Constellation Brands Inc - Class A (STZ) Exchange: NYSE
Data as of July 11, 2025
$178.29 ($-1.42) -0.79%
Constellation Brands Inc - Class A - Daily Information
Click for more stock information on Constellation Brands Inc - Class A.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $180.37 |
| Previous Close | $178.29 |
| High | $180.41 |
| Low | $177.07 |
| Adjusted Open | $180.37 |
| Previous Adjusted Close | $178.29 |
| Adjusted High | $180.41 |
| Adjusted Low | $177.07 |
About Constellation Brands Inc - Class A (STZ)
Constellation Brands Inc - Class A (STZ) is an American alcohol beverage company based out of Victor, New York. Since its founding in 1945, the company has grown to become the third-largest beer company in the United States and the largest wine producer in the world. The company produces, imports, and markets a large variety of beer, wine and spirits brands, including Corona, Svedka Vodka, Robert Mondavi wines, and Pacifico. The company operates in more than 100 countries worldwide and also holds a portfolio of beer and wine production subsidiaries over five continents. In 2019, the companyâs revenue was $9.380 Billion US Dollars with 16,200 employees.
Invest in Constellation Brands Inc - Class A (STZ)
Historical Stock Data for Constellation Brands Inc - Class A (STZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $180.37 | $180.41 | $177.07 | $178.29 | $178.29 | 3,034,113 |
| 2025-05-29 | $179.36 | $179.93 | $177.50 | $179.71 | $179.71 | 2,110,405 |
| 2025-05-28 | $185.91 | $186.05 | $178.40 | $178.73 | $178.73 | 2,420,442 |
| 2025-05-27 | $186.16 | $186.40 | $183.69 | $185.91 | $185.91 | 1,280,220 |
| 2025-05-23 | $184.00 | $185.52 | $182.40 | $184.42 | $184.42 | 1,313,579 |
| 2025-05-22 | $186.36 | $186.36 | $183.02 | $184.76 | $184.76 | 1,507,392 |
| 2025-05-21 | $189.92 | $190.05 | $185.63 | $185.70 | $185.70 | 1,263,288 |
| 2025-05-20 | $192.82 | $193.50 | $189.20 | $189.37 | $189.37 | 1,376,188 |
| 2025-05-19 | $195.71 | $195.76 | $191.36 | $192.91 | $192.91 | 2,231,795 |
| 2025-05-16 | $196.91 | $196.91 | $191.02 | $195.62 | $195.62 | 2,830,749 |
| 2025-05-15 | $187.51 | $190.87 | $186.73 | $190.65 | $190.65 | 1,499,163 |
| 2025-05-14 | $187.00 | $187.53 | $183.36 | $186.76 | $186.76 | 1,946,542 |
| 2025-05-13 | $189.35 | $190.58 | $187.56 | $187.67 | $187.67 | 1,392,872 |
| 2025-05-12 | $190.20 | $191.65 | $187.08 | $189.90 | $189.90 | 1,603,941 |
| 2025-05-09 | $190.91 | $191.95 | $189.61 | $190.07 | $190.07 | 1,272,485 |
| 2025-05-08 | $188.64 | $192.61 | $188.64 | $191.39 | $191.39 | 1,430,446 |
| 2025-05-07 | $188.20 | $190.53 | $187.82 | $189.79 | $189.79 | 1,313,695 |
| 2025-05-06 | $187.32 | $187.76 | $185.57 | $187.07 | $187.07 | 1,173,964 |
| 2025-05-05 | $187.09 | $188.47 | $186.20 | $187.44 | $187.44 | 1,225,759 |
| 2025-05-02 | $187.09 | $188.17 | $185.33 | $186.97 | $186.97 | 1,138,972 |
| 2025-05-01 | $187.56 | $188.45 | $185.25 | $185.44 | $185.44 | 1,539,669 |
| 2025-04-30 | $187.56 | $188.61 | $184.99 | $187.54 | $187.54 | 1,296,219 |
| 2025-04-29 | $184.00 | $186.90 | $182.62 | $186.28 | $186.28 | 1,421,414 |
| 2025-04-28 | $186.00 | $187.40 | $184.82 | $185.75 | $185.75 | 1,507,963 |
| 2025-04-25 | $186.54 | $188.00 | $183.74 | $185.35 | $185.35 | 1,054,329 |
| 2025-04-24 | $186.83 | $187.99 | $185.03 | $187.50 | $187.50 | 1,587,083 |
| 2025-04-23 | $187.27 | $189.73 | $184.92 | $187.28 | $187.28 | 1,915,813 |
| 2025-04-22 | $188.62 | $190.77 | $186.91 | $187.00 | $187.00 | 2,385,240 |
| 2025-04-21 | $186.45 | $187.77 | $183.10 | $187.26 | $187.26 | 2,001,287 |
| 2025-04-17 | $184.04 | $187.17 | $183.04 | $186.63 | $186.63 | 1,295,332 |
| 2025-04-16 | $184.13 | $185.44 | $181.92 | $183.03 | $183.03 | 1,320,056 |
| 2025-04-15 | $187.20 | $187.65 | $183.56 | $183.86 | $183.86 | 1,609,449 |
| 2025-04-14 | $186.77 | $189.78 | $184.01 | $187.27 | $187.27 | 2,025,218 |
| 2025-04-11 | $180.88 | $187.34 | $179.08 | $185.63 | $185.63 | 3,746,385 |
| 2025-04-10 | $175.93 | $186.73 | $175.10 | $184.75 | $184.75 | 6,435,648 |
| 2025-04-09 | $168.47 | $184.11 | $168.00 | $183.40 | $183.40 | 4,524,003 |
| 2025-04-08 | $176.16 | $179.55 | $168.50 | $170.96 | $170.96 | 3,796,272 |
| 2025-04-07 | $170.00 | $179.94 | $169.51 | $172.59 | $172.59 | 3,172,644 |
| 2025-04-04 | $181.42 | $181.48 | $173.49 | $173.86 | $173.86 | 3,177,291 |
| 2025-04-03 | $182.64 | $186.42 | $180.22 | $181.49 | $181.49 | 2,639,586 |
| 2025-04-02 | $184.92 | $187.15 | $181.65 | $182.73 | $182.73 | 2,196,175 |
| 2025-04-01 | $184.60 | $185.21 | $182.85 | $184.81 | $184.81 | 1,423,499 |
| 2025-03-31 | $181.86 | $185.35 | $180.90 | $183.52 | $183.52 | 1,811,340 |
