $111.00 | $111.81 | $105.28 | 1,285,302 |
| 2016-05-27 | $111.09 | $111.66 | $110.48 | $111.47 | $104.96 | 537,461 |
| 2016-05-26 | $110.99 | $111.20 | $110.18 | $110.39 | $103.95 | 793,621 |
| 2016-05-25 | $111.50 | $111.68 | $110.10 | $111.25 | $104.76 | 862,344 |
| 2016-05-24 | $108.91 | $112.00 | $108.22 | $111.66 | $105.14 | 1,347,260 |
| 2016-05-23 | $107.58 | $109.11 | $107.38 | $108.84 | $102.16 | 944,214 |
| 2016-05-20 | $107.54 | $108.63 | $107.27 | $108.07 | $101.44 | 1,113,360 |
| 2016-05-19 | $106.19 | $107.07 | $105.25 | $106.85 | $100.29 | 871,246 |
| 2016-05-18 | $105.77 | $107.43 | $105.53 | $107.05 | $100.48 | 1,091,019 |
| 2016-05-17 | $106.44 | $106.82 | $105.49 | $105.70 | $99.21 | 1,050,957 |
| 2016-05-16 | $104.73 | $106.70 | $104.44 | $106.49 | $99.95 | 756,550 |
| 2016-05-13 | $105.74 | $106.59 | $104.67 | $104.92 | $98.48 | 773,490 |
| 2016-05-12 | $105.64 | $106.31 | $104.93 | $105.96 | $99.45 | 915,699 |
| 2016-05-11 | $104.96 | $106.06 | $104.74 | $105.14 | $98.69 | 992,073 |
| 2016-05-10 | $104.77 | $105.72 | $104.67 | $104.96 | $98.52 | 868,031 |
| 2016-05-09 | $104.00 | $104.81 | $103.58 | $104.52 | $98.10 | 661,042 |
| 2016-05-06 | $100.68 | $104.49 | $97.65 | $104.27 | $97.87 | 1,095,127 |
| 2016-05-05 | $104.40 | $105.47 | $104.39 | $104.67 | $98.24 | 871,954 |
| 2016-05-04 | $103.96 | $105.03 | $103.30 | $104.29 | $97.89 | 956,322 |
| 2016-05-03 | $102.29 | $105.13 | $102.01 | $104.50 | $98.08 | 1,398,093 |
| 2016-05-02 | $107.59 | $107.77 | $105.35 | $107.17 | $100.59 | 2,120,658 |
| 2016-04-29 | $106.66 | $107.36 | $105.90 | $106.85 | $100.29 | 1,791,105 |
| 2016-04-28 | $109.27 | $109.27 | $106.91 | $107.61 | $101.00 | 971,815 |
| 2016-04-27 | $106.90 | $108.24 | $106.32 | $107.92 | $101.29 | 1,356,450 |
| 2016-04-26 | $104.18 | $106.83 | $104.12 | $106.76 | $100.21 | 1,963,966 |
| 2016-04-25 | $102.88 | $103.33 | $102.59 | $103.16 | $96.83 | 898,215 |
| 2016-04-22 | $102.63 | $104.00 | $102.63 | $103.37 | $97.02 | 828,904 |
| 2016-04-21 | $103.72 | $104.55 | $103.38 | $103.50 | $97.15 | 1,164,198 |
| 2016-04-20 | $102.85 | $104.55 | $102.76 | $104.13 | $97.74 | 1,186,238 |
| 2016-04-19 | $101.63 | $103.36 | $101.25 | $103.14 | $96.81 | 1,296,501 |
| 2016-04-18 | $99.27 | $101.09 | $98.83 | $100.96 | $94.76 | 968,702 |
| 2016-04-15 | $99.83 | $99.87 | $98.53 | $99.77 | $93.64 | 1,074,858 |
| 2016-04-14 | $99.90 | $101.07 | $99.27 | $100.08 | $93.94 | 1,413,247 |
| 2016-04-13 | $98.31 | $99.89 | $97.86 | $99.83 | $93.70 | 1,152,567 |