| 2025-03-28 | $184.84 | $186.74 | $182.26 | $183.74 | $183.74 | 1,232,989 |
| 2025-03-27 | $183.50 | $185.17 | $182.08 | $184.31 | $184.31 | 1,318,664 |
| 2025-03-26 | $178.46 | $184.34 | $178.00 | $184.11 | $184.11 | 1,519,105 |
| 2025-03-25 | $179.92 | $180.48 | $177.41 | $178.36 | $178.36 | 1,537,699 |
| 2025-03-24 | $178.50 | $180.75 | $177.18 | $180.28 | $180.28 | 2,061,782 |
| 2025-03-21 | $178.02 | $180.47 | $177.29 | $177.42 | $177.42 | 6,618,601 |
| 2025-03-20 | $177.39 | $182.01 | $177.33 | $178.88 | $178.88 | 2,038,909 |
| 2025-03-19 | $178.94 | $179.78 | $176.47 | $179.00 | $179.00 | 2,194,093 |
| 2025-03-18 | $182.00 | $182.00 | $179.11 | $179.35 | $179.35 | 1,696,432 |
| 2025-03-17 | $183.29 | $186.50 | $182.20 | $183.61 | $183.61 | 1,771,184 |
| 2025-03-14 | $182.49 | $183.89 | $180.34 | $181.33 | $181.33 | 1,650,675 |
| 2025-03-13 | $182.97 | $186.29 | $180.45 | $181.59 | $181.59 | 2,364,425 |
| 2025-03-12 | $182.83 | $184.25 | $181.45 | $183.85 | $183.85 | 2,146,563 |
| 2025-03-11 | $188.22 | $189.09 | $182.66 | $185.26 | $185.26 | 2,288,356 |
| 2025-03-10 | $185.94 | $192.43 | $185.38 | $189.47 | $189.47 | 3,550,274 |
| 2025-03-07 | $178.48 | $188.70 | $178.23 | $186.25 | $186.25 | 3,978,132 |
| 2025-03-06 | $172.97 | $179.53 | $171.51 | $178.95 | $178.95 | 3,285,784 |
| 2025-03-05 | $172.96 | $176.00 | $171.81 | $174.18 | $174.18 | 2,552,024 |
| 2025-03-04 | $174.24 | $175.86 | $170.73 | $172.56 | $172.56 | 3,421,189 |
| 2025-03-03 | $176.01 | $178.19 | $173.89 | $175.28 | $175.28 | 2,678,899 |
| 2025-02-28 | $174.97 | $176.70 | $173.03 | $175.50 | $175.50 | 2,913,392 |
| 2025-02-27 | $172.42 | $174.30 | $170.70 | $173.24 | $173.24 | 3,246,442 |
| 2025-02-26 | $179.47 | $180.25 | $176.45 | $178.35 | $178.35 | 4,580,940 |
| 2025-02-25 | $180.20 | $180.84 | $175.81 | $178.02 | $178.02 | 3,623,709 |
| 2025-02-24 | $177.20 | $181.56 | $176.05 | $178.97 | $178.97 | 3,883,329 |
| 2025-02-21 | $174.40 | $176.83 | $171.90 | $175.97 | $175.97 | 3,977,332 |
| 2025-02-20 | $172.60 | $173.37 | $169.30 | $172.33 | $172.33 | 4,445,085 |
| 2025-02-19 | $170.51 | $173.47 | $169.75 | $172.42 | $172.42 | 3,210,028 |
| 2025-02-18 | $168.22 | $172.60 | $165.42 | $169.38 | $169.38 | 6,213,345 |
| 2025-02-14 | $164.51 | $165.19 | $161.06 | $162.94 | $162.94 | 2,313,320 |
| 2025-02-13 | $162.98 | $163.69 | $160.93 | $163.20 | $163.20 | 3,244,158 |
| 2025-02-12 | $164.00 | $164.29 | $160.46 | $161.05 | $161.05 | 2,524,685 |
| 2025-02-11 | $164.71 | $164.85 | $161.00 | $164.74 | $164.74 | 3,343,256 |
| 2025-02-10 | $168.91 | $169.19 | $164.92 | $165.00 | $165.00 | 2,309,569 |
| 2025-02-07 | $170.41 | $171.69 | $168.16 | $169.00 | $169.00 | 1,611,129 |
| 2025-02-06 | $174.19 | $174.50 | $170.72 | $170.97 | $169.95 | 1,690,515 |
| 2025-02-05 | $173.42 | $173.95 | $171.81 | $172.86 | $171.83 | 1,314,956 |
| 2025-02-04 | $173.76 | $175.29 | $171.71 | $172.59 | $171.56 | 2,080,355 |
| 2025-02-03 | $168.25 | $178.24 | $166.02 | $174.41 | $173.37 | 4,398,850 |
| 2025-01-31 | $184.00 | $184.40 | $180.01 | $180.80 | $179.73 | 2,190,577 |
| 2025-01-30 | $183.14 | $187.14 | $182.12 | $184.32 | $183.22 | 2,034,690 |
| 2025-01-29 | $183.94 | $184.05 | $181.23 | $182.23 | $181.15 | 1,848,407 |
| 2025-01-28 | $186.59 | $188.55 | $182.77 | $183.09 | $182.00 | 1,729,437 |
| 2025-01-27 | $184.71 | $188.95 | $183.95 | $187.94 | $186.82 | 2,629,654 |
| 2025-01-24 | $180.96 | $183.42 | $179.97 | $183.10 | $183.10 | 2,438,045 |
| 2025-01-23 | $179.63 | $179.67 | $176.93 | $179.50 | $179.50 | 2,562,843 |
| 2025-01-22 | $183.45 | $183.45 | $178.37 | $178.96 | $178.96 | 2,237,801 |
| 2025-01-21 | $184.88 | $185.00 | $179.87 | $183.08 | $183.08 | 3,960,530 |
| 2025-01-17 | $186.41 | $187.49 | $183.21 | $184.31 | $184.31 | 2,840,158 |
| 2025-01-16 | $180.32 | $186.47 | $180.00 | $184.57 | $184.57 | 3,349,084 |
| 2025-01-15 | $184.69 | $184.73 | $180.15 | $180.72 | $180.72 | 2,964,289 |
| 2025-01-14 | $184.13 | $186.14 | $180.44 | $182.20 | $182.20 | 3,355,008 |
| 2025-01-13 | $178.77 | $189.07 | $176.51 | $185.91 | $185.91 | 5,460,775 |
| 2025-01-10 | $203.11 | $207.91 | $179.55 | $181.81 | $181.81 | 8,701,689 |
| 2025-01-08 | $217.47 | $220.59 | $217.47 | $219.28 | $219.28 | 1,728,241 |
| 2025-01-07 | $223.69 | $226.22 | $218.06 | $218.51 | $218.51 | 1,981,215 |
| 2025-01-06 | $224.00 | $228.89 | $222.39 | $222.93 | $222.93 | 1,933,104 |
| 2025-01-03 | $217.80 | $222.17 | $217.52 | $221.92 | $221.92 | 1,844,199 |
| 2025-01-02 | $221.37 | $223.89 | $221.24 | $222.57 | $222.57 | 1,154,729 |
| 2024-12-31 | $220.20 | $222.18 | $219.54 | $221.00 | $221.00 | 960,747 |
| 2024-12-30 | $222.67 | $222.81 | $219.57 | $219.66 | $219.66 | 1,143,408 |
| 2024-12-27 | $222.99 | $224.60 | $221.31 | $222.71 | $222.71 | 1,184,934 |
| 2024-12-26 | $224.30 | $226.19 | $223.96 | $224.27 | $224.27 | 951,986 |
| 2024-12-24 | $225.75 | $226.01 | $223.32 | $225.40 | $225.40 | 579,593 |
| 2024-12-23 | $226.84 | $228.28 | $223.68 | $226.36 | $226.36 | 1,394,810 |
| 2024-12-20 | $228.56 | $229.07 | $226.50 | $227.63 | $227.63 | 4,614,900 |
| 2024-12-19 | $228.00 | $231.86 | $226.81 | $227.05 | $227.05 | 2,942,050 |
| 2024-12-18 | $232.17 | $234.12 | $228.14 | $228.31 | $228.31 | 2,296,332 |
| 2024-12-17 | $232.93 | $234.98 | $232.19 | $233.09 | $233.09 | 2,398,979 |
| 2024-12-16 | $239.13 | $240.32 | $232.76 | $232.92 | $232.92 | 1,826,533 |
| 2024-12-13 | $239.39 | $241.69 | $237.80 | $239.66 | $239.66 | 1,077,313 |
| 2024-12-12 | $241.49 | $242.64 | $238.18 | $239.45 | $239.45 | 1,214,811 |
| 2024-12-11 | $244.04 | $244.69 | $239.31 | $239.89 | $239.89 | 1,540,379 |
| 2024-12-10 | $243.55 | $245.31 | $241.72 | $242.60 | $242.60 | 1,127,336 |
| 2024-12-09 | $238.00 | $244.89 | $237.49 | $244.31 | $244.31 | 1,371,953 |
| 2024-12-06 | $242.75 | $244.54 | $237.69 | $239.00 | $239.00 | 1,701,897 |
| 2024-12-05 | $240.04 | $241.23 | $237.79 | $239.50 | $239.50 | 1,329,332 |
| 2024-12-04 | $237.00 | $238.93 | $236.25 | $238.30 | $238.30 | 898,439 |
| 2024-12-03 | $238.33 | $239.43 | $236.17 | $237.06 | $237.06 | 1,173,255 |
| 2024-12-02 | $241.45 | $241.45 | $236.37 | $237.76 | $237.76 | 1,243,099 |
| 2024-11-29 | $236.96 | $241.30 | $236.14 | $240.95 | $240.95 | 833,709 |
| 2024-11-27 | $234.25 | $237.10 | $233.80 | $235.97 | $235.97 | 1,028,480 |
| 2024-11-26 | $232.83 | $235.91 | $229.88 | $233.60 | $233.60 | 2,715,359 |
| 2024-11-25 | $241.57 | $244.60 | $240.58 | $241.67 | $241.67 | 1,493,673 |
| 2024-11-22 | $241.16 | $242.12 | $238.50 | $239.66 | $239.66 | 1,421,842 |
| 2024-11-21 | $240.36 | $241.36 | $238.48 | $240.76 | $240.76 | 1,060,413 |
| 2024-11-20 | $241.00 | $241.00 | $238.08 | $239.75 | $239.75 | 1,046,174 |
| 2024-11-19 | $237.59 | $241.22 | $236.68 | $240.44 | $240.44 | 1,079,059 |
| 2024-11-18 | $236.86 | $238.40 | $236.17 | $238.06 | $238.06 | 978,827 |
| 2024-11-15 | $241.39 | $242.25 | $236.34 | $237.51 | $237.51 | 1,426,660 |
| 2024-11-14 | $241.03 | $244.31 | $240.97 | $242.00 | $242.00 | 1,124,188 |
| 2024-11-13 | $238.27 | $241.58 | $236.79 | $240.71 | $240.71 | 1,104,327 |
| 2024-11-12 | $237.06 | $239.21 | $236.89 | $238.29 | $238.29 | 1,488,934 |
| 2024-11-11 | $234.08 | $237.31 | $234.08 | $236.20 | $236.20 | 1,108,700 |
| 2024-11-08 | $232.53 | $235.51 | $232.41 | $234.38 | $234.38 | 1,731,377 |
| 2024-11-07 | $230.00 | $234.74 | $229.98 | $233.28 | $233.28 | 1,468,797 |
| 2024-11-06 | $233.79 | $233.92 | $224.76 | $229.58 | $229.58 | 3,182,162 |
| 2024-11-05 | $238.66 | $239.11 | $236.57 | $237.15 | $237.15 | 1,103,358 |
| 2024-11-04 | $233.32 | $241.72 | $233.32 | $239.74 | $238.72 | 1,817,064 |
| 2024-11-01 | $232.61 | $233.98 | $231.70 | $232.77 | $231.78 | 1,351,116 |
| 2024-10-31 | $235.00 | $236.73 | $232.08 | $232.34 | $231.35 | 1,263,952 |
| 2024-10-30 | $236.17 | $237.74 | $234.56 | $235.47 | $234.47 | 934,057 |
| 2024-10-29 | $236.00 | $237.77 | $234.66 | $236.07 | $235.07 | 1,020,452 |
| 2024-10-28 | $240.40 | $241.83 | $237.08 | $237.51 | $236.50 | 1,038,691 |
| 2024-10-25 | $240.98 | $241.67 | $238.56 | $239.38 | $238.36 | 860,981 |
| 2024-10-24 | $241.26 | $242.44 | $240.10 | $240.71 | $239.69 | 653,162 |
| 2024-10-23 | $240.04 | $241.65 | $239.10 | $241.42 | $241.42 | 1,206,285 |
| 2024-10-22 | $238.14 | $241.88 | $237.80 | $241.61 | $241.61 | 1,073,740 |
| 2024-10-21 | $239.59 | $241.02 | $238.19 | $239.21 | $239.21 | 1,198,345 |
| 2024-10-18 | $240.67 | $242.06 | $239.86 | $241.52 | $241.52 | 1,647,685 |
| 2024-10-17 | $244.18 | $244.18 | $238.84 | $240.04 | $240.04 | 1,473,374 |
| 2024-10-16 | $243.06 | $243.82 | $241.25 | $243.59 | $243.59 | 1,371,533 |
| 2024-10-15 | $245.46 | $247.63 | $243.09 | $244.07 | $244.07 | 1,302,894 |
| 2024-10-14 | $243.00 | $246.18 | $241.68 | $245.71 | $245.71 | 1,060,708 |
| 2024-10-11 | $240.93 | $241.82 | $239.65 | $241.06 | $241.06 | 1,108,158 |
| 2024-10-10 | $241.41 | $242.38 | $238.77 | $239.60 | $239.60 | 1,137,455 |
| 2024-10-09 | $242.61 | $242.92 | $240.37 | $240.42 | $240.42 | 1,796,596 |
| 2024-10-08 | $240.64 | $241.67 | $237.31 | $241.13 | $241.13 | 1,149,556 |
| 2024-10-07 | $243.91 | $244.05 | $237.08 | $243.07 | $243.07 | 1,753,674 |
| 2024-10-04 | $242.88 | $247.97 | $242.65 | $246.67 | $246.67 | 1,351,402 |
| 2024-10-03 | $253.30 | $254.88 | $243.38 | $243.65 | $243.65 | 2,627,593 |