| 2016-04-12 | $96.97 | $98.15 | $96.50 | $97.78 | $91.78 | 886,060 |
| 2016-04-11 | $97.86 | $98.28 | $96.55 | $96.59 | $90.66 | 543,461 |
| 2016-04-08 | $97.38 | $97.76 | $96.57 | $97.23 | $91.26 | 654,735 |
| 2016-04-07 | $96.84 | $97.44 | $95.83 | $96.73 | $90.79 | 1,994,946 |
| 2016-04-06 | $96.41 | $97.84 | $96.23 | $97.71 | $91.71 | 1,162,508 |
| 2016-04-05 | $97.09 | $97.15 | $95.98 | $96.38 | $90.46 | 764,073 |
| 2016-04-04 | $99.00 | $99.13 | $97.96 | $98.19 | $92.16 | 699,746 |
| 2016-04-01 | $97.75 | $100.27 | $97.24 | $99.30 | $93.20 | 1,389,741 |
| 2016-03-31 | $98.95 | $99.72 | $98.84 | $98.98 | $92.90 | 1,379,127 |
| 2016-03-30 | $99.72 | $99.85 | $98.65 | $98.94 | $92.87 | 923,257 |
| 2016-03-29 | $97.28 | $99.53 | $96.86 | $99.46 | $93.35 | 1,229,921 |
| 2016-03-28 | $96.64 | $97.59 | $96.19 | $97.39 | $91.41 | 1,486,940 |
| 2016-03-24 | $96.30 | $96.78 | $95.93 | $96.39 | $90.47 | 1,350,129 |
| 2016-03-23 | $97.27 | $97.98 | $97.14 | $97.22 | $91.25 | 1,671,640 |
| 2016-03-22 | $95.25 | $97.24 | $95.07 | $97.20 | $91.23 | 1,490,601 |
| 2016-03-21 | $97.42 | $97.49 | $95.72 | $96.20 | $90.29 | 1,044,137 |
| 2016-03-18 | $96.17 | $97.95 | $95.96 | $97.79 | $91.79 | 2,287,006 |
| 2016-03-17 | $94.81 | $96.30 | $94.58 | $95.95 | $90.06 | 1,624,720 |
| 2016-03-16 | $92.73 | $94.77 | $92.46 | $94.60 | $88.79 | 1,264,508 |
| 2016-03-15 | $93.00 | $93.58 | $92.25 | $93.13 | $87.41 | 1,222,909 |
| 2016-03-14 | $94.41 | $94.94 | $93.76 | $93.84 | $88.08 | 1,652,615 |
| 2016-03-11 | $94.00 | $95.22 | $93.42 | $95.13 | $89.29 | 1,252,323 |
| 2016-03-10 | $93.46 | $94.33 | $92.03 | $92.91 | $87.21 | 1,247,772 |
| 2016-03-09 | $94.52 | $94.58 | $92.77 | $93.25 | $87.52 | 897,714 |
| 2016-03-08 | $93.38 | $94.63 | $93.05 | $93.95 | $88.18 | 1,433,775 |
| 2016-03-07 | $94.12 | $94.69 | $93.53 | $94.14 | $88.36 | 1,254,778 |
| 2016-03-04 | $94.31 | $95.50 | $93.78 | $95.06 | $89.22 | 1,099,039 |
| 2016-03-03 | $92.05 | $94.46 | $91.72 | $94.32 | $88.53 | 1,597,863 |
| 2016-03-02 | $91.91 | $92.89 | $91.44 | $92.52 | $86.84 | 1,548,674 |
| 2016-03-01 | $90.50 | $92.65 | $90.25 | $92.26 | $86.60 | 1,609,317 |
| 2016-02-29 | $89.13 | $90.86 | $88.75 | $89.74 | $84.23 | 1,922,575 |
| 2016-02-26 | $90.00 | $90.70 | $89.11 | $89.30 | $83.82 | 1,777,167 |
| 2016-02-25 | $88.80 | $90.15 | $87.54 | $90.11 | $84.58 | 1,744,294 |
| 2016-02-24 | $86.12 | $88.64 | $85.36 | $88.46 | $83.03 | 1,500,804 |