| 2024-10-02 | $255.93 | $257.36 | $254.06 | $255.67 | $255.67 | 1,212,654 |
| 2024-10-01 | $258.19 | $258.63 | $255.56 | $257.68 | $257.68 | 894,755 |
| 2024-09-30 | $259.26 | $261.06 | $256.52 | $257.69 | $257.69 | 1,064,500 |
| 2024-09-27 | $256.47 | $259.48 | $256.09 | $258.40 | $258.40 | 1,377,321 |
| 2024-09-26 | $252.99 | $255.48 | $251.92 | $255.05 | $255.05 | 689,116 |
| 2024-09-25 | $252.83 | $254.20 | $251.14 | $251.90 | $251.90 | 919,656 |
| 2024-09-24 | $255.04 | $255.04 | $252.05 | $252.47 | $252.47 | 838,233 |
| 2024-09-23 | $247.23 | $256.30 | $247.09 | $254.82 | $254.82 | 1,215,260 |
| 2024-09-20 | $247.77 | $249.19 | $247.27 | $248.09 | $248.09 | 2,686,891 |
| 2024-09-19 | $252.20 | $253.62 | $247.49 | $248.45 | $248.45 | 1,649,834 |
| 2024-09-18 | $253.05 | $253.85 | $250.72 | $251.00 | $251.00 | 775,814 |
| 2024-09-17 | $252.42 | $255.45 | $251.14 | $252.86 | $252.86 | 616,540 |
| 2024-09-16 | $254.23 | $255.24 | $252.65 | $253.65 | $253.65 | 875,968 |
| 2024-09-13 | $252.34 | $254.94 | $251.84 | $252.57 | $252.57 | 837,323 |
| 2024-09-12 | $248.72 | $252.39 | $248.32 | $251.71 | $251.71 | 695,325 |
| 2024-09-11 | $249.53 | $251.39 | $245.78 | $248.79 | $248.79 | 1,043,704 |
| 2024-09-10 | $251.86 | $253.04 | $247.24 | $249.49 | $249.49 | 1,230,284 |
| 2024-09-09 | $249.81 | $252.00 | $247.09 | $250.89 | $250.89 | 1,896,454 |
| 2024-09-06 | $246.86 | $250.53 | $246.86 | $249.01 | $249.01 | 1,171,782 |
| 2024-09-05 | $247.47 | $249.62 | $246.07 | $248.29 | $248.29 | 1,744,007 |
| 2024-09-04 | $245.36 | $247.81 | $244.03 | $246.61 | $246.61 | 905,135 |
| 2024-09-03 | $239.81 | $249.46 | $238.47 | $246.78 | $246.78 | 1,586,690 |
| 2024-08-30 | $239.69 | $240.89 | $236.37 | $240.71 | $240.71 | 1,278,273 |
| 2024-08-29 | $241.66 | $241.66 | $237.62 | $237.97 | $237.97 | 1,015,018 |
| 2024-08-28 | $240.47 | $241.42 | $239.22 | $240.37 | $240.37 | 873,668 |
| 2024-08-27 | $243.15 | $244.23 | $239.18 | $239.98 | $239.98 | 1,315,073 |
| 2024-08-26 | $244.26 | $245.68 | $242.43 | $243.11 | $243.11 | 960,411 |
| 2024-08-23 | $244.82 | $245.77 | $244.29 | $245.18 | $245.18 | 637,081 |
| 2024-08-22 | $245.61 | $245.61 | $242.86 | $243.70 | $243.70 | 681,885 |
| 2024-08-21 | $244.03 | $245.00 | $242.80 | $244.74 | $244.74 | 814,534 |
| 2024-08-20 | $242.60 | $245.77 | $242.42 | $243.05 | $243.05 | 1,117,144 |
| 2024-08-19 | $246.00 | $246.11 | $241.91 | $242.96 | $242.96 | 749,076 |
| 2024-08-16 | $244.59 | $247.15 | $244.59 | $245.70 | $245.70 | 588,553 |
| 2024-08-15 | $242.43 | $246.51 | $242.21 | $245.24 | $245.24 | 720,076 |
| 2024-08-14 | $238.77 | $242.17 | $238.77 | $241.08 | $241.08 | 612,195 |
| 2024-08-13 | $239.19 | $240.71 | $237.47 | $240.10 | $239.10 | 977,323 |
| 2024-08-12 | $241.38 | $241.45 | $238.25 | $238.80 | $237.80 | 733,880 |
| 2024-08-09 | $239.47 | $241.53 | $237.70 | $241.41 | $240.40 | 890,649 |
| 2024-08-08 | $236.60 | $241.35 | $236.25 | $239.87 | $238.87 | 1,017,786 |
| 2024-08-07 | $239.15 | $241.55 | $237.57 | $237.81 | $236.82 | 757,905 |
| 2024-08-06 | $238.60 | $241.57 | $237.02 | $238.52 | $237.52 | 1,030,627 |
| 2024-08-05 | $244.08 | $245.28 | $235.57 | $236.42 | $235.43 | 1,791,606 |
| 2024-08-02 | $247.09 | $247.09 | $241.28 | $246.94 | $246.94 | 1,111,967 |
| 2024-08-01 | $246.09 | $247.58 | $243.66 | $245.37 | $245.37 | 782,669 |
| 2024-07-31 | $243.56 | $247.09 | $242.00 | $245.16 | $245.16 | 1,112,473 |
| 2024-07-30 | $246.25 | $246.39 | $242.55 | $243.30 | $243.30 | 1,133,434 |
| 2024-07-29 | $250.00 | $250.55 | $243.55 | $246.17 | $246.17 | 1,399,815 |
| 2024-07-26 | $249.91 | $254.13 | $249.75 | $253.48 | $253.48 | 844,616 |
| 2024-07-25 | $248.00 | $250.34 | $247.02 | $249.38 | $249.38 | 1,053,678 |
| 2024-07-24 | $246.00 | $247.45 | $244.54 | $246.88 | $246.88 | 968,783 |
| 2024-07-23 | $244.44 | $246.17 | $243.49 | $245.98 | $245.98 | 932,635 |
| 2024-07-22 | $245.00 | $245.91 | $241.59 | $243.21 | $243.21 | 1,259,805 |
| 2024-07-19 | $249.47 | $249.47 | $245.40 | $245.45 | $245.45 | 781,837 |
| 2024-07-18 | $247.17 | $251.99 | $246.63 | $248.26 | $248.26 | 882,644 |
| 2024-07-17 | $248.01 | $251.19 | $246.10 | $248.23 | $248.23 | 1,424,983 |
| 2024-07-16 | $250.00 | $253.00 | $247.10 | $248.09 | $248.09 | 1,552,030 |
| 2024-07-15 | $258.83 | $260.61 | $249.42 | $249.53 | $249.53 | 2,110,084 |
| 2024-07-12 | $260.00 | $264.45 | $259.66 | $259.82 | $259.82 | 1,032,898 |
| 2024-07-11 | $253.32 | $259.68 | $252.88 | $259.37 | $259.37 | 926,850 |
| 2024-07-10 | $252.25 | $254.84 | $251.95 | $253.08 | $253.08 | 1,294,361 |
| 2024-07-09 | $254.17 | $256.69 | $251.92 | $252.09 | $252.09 | 1,259,623 |
| 2024-07-08 | $259.32 | $259.70 | $253.01 | $253.84 | $253.84 | 1,268,807 |
| 2024-07-05 | $250.37 | $259.16 | $250.00 | $259.14 | $259.14 | 1,943,356 |
| 2024-07-03 | $263.81 | $264.24 | $248.00 | $250.37 | $250.37 | 2,670,323 |
| 2024-07-02 | $256.22 | $259.30 | $254.36 | $258.94 | $258.94 | 1,862,665 |
| 2024-07-01 | $258.54 | $259.85 | $255.56 | $256.29 | $256.29 | 981,093 |
| 2024-06-28 | $256.18 | $257.57 | $254.68 | $257.28 | $257.28 | 1,518,776 |
| 2024-06-27 | $261.19 | $261.41 | $254.71 | $255.91 | $255.91 | 1,136,493 |
| 2024-06-26 | $260.28 | $262.95 | $259.74 | $261.07 | $261.07 | 790,871 |
| 2024-06-25 | $263.72 | $265.69 | $260.49 | $261.68 | $261.68 | 966,443 |
| 2024-06-24 | $263.16 | $265.70 | $262.08 | $265.13 | $265.13 | 1,087,880 |
| 2024-06-21 | $263.45 | $263.59 | $260.93 | $263.50 | $263.50 | 1,387,126 |
| 2024-06-20 | $261.80 | $264.52 | $260.25 | $262.83 | $262.83 | 1,021,025 |
| 2024-06-18 | $263.00 | $264.39 | $260.83 | $263.65 | $263.65 | 950,321 |
| 2024-06-17 | $252.91 | $264.08 | $252.91 | $262.34 | $262.34 | 1,569,565 |
| 2024-06-14 | $253.87 | $254.44 | $251.54 | $253.50 | $253.50 | 714,168 |
| 2024-06-13 | $252.02 | $254.78 | $251.11 | $254.62 | $254.62 | 1,324,688 |
| 2024-06-12 | $253.26 | $253.90 | $248.32 | $252.51 | $252.51 | 1,453,612 |
| 2024-06-11 | $250.58 | $251.05 | $247.26 | $251.03 | $251.03 | 1,111,189 |
| 2024-06-10 | $250.09 | $253.27 | $249.79 | $251.68 | $251.68 | 1,211,294 |
| 2024-06-07 | $249.00 | $252.58 | $248.82 | $250.93 | $250.93 | 1,230,912 |
| 2024-06-06 | $249.99 | $251.46 | $249.18 | $250.11 | $250.11 | 761,043 |
| 2024-06-05 | $250.54 | $251.57 | $247.56 | $250.03 | $250.03 | 914,591 |
| 2024-06-04 | $249.90 | $251.37 | $248.69 | $250.34 | $250.34 | 1,387,761 |
| 2024-06-03 | $248.03 | $251.80 | $246.71 | $250.32 | $250.32 | 1,126,063 |
| 2024-05-31 | $247.09 | $250.55 | $244.19 | $250.23 | $250.23 | 1,901,480 |
| 2024-05-30 | $243.97 | $248.48 | $243.25 | $246.59 | $246.59 | 1,433,357 |
| 2024-05-29 | $243.55 | $246.58 | $243.04 | $243.97 | $243.97 | 1,065,587 |
| 2024-05-28 | $247.72 | $248.49 | $244.69 | $245.49 | $245.49 | 1,132,004 |
| 2024-05-24 | $246.73 | $250.53 | $245.19 | $248.51 | $248.51 | 1,503,979 |
| 2024-05-23 | $247.72 | $248.80 | $244.15 | $245.12 | $245.12 | 1,282,126 |
| 2024-05-22 | $250.32 | $250.77 | $248.40 | $248.94 | $248.94 | 799,447 |
| 2024-05-21 | $250.85 | $251.47 | $248.96 | $250.98 | $250.98 | 837,397 |
| 2024-05-20 | $255.52 | $255.52 | $249.27 | $250.56 | $250.56 | 850,870 |
| 2024-05-17 | $255.54 | $256.76 | $252.85 | $255.43 | $255.43 | 1,421,996 |
| 2024-05-16 | $252.86 | $257.09 | $252.38 | $255.39 | $255.39 | 1,326,198 |
| 2024-05-15 | $253.99 | $255.09 | $251.88 | $252.29 | $252.29 | 1,069,923 |
| 2024-05-14 | $259.23 | $259.65 | $251.59 | $253.99 | $253.99 | 1,168,845 |
| 2024-05-13 | $262.61 | $263.33 | $258.50 | $258.77 | $258.77 | 883,640 |
| 2024-05-10 | $260.89 | $263.00 | $260.21 | $261.95 | $261.95 | 503,179 |
| 2024-05-09 | $258.60 | $261.22 | $258.57 | $260.70 | $260.70 | 443,756 |
| 2024-05-08 | $258.87 | $259.80 | $257.74 | $258.36 | $258.36 | 404,746 |
| 2024-05-07 | $259.65 | $260.62 | $256.53 | $258.49 | $258.49 | 642,449 |
| 2024-05-06 | $257.54 | $258.38 | $255.48 | $257.31 | $257.31 | 752,198 |
| 2024-05-03 | $255.00 | $256.62 | $253.51 | $256.08 | $256.08 | 735,854 |
| 2024-05-02 | $254.36 | $255.70 | $253.39 | $254.08 | $254.08 | 694,239 |
| 2024-05-01 | $252.50 | $257.26 | $252.40 | $253.95 | $253.95 | 1,009,396 |
| 2024-04-30 | $260.18 | $260.24 | $252.95 | $253.46 | $253.46 | 1,851,107 |
| 2024-04-29 | $260.36 | $261.72 | $259.49 | $261.19 | $261.19 | 573,496 |
| 2024-04-26 | $261.10 | $262.04 | $259.93 | $260.04 | $260.04 | 700,014 |
| 2024-04-25 | $261.79 | $264.20 | $259.78 | $261.71 | $261.71 | 757,572 |
| 2024-04-24 | $259.61 | $261.99 | $257.64 | $261.55 | $261.55 | 1,075,302 |
| 2024-04-23 | $259.42 | $262.27 | $258.93 | $261.66 | $261.66 | 1,049,895 |
| 2024-04-22 | $261.50 | $261.80 | $259.39 | $259.74 | $259.74 | 872,835 |
| 2024-04-19 | $259.47 | $263.56 | $259.29 | $260.70 | $260.70 | 1,506,629 |
| 2024-04-18 | $257.82 | $260.97 | $257.52 | $258.68 | $258.68 | 1,160,800 |
| 2024-04-17 | $259.23 | $259.23 | $257.08 | $257.31 | $257.31 | 1,530,484 |
| 2024-04-16 | $257.95 | $259.21 | $253.41 | $257.78 | $257.78 | 1,773,838 |
| 2024-04-15 | $265.28 | $265.28 | $257.19 | $258.52 | $258.52 | 1,832,711 |
| 2024-04-12 | $269.51 | $270.18 | $262.08 | $262.24 | $262.24 | 1,629,401 |
| 2024-04-11 | $271.00 | $274.87 | $264.04 | $268.34 | $268.34 | 4,101,192 |