| 2016-02-23 | $88.50 | $88.50 | $87.01 | $87.20 | $81.85 | 1,219,268 |
| 2016-02-22 | $89.16 | $90.00 | $88.68 | $89.45 | $83.61 | 1,521,240 |
| 2016-02-19 | $87.68 | $88.23 | $86.75 | $87.95 | $82.21 | 1,057,629 |
| 2016-02-18 | $88.49 | $88.88 | $86.76 | $87.82 | $82.09 | 1,490,167 |
| 2016-02-17 | $87.79 | $89.56 | $87.77 | $88.87 | $83.07 | 1,599,817 |
| 2016-02-16 | $87.27 | $87.99 | $86.35 | $87.32 | $81.62 | 1,864,028 |
| 2016-02-12 | $84.13 | $85.59 | $82.89 | $85.52 | $79.94 | 1,267,625 |
| 2016-02-11 | $82.77 | $84.00 | $81.95 | $82.26 | $76.89 | 1,359,725 |
| 2016-02-10 | $84.50 | $86.46 | $83.99 | $84.77 | $79.24 | 1,740,681 |
| 2016-02-09 | $82.58 | $84.64 | $82.22 | $83.59 | $78.14 | 2,405,342 |
| 2016-02-08 | $84.60 | $84.77 | $82.02 | $83.37 | $77.93 | 3,406,168 |
| 2016-02-05 | $86.90 | $86.90 | $84.94 | $85.76 | $80.16 | 3,070,445 |
| 2016-02-04 | $81.77 | $88.00 | $81.77 | $87.00 | $81.32 | 3,206,260 |
| 2016-02-03 | $82.11 | $82.15 | $78.55 | $80.77 | $75.50 | 1,968,144 |
| 2016-02-02 | $82.71 | $83.23 | $81.40 | $81.68 | $76.35 | 1,388,922 |
| 2016-02-01 | $84.17 | $85.75 | $83.52 | $84.14 | $78.65 | 1,331,002 |
| 2016-01-29 | $83.12 | $85.16 | $82.30 | $85.02 | $79.47 | 2,116,065 |
| 2016-01-28 | $84.27 | $84.45 | $82.01 | $82.38 | $77.00 | 1,295,085 |
| 2016-01-27 | $84.24 | $85.26 | $82.76 | $83.51 | $78.06 | 960,545 |
| 2016-01-26 | $83.98 | $85.29 | $83.46 | $84.36 | $78.86 | 901,445 |
| 2016-01-25 | $85.26 | $86.51 | $83.66 | $83.87 | $78.40 | 1,310,732 |
| 2016-01-22 | $83.46 | $85.55 | $83.14 | $85.50 | $79.92 | 1,430,399 |
| 2016-01-21 | $82.92 | $84.14 | $81.47 | $81.77 | $76.43 | 1,171,828 |
| 2016-01-20 | $81.82 | $83.59 | $79.64 | $82.51 | $77.13 | 1,596,822 |
| 2016-01-19 | $84.72 | $85.22 | $82.47 | $83.33 | $77.89 | 1,513,549 |
| 2016-01-15 | $83.10 | $83.54 | $81.59 | $83.22 | $77.79 | 1,881,784 |
| 2016-01-14 | $84.87 | $85.54 | $83.08 | $84.90 | $79.36 | 1,707,783 |
| 2016-01-13 | $88.88 | $89.30 | $83.81 | $84.37 | $78.86 | 1,652,819 |
| 2016-01-12 | $88.93 | $89.67 | $87.65 | $88.72 | $82.93 | 1,386,281 |
| 2016-01-11 | $89.12 | $89.25 | $87.50 | $88.47 | $82.70 | 1,196,124 |
| 2016-01-08 | $91.51 | $91.81 | $88.34 | $88.51 | $82.73 | 1,451,763 |
| 2016-01-07 | $92.61 | $92.72 | $89.69 | $91.12 | $85.17 | 1,819,548 |
| 2016-01-06 | $93.96 | $95.14 | $93.64 | $94.08 | $87.94 | 840,125 |
| 2016-01-05 | $94.52 | $95.27 | $94.12 | $95.12 | $88.91 | 1,049,897 |
| 2016-01-04 | $96.56 | $96.64 | $93.63 | $94.80 | $88.61 | 2,145,330 |