| 2024-04-10 | $259.01 | $265.31 | $258.10 | $264.92 | $264.92 | 2,645,211 |
| 2024-04-09 | $267.55 | $267.55 | $262.07 | $262.97 | $262.97 | 1,202,366 |
| 2024-04-08 | $265.55 | $267.25 | $265.01 | $266.00 | $266.00 | 967,143 |
| 2024-04-05 | $264.24 | $265.69 | $262.54 | $265.63 | $265.63 | 1,247,154 |
| 2024-04-04 | $268.08 | $268.32 | $263.27 | $264.31 | $264.31 | 1,398,775 |
| 2024-04-03 | $266.84 | $267.48 | $264.84 | $266.95 | $266.95 | 756,034 |
| 2024-04-02 | $267.30 | $269.86 | $265.67 | $267.41 | $267.41 | 1,246,173 |
| 2024-04-01 | $271.35 | $271.63 | $264.35 | $266.00 | $266.00 | 1,404,349 |
| 2024-03-28 | $272.38 | $273.00 | $269.71 | $271.76 | $271.76 | 1,144,061 |
| 2024-03-27 | $270.57 | $272.18 | $269.06 | $272.04 | $272.04 | 838,749 |
| 2024-03-26 | $271.07 | $271.07 | $268.31 | $269.29 | $269.29 | 878,438 |
| 2024-03-25 | $268.86 | $270.61 | $268.21 | $270.44 | $270.44 | 758,617 |
| 2024-03-22 | $271.00 | $271.00 | $267.43 | $268.24 | $268.24 | 664,430 |
| 2024-03-21 | $268.50 | $270.16 | $266.69 | $269.35 | $269.35 | 1,016,552 |
| 2024-03-20 | $268.82 | $269.17 | $266.06 | $268.50 | $268.50 | 1,264,459 |
| 2024-03-19 | $267.00 | $268.81 | $266.50 | $268.75 | $268.75 | 1,182,980 |
| 2024-03-18 | $267.09 | $267.74 | $265.09 | $266.35 | $266.35 | 1,176,947 |
| 2024-03-15 | $259.00 | $267.90 | $259.00 | $267.64 | $267.64 | 2,421,225 |
| 2024-03-14 | $262.24 | $263.16 | $258.78 | $260.83 | $260.83 | 919,881 |
| 2024-03-13 | $263.61 | $265.24 | $262.46 | $263.70 | $263.70 | 899,814 |
| 2024-03-12 | $262.00 | $262.39 | $260.05 | $261.86 | $261.86 | 989,699 |
| 2024-03-11 | $258.00 | $263.06 | $257.83 | $261.98 | $261.98 | 1,418,652 |
| 2024-03-08 | $255.81 | $258.87 | $254.41 | $257.69 | $257.69 | 1,920,547 |
| 2024-03-07 | $249.43 | $255.37 | $248.51 | $255.30 | $255.30 | 1,342,403 |
| 2024-03-06 | $248.00 | $248.87 | $246.14 | $248.40 | $248.40 | 1,178,827 |
| 2024-03-05 | $248.19 | $250.37 | $246.52 | $248.14 | $248.14 | 1,221,457 |
| 2024-03-04 | $249.15 | $249.71 | $247.00 | $248.03 | $248.03 | 1,212,141 |
| 2024-03-01 | $247.75 | $250.20 | $246.11 | $250.00 | $250.00 | 1,511,088 |
| 2024-02-29 | $247.75 | $248.96 | $245.95 | $248.52 | $248.52 | 1,938,365 |
| 2024-02-28 | $247.07 | $247.58 | $245.11 | $247.44 | $247.44 | 946,660 |
| 2024-02-27 | $246.26 | $248.19 | $244.84 | $247.09 | $247.09 | 1,172,542 |
| 2024-02-26 | $247.02 | $248.33 | $245.65 | $246.82 | $246.82 | 1,108,348 |
| 2024-02-23 | $245.47 | $248.60 | $244.61 | $247.23 | $247.23 | 809,157 |
| 2024-02-22 | $245.58 | $247.31 | $244.05 | $245.70 | $245.70 | 1,154,534 |
| 2024-02-21 | $245.75 | $247.47 | $244.48 | $245.61 | $245.61 | 603,827 |
| 2024-02-20 | $244.04 | $248.57 | $244.04 | $245.26 | $245.26 | 744,078 |
| 2024-02-16 | $243.96 | $246.09 | $242.12 | $243.84 | $243.84 | 834,644 |
| 2024-02-15 | $244.72 | $246.15 | $242.98 | $244.90 | $244.90 | 703,597 |
| 2024-02-14 | $244.56 | $244.89 | $242.40 | $243.60 | $243.60 | 667,493 |
| 2024-02-13 | $245.05 | $247.03 | $242.91 | $244.58 | $244.58 | 933,683 |
| 2024-02-12 | $243.17 | $248.12 | $242.89 | $247.08 | $247.08 | 1,365,470 |
| 2024-02-09 | $242.45 | $244.52 | $241.59 | $242.55 | $242.55 | 1,219,297 |
| 2024-02-08 | $244.00 | $244.23 | $241.80 | $243.05 | $243.05 | 1,138,682 |
| 2024-02-07 | $245.90 | $246.77 | $241.17 | $244.42 | $244.42 | 994,263 |
| 2024-02-06 | $246.96 | $249.67 | $246.01 | $248.65 | $247.75 | 1,099,170 |
| 2024-02-05 | $248.84 | $249.96 | $246.56 | $247.06 | $246.16 | 1,322,263 |
| 2024-02-02 | $252.13 | $252.15 | $248.57 | $250.59 | $249.68 | 1,168,283 |
| 2024-02-01 | $245.50 | $252.68 | $244.47 | $252.68 | $251.76 | 1,036,350 |
| 2024-01-31 | $248.25 | $248.58 | $243.85 | $245.08 | $245.08 | 1,116,245 |
| 2024-01-30 | $250.47 | $250.99 | $246.71 | $248.43 | $248.43 | 950,466 |
| 2024-01-29 | $249.00 | $250.96 | $247.16 | $250.80 | $250.80 | 1,473,794 |
| 2024-01-26 | $251.42 | $251.93 | $249.06 | $249.50 | $249.50 | 1,078,460 |
| 2024-01-25 | $248.70 | $250.27 | $248.26 | $250.21 | $250.21 | 797,515 |
| 2024-01-24 | $252.04 | $252.85 | $247.29 | $247.41 | $247.41 | 1,153,029 |
| 2024-01-23 | $251.18 | $253.25 | $250.90 | $252.99 | $252.99 | 796,992 |
| 2024-01-22 | $254.38 | $255.36 | $251.53 | $251.63 | $251.63 | 828,519 |
| 2024-01-19 | $254.50 | $255.94 | $251.33 | $253.95 | $253.95 | 948,073 |
| 2024-01-18 | $251.56 | $254.45 | $251.38 | $253.65 | $253.65 | 699,777 |
| 2024-01-17 | $254.43 | $255.65 | $252.44 | $252.66 | $252.66 | 1,068,619 |
| 2024-01-16 | $259.67 | $259.96 | $255.22 | $255.38 | $255.38 | 1,245,032 |
| 2024-01-12 | $258.32 | $260.30 | $257.45 | $258.30 | $258.30 | 1,515,427 |
| 2024-01-11 | $255.00 | $257.76 | $254.33 | $257.42 | $257.42 | 1,700,673 |
| 2024-01-10 | $253.18 | $255.79 | $252.51 | $254.77 | $254.77 | 1,846,544 |
| 2024-01-09 | $249.27 | $253.60 | $247.03 | $253.54 | $253.54 | 1,449,771 |
| 2024-01-08 | $248.15 | $251.69 | $248.15 | $250.00 | $250.00 | 2,083,716 |
| 2024-01-05 | $244.50 | $253.09 | $243.30 | $247.53 | $247.53 | 2,630,429 |
| 2024-01-04 | $242.24 | $243.56 | $241.86 | $242.33 | $242.33 | 1,331,260 |
| 2024-01-03 | $243.65 | $244.34 | $241.19 | $241.42 | $241.42 | 1,609,187 |
| 2024-01-02 | $240.64 | $245.05 | $240.49 | $243.89 | $243.89 | 1,250,534 |
| 2023-12-29 | $242.22 | $242.82 | $241.38 | $241.75 | $241.75 | 741,298 |
| 2023-12-28 | $240.11 | $242.45 | $240.11 | $242.16 | $242.16 | 824,034 |
| 2023-12-27 | $238.68 | $240.21 | $238.26 | $240.12 | $240.12 | 601,287 |
| 2023-12-26 | $237.47 | $240.44 | $237.18 | $238.99 | $238.99 | 567,975 |
| 2023-12-22 | $236.97 | $239.28 | $236.11 | $237.88 | $237.88 | 875,397 |
| 2023-12-21 | $236.50 | $237.62 | $235.17 | $235.87 | $235.87 | 1,127,936 |
| 2023-12-20 | $239.68 | $240.38 | $234.74 | $235.07 | $235.07 | 1,322,172 |
| 2023-12-19 | $239.44 | $241.59 | $239.13 | $241.09 | $241.09 | 1,025,263 |
| 2023-12-18 | $237.63 | $239.25 | $235.96 | $238.89 | $238.89 | 1,229,718 |
| 2023-12-15 | $239.99 | $240.23 | $235.48 | $236.46 | $236.46 | 1,723,143 |
| 2023-12-14 | $243.32 | $244.41 | $240.93 | $241.03 | $241.03 | 1,282,598 |
| 2023-12-13 | $236.00 | $244.07 | $234.75 | $242.59 | $242.59 | 1,241,918 |
| 2023-12-12 | $236.72 | $236.77 | $234.71 | $235.83 | $235.83 | 1,273,716 |
| 2023-12-11 | $235.22 | $236.37 | $234.01 | $235.70 | $235.70 | 804,214 |
| 2023-12-08 | $235.56 | $236.63 | $234.18 | $234.44 | $234.44 | 901,547 |
| 2023-12-07 | $235.28 | $236.54 | $233.77 | $235.86 | $235.86 | 1,047,270 |
| 2023-12-06 | $235.96 | $237.11 | $232.61 | $235.10 | $235.10 | 1,230,637 |
| 2023-12-05 | $239.90 | $240.49 | $233.50 | $236.66 | $236.66 | 1,247,357 |
| 2023-12-04 | $240.54 | $243.37 | $239.79 | $240.31 | $240.31 | 1,322,304 |
| 2023-12-01 | $242.02 | $243.00 | $239.60 | $241.95 | $241.95 | 970,865 |
| 2023-11-30 | $238.22 | $240.59 | $237.88 | $240.49 | $240.49 | 963,572 |
| 2023-11-29 | $242.24 | $243.28 | $236.85 | $237.95 | $237.95 | 1,206,889 |
| 2023-11-28 | $238.16 | $242.80 | $238.00 | $241.77 | $241.77 | 1,397,100 |
| 2023-11-27 | $238.14 | $238.46 | $236.50 | $237.99 | $237.99 | 836,356 |
| 2023-11-24 | $237.91 | $238.62 | $237.23 | $238.37 | $238.37 | 357,508 |
| 2023-11-22 | $235.93 | $239.58 | $235.57 | $239.04 | $239.04 | 925,136 |
| 2023-11-21 | $237.32 | $237.32 | $233.29 | $234.27 | $234.27 | 1,219,764 |
| 2023-11-20 | $234.95 | $237.83 | $233.78 | $236.95 | $236.95 | 905,467 |
| 2023-11-17 | $236.94 | $236.94 | $234.17 | $235.63 | $235.63 | 1,144,044 |
| 2023-11-16 | $239.45 | $239.73 | $235.78 | $236.59 | $236.59 | 1,269,051 |
| 2023-11-15 | $241.70 | $241.70 | $238.38 | $239.54 | $239.54 | 1,266,178 |
| 2023-11-14 | $242.81 | $242.89 | $240.68 | $241.89 | $241.89 | 861,110 |
| 2023-11-13 | $239.89 | $241.33 | $239.25 | $240.85 | $240.85 | 861,937 |
| 2023-11-10 | $236.70 | $240.50 | $235.76 | $239.32 | $239.32 | 1,387,580 |
| 2023-11-09 | $241.69 | $241.69 | $238.53 | $238.95 | $238.95 | 1,209,589 |
| 2023-11-08 | $243.28 | $243.71 | $240.88 | $241.50 | $241.50 | 1,041,900 |
| 2023-11-07 | $240.99 | $243.66 | $240.33 | $242.52 | $242.52 | 1,391,422 |
| 2023-11-06 | $242.38 | $244.56 | $241.16 | $241.56 | $241.56 | 1,424,920 |
| 2023-11-03 | $240.28 | $243.97 | $240.20 | $241.68 | $241.68 | 1,280,009 |
| 2023-11-02 | $234.74 | $239.30 | $233.40 | $238.00 | $238.00 | 1,154,468 |
| 2023-11-01 | $234.89 | $237.95 | $234.07 | $234.21 | $233.34 | 1,017,048 |
| 2023-10-31 | $235.21 | $236.10 | $233.33 | $234.15 | $234.15 | 850,157 |
| 2023-10-30 | $231.48 | $235.16 | $230.71 | $234.10 | $234.10 | 894,039 |
| 2023-10-27 | $230.70 | $231.02 | $227.64 | $229.62 | $229.62 | 902,441 |
| 2023-10-26 | $235.09 | $235.86 | $231.04 | $231.38 | $231.38 | 884,088 |
| 2023-10-25 | $234.54 | $237.70 | $233.18 | $234.02 | $234.02 | 922,422 |
| 2023-10-24 | $232.77 | $237.26 | $232.54 | $234.67 | $234.67 | 1,024,549 |
| 2023-10-23 | $229.87 | $233.90 | $228.25 | $231.86 | $231.86 | 1,216,527 |
| 2023-10-20 | $234.47 | $234.88 | $229.89 | $230.39 | $230.39 | 874,595 |
| 2023-10-19 | $233.80 | $236.81 | $232.69 | $233.20 | $233.20 | 1,047,681 |
| 2023-10-18 | $237.40 | $238.81 | $233.18 | $233.43 | $233.43 | 1,186,203 |
| 2023-10-17 | $233.29 | $238.24 | $232.77 | $237.80 | $237.80 | 1,322,388 |
| 2023-10-16 | $232.94 | $236.07 | $232.50 | $234.79 | $234.79 | 1,088,962 |