| 2015-12-31 | $99.46 | $100.00 | $98.57 | $98.58 | $92.15 | 700,736 |
| 2015-12-30 | $99.65 | $101.27 | $99.23 | $99.86 | $93.34 | 1,132,608 |
| 2015-12-29 | $98.00 | $100.25 | $97.63 | $100.00 | $93.47 | 1,193,807 |
| 2015-12-28 | $97.30 | $97.70 | $96.52 | $97.47 | $91.11 | 612,940 |
| 2015-12-24 | $97.87 | $97.98 | $97.08 | $97.49 | $91.13 | 343,206 |
| 2015-12-23 | $96.25 | $97.99 | $95.98 | $97.98 | $91.59 | 760,811 |
| 2015-12-22 | $95.65 | $96.27 | $94.32 | $95.90 | $89.64 | 748,634 |
| 2015-12-21 | $94.41 | $95.19 | $94.03 | $95.16 | $88.95 | 837,824 |
| 2015-12-18 | $94.61 | $94.61 | $93.35 | $93.86 | $87.74 | 2,471,351 |
| 2015-12-17 | $96.86 | $96.92 | $95.18 | $95.32 | $89.10 | 1,497,704 |
| 2015-12-16 | $95.50 | $96.60 | $95.00 | $96.52 | $90.22 | 1,704,395 |
| 2015-12-15 | $95.38 | $95.76 | $94.57 | $95.12 | $88.91 | 1,599,707 |
| 2015-12-14 | $92.73 | $94.47 | $92.26 | $94.41 | $88.25 | 1,518,533 |
| 2015-12-11 | $93.73 | $94.42 | $92.58 | $92.67 | $86.62 | 2,022,173 |
| 2015-12-10 | $94.60 | $95.51 | $94.20 | $95.06 | $88.86 | 906,483 |
| 2015-12-09 | $95.33 | $96.35 | $94.31 | $94.45 | $88.29 | 1,425,932 |
| 2015-12-08 | $96.32 | $96.74 | $95.55 | $95.84 | $89.59 | 1,222,239 |
| 2015-12-07 | $97.40 | $98.01 | $96.15 | $97.02 | $90.69 | 1,099,530 |
| 2015-12-04 | $96.14 | $98.38 | $95.73 | $98.33 | $91.91 | 1,095,416 |
| 2015-12-03 | $97.55 | $98.00 | $95.09 | $95.75 | $89.50 | 1,454,286 |
| 2015-12-02 | $97.25 | $98.03 | $96.91 | $97.42 | $91.06 | 1,204,612 |
| 2015-12-01 | $97.25 | $97.60 | $95.99 | $97.47 | $91.11 | 1,261,102 |
| 2015-11-30 | $97.21 | $97.39 | $96.34 | $96.47 | $90.18 | 1,427,626 |
| 2015-11-27 | $96.93 | $97.10 | $96.07 | $96.85 | $90.53 | 245,434 |
| 2015-11-25 | $96.77 | $97.42 | $96.20 | $96.88 | $90.56 | 736,084 |
| 2015-11-24 | $95.12 | $97.28 | $94.94 | $96.88 | $90.56 | 1,475,635 |
| 2015-11-23 | $96.36 | $96.41 | $95.09 | $95.99 | $89.73 | 1,242,467 |
| 2015-11-20 | $96.85 | $97.49 | $95.82 | $96.89 | $90.26 | 1,711,162 |
| 2015-11-19 | $95.80 | $96.52 | $95.53 | $96.39 | $89.79 | 1,023,554 |
| 2015-11-18 | $95.24 | $96.04 | $95.02 | $95.75 | $89.20 | 1,745,089 |
| 2015-11-17 | $95.24 | $96.15 | $95.04 | $95.20 | $88.68 | 1,852,063 |
| 2015-11-16 | $94.44 | $95.65 | $93.81 | $95.30 | $88.78 | 1,744,748 |
| 2015-11-13 | $95.62 | $95.78 | $94.43 | $94.70 | $88.22 | 1,852,384 |
| 2015-11-12 | $96.26 | $96.53 | $95.25 | $95.68 | $89.13 | 952,060 |
| 2015-11-11 | $96.39 | $97.50 | $96.03 | $96.98 | $90.34 | 1,021,962 |
| 2015-11-10 | $96.35 | $96.39 | $95.64 | $96.18 | $89.60 | 967,704 |
| 2015-11-09 | $98.27 | $98.71 | $95.94 | $96.27 | $89.68 | 900,919 |
| 2015-11-06 | $97.96 | $98.78 | $97.48 | $98.67 | $91.92 | 1,613,309 |
| 2015-11-05 | $97.43 | $97.86 | $96.54 | $97.59 | $90.91 | 1,053,791 |
| 2015-11-04 | $98.23 | $98.23 | $96.85 | $97.30 | $90.64 | 2,208,950 |
| 2015-11-03 | $97.00 | $97.75 | $92.55 | $97.71 | $91.02 | 2,535,116 |
| 2015-11-02 | $93.14 | $93.14 | $91.45 | $92.25 | $85.93 | 2,906,112 |
| 2015-10-30 | $94.18 | $94.77 | $92.57 | $92.64 | $86.30 | 1,840,765 |
| 2015-10-29 | $93.98 | $94.53 | $93.34 | $94.26 | $87.81 | 982,438 |
| 2015-10-28 | $94.07 | $96.21 | $92.92 | $93.98 | $87.55 | 1,874,783 |
| 2015-10-27 | $94.25 | $94.92 | $93.34 | $93.95 | $87.52 | 791,525 |
| 2015-10-26 | $95.37 | $95.64 | $94.32 | $94.87 | $88.38 | 769,359 |
| 2015-10-23 | $93.73 | $95.43 | $93.20 | $95.39 | $88.86 | 1,083,681 |
| 2015-10-22 | $92.55 | $93.67 | $92.37 | $93.16 | $86.78 | 1,046,714 |
| 2015-10-21 | $93.56 | $93.74 | $91.82 | $91.94 | $85.65 | 866,946 |
| 2015-10-20 | $93.02 | $93.45 | $92.76 | $93.03 | $86.66 | 695,668 |
| 2015-10-19 | $92.50 | $93.13 | $92.16 | $93.06 | $86.69 | 696,166 |
| 2015-10-16 | $93.46 | $93.58 | $92.29 | $92.65 | $86.31 | 984,880 |
| 2015-10-15 | $91.45 | $93.16 | $91.14 | $93.10 | $86.73 | 1,257,110 |
| 2015-10-14 | $90.46 | $91.87 | $90.38 | $90.92 | $84.70 | 1,360,680 |
| 2015-10-13 | $89.63 | $91.22 | $89.40 | $90.23 | $84.05 | 1,226,477 |
| 2015-10-12 | $89.53 | $90.46 | $89.35 | $90.23 | $84.05 | 625,182 |
| 2015-10-09 | $89.45 | $90.27 | $88.86 | $89.74 | $83.60 | 867,580 |
| 2015-10-08 | $88.70 | $89.84 | $88.48 | $89.58 | $83.45 | 753,402 |
| 2015-10-07 | $89.50 | $90.06 | $88.40 | $88.91 | $82.82 | 1,505,995 |
| 2015-10-06 | $89.88 | $90.21 | $88.23 | $89.16 | $83.06 | 1,321,387 |
| 2015-10-05 | $90.17 | $90.66 | $89.62 | $90.39 | $84.20 | 831,704 |
| 2015-10-02 | $86.63 | $89.37 | $86.10 | $89.32 | $83.21 | 1,112,867 |
| 2015-10-01 | $86.44 | $88.46 | $86.22 | $88.39 | $82.34 | 2,114,140 |
| 2015-09-30 | $86.57 | $86.67 | $85.04 | $86.50 | $80.58 | 2,085,041 |
| 2015-09-29 | $85.83 | $86.24 | $84.64 | $85.40 | $79.55 | 1,626,134 |
| 2015-09-28 | $88.34 | $88.83 | $85.41 | $85.53 | $79.67 | 1,527,788 |
| 2015-09-25 | $90.28 | $90.46 | $88.88 | $89.14 | $83.04 | 1,242,735 |
| 2015-09-24 | $90.18 | $90.94 | $88.68 | $89.20 | $83.09 | 1,501,046 |
| 2015-09-23 | $90.98 | $91.87 | $90.56 | $91.13 | $84.89 | 903,937 |
| 2015-09-22 | $92.00 | $92.08 | $90.43 | $91.24 | $84.99 | 1,457,964 |
| 2015-09-21 | $93.17 | $94.32 | $92.45 | $92.70 | $86.35 | 1,276,261 |
| 2015-09-18 | $92.87 | $93.54 | $91.99 | $92.22 | $85.91 | 1,720,250 |
| 2015-09-17 | $94.82 | $95.49 | $93.79 | $94.06 | $87.62 | 1,483,649 |
| 2015-09-16 | $94.82 | $95.31 | $94.26 | $94.66 | $88.18 | 963,098 |
| 2015-09-15 | $93.40 | $95.31 | $92.97 | $94.90 | $88.40 | 1,086,921 |
| 2015-09-14 | $94.49 | $94.76 | $92.21 | $92.79 | $86.44 | 1,516,810 |
| 2015-09-11 | $93.12 | $94.64 | $92.55 | $94.57 | $88.10 | 1,152,868 |
| 2015-09-10 | $92.69 | $94.09 | $92.57 | $93.54 | $87.14 | 1,377,281 |
| 2015-09-09 | $96.91 | $97.30 | $92.83 | $93.11 | $86.74 | 1,638,933 |
| 2015-09-08 | $94.81 | $96.31 | $93.76 | $96.16 | $89.58 | 840,407 |
S&P Global Inc (SPGI) News Headlines
.jpg)
Daily Open: Another hot inflation gauge fuels worry
Yet, another inflation gauge came in hot that spells trouble for the Fed. Â
cnbc.com March 15, 2024.jpg)
Daily Open: Hot inflation data spooks Wall Street
Yet another inflation gauge came in hot, diminishing investor hopes for early rates cuts by the Federal Reserve.
cnbc.com March 15, 2024.jpg)
Daily Open: Wall Street focus turns to the Fed
There is a lot riding for Wall Street as the Fed meets this week.
cnbc.com March 18, 2024Recent S&P Global Inc (SPGI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to S&P Global Inc (SPGI) in the Financial Data & Stock Exchanges Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Moody`s Corp | MCO | Financial Data & Stock Exchanges | Financial Services | 13,700 |
| Intercontinental Exchange Inc | ICE | Financial Data & Stock Exchanges | Financial Services | 13,000 |
| Factset Research Systems Inc | FDS | Financial Data & Stock Exchanges | Financial Services | 8,200 |
| Nasdaq Inc - 144A | NDAQ | Financial Data & Stock Exchanges | Financial Services | 7,500 |
| MSCI Inc | MSCI | Financial Data & Stock Exchanges | Financial Services | 7,000 |
| Cboe Global Markets Inc | CBOE | Financial Data & Stock Exchanges | Financial Services | 3,700 |
| CME Group Inc - Class A | CME | Financial Data & Stock Exchanges | Financial Services | 3,195 |
| Morningstar Inc | MORN | Financial Data & Stock Exchanges | Financial Services | 3,000 |
| S&P Global Inc | SPGI | Financial Data & Stock Exchanges | Financial Services | 1,400 |
| Value Line Inc | VALU | Financial Data & Stock Exchanges | Financial Services | 166 |