| 2023-10-13 | $227.75 | $231.97 | $227.50 | $231.69 | $231.69 | 1,111,680 |
| 2023-10-12 | $239.14 | $239.14 | $227.88 | $228.39 | $228.39 | 1,922,886 |
| 2023-10-11 | $238.55 | $240.76 | $238.05 | $239.00 | $239.00 | 1,048,345 |
| 2023-10-10 | $237.40 | $238.40 | $236.39 | $237.90 | $237.90 | 1,884,115 |
| 2023-10-09 | $235.67 | $236.01 | $234.02 | $235.09 | $235.09 | 1,376,543 |
| 2023-10-06 | $239.80 | $240.13 | $233.00 | $236.61 | $236.61 | 2,587,302 |
| 2023-10-05 | $243.25 | $246.24 | $239.95 | $241.33 | $241.33 | 2,460,617 |
| 2023-10-04 | $248.98 | $250.43 | $247.51 | $249.36 | $249.36 | 1,264,799 |
| 2023-10-03 | $248.64 | $250.64 | $246.83 | $248.33 | $248.33 | 1,126,827 |
| 2023-10-02 | $250.46 | $251.26 | $246.71 | $248.64 | $248.64 | 845,202 |
| 2023-09-29 | $252.96 | $253.63 | $250.47 | $251.33 | $251.33 | 706,632 |
| 2023-09-28 | $250.89 | $253.60 | $250.15 | $251.61 | $251.61 | 580,477 |
| 2023-09-27 | $253.35 | $253.99 | $250.02 | $250.59 | $250.59 | 648,791 |
| 2023-09-26 | $255.64 | $256.19 | $253.31 | $253.40 | $253.40 | 593,170 |
| 2023-09-25 | $255.39 | $256.70 | $254.74 | $256.45 | $256.45 | 588,751 |
| 2023-09-22 | $260.00 | $261.89 | $255.91 | $256.03 | $256.03 | 793,163 |
| 2023-09-21 | $260.82 | $261.45 | $256.41 | $256.47 | $256.47 | 721,014 |
| 2023-09-20 | $261.79 | $263.66 | $260.75 | $261.90 | $261.90 | 663,648 |
| 2023-09-19 | $260.43 | $261.65 | $259.24 | $260.00 | $260.00 | 1,025,123 |
| 2023-09-18 | $261.68 | $261.87 | $259.34 | $260.69 | $260.69 | 646,705 |
| 2023-09-15 | $261.55 | $262.28 | $259.57 | $260.34 | $260.34 | 2,034,567 |
| 2023-09-14 | $261.25 | $263.14 | $260.26 | $262.85 | $262.85 | 607,231 |
| 2023-09-13 | $261.33 | $261.78 | $258.68 | $260.18 | $260.18 | 648,066 |
| 2023-09-12 | $259.35 | $261.08 | $258.52 | $260.67 | $260.67 | 556,925 |
| 2023-09-11 | $259.32 | $260.61 | $258.73 | $259.50 | $259.50 | 753,591 |
| 2023-09-08 | $260.11 | $260.25 | $258.85 | $259.20 | $259.20 | 692,910 |
| 2023-09-07 | $259.47 | $260.76 | $258.52 | $259.56 | $259.56 | 817,946 |
| 2023-09-06 | $260.50 | $260.50 | $257.96 | $258.81 | $258.81 | 823,943 |
| 2023-09-05 | $259.58 | $260.09 | $256.75 | $257.50 | $257.50 | 771,200 |
| 2023-09-01 | $261.56 | $261.99 | $258.27 | $259.48 | $259.48 | 667,300 |
| 2023-08-31 | $260.45 | $261.79 | $259.69 | $260.56 | $260.56 | 802,517 |
| 2023-08-30 | $261.16 | $261.72 | $258.78 | $260.86 | $260.86 | 879,518 |
| 2023-08-29 | $261.53 | $262.23 | $259.75 | $261.27 | $261.27 | 723,720 |
| 2023-08-28 | $259.48 | $262.15 | $259.48 | $261.90 | $261.90 | 507,800 |
| 2023-08-25 | $259.56 | $260.12 | $257.93 | $259.49 | $259.49 | 409,171 |
| 2023-08-24 | $262.63 | $262.67 | $258.03 | $258.27 | $258.27 | 765,590 |
| 2023-08-23 | $258.33 | $262.44 | $258.33 | $262.05 | $262.05 | 957,473 |
| 2023-08-22 | $258.69 | $259.46 | $256.62 | $257.32 | $257.32 | 635,032 |
| 2023-08-21 | $257.13 | $259.26 | $255.72 | $258.99 | $258.99 | 825,369 |
| 2023-08-18 | $257.00 | $258.61 | $256.65 | $257.07 | $257.07 | 1,382,816 |
| 2023-08-17 | $262.91 | $263.30 | $256.96 | $257.36 | $257.36 | 1,013,793 |
| 2023-08-16 | $265.80 | $265.95 | $262.69 | $262.82 | $262.82 | 643,955 |
| 2023-08-15 | $266.82 | $267.19 | $265.51 | $265.70 | $265.70 | 529,583 |
| 2023-08-14 | $268.76 | $268.76 | $266.90 | $267.65 | $267.65 | 747,450 |
| 2023-08-11 | $268.68 | $269.16 | $267.44 | $267.68 | $267.68 | 670,304 |
| 2023-08-10 | $271.00 | $271.70 | $268.40 | $268.61 | $268.61 | 710,996 |
| 2023-08-09 | $271.24 | $272.16 | $270.31 | $270.55 | $270.55 | 733,324 |
| 2023-08-08 | $270.63 | $273.65 | $270.00 | $270.99 | $270.10 | 1,059,609 |
| 2023-08-07 | $268.66 | $271.41 | $267.96 | $270.63 | $269.74 | 925,076 |
| 2023-08-04 | $268.92 | $269.99 | $267.40 | $268.02 | $267.14 | 1,184,033 |
| 2023-08-03 | $269.14 | $269.75 | $267.13 | $268.73 | $267.85 | 956,059 |
| 2023-08-02 | $269.33 | $271.87 | $268.74 | $269.53 | $268.65 | 936,942 |
| 2023-08-01 | $272.23 | $272.93 | $269.68 | $270.03 | $269.14 | 714,629 |
| 2023-07-31 | $272.18 | $272.95 | $271.09 | $272.80 | $271.91 | 950,432 |
| 2023-07-28 | $272.17 | $272.88 | $270.85 | $272.50 | $271.61 | 921,191 |
| 2023-07-27 | $272.54 | $273.44 | $270.11 | $270.57 | $269.68 | 1,283,999 |
| 2023-07-26 | $270.99 | $272.87 | $270.84 | $272.20 | $271.31 | 788,127 |
| 2023-07-25 | $270.22 | $271.54 | $269.49 | $271.38 | $270.49 | 730,712 |
| 2023-07-24 | $270.22 | $271.30 | $269.30 | $271.26 | $270.37 | 801,924 |
| 2023-07-21 | $269.98 | $270.37 | $268.01 | $269.50 | $269.50 | 1,237,203 |
| 2023-07-20 | $267.43 | $269.33 | $266.05 | $269.20 | $269.20 | 1,530,142 |
| 2023-07-19 | $261.50 | $269.38 | $260.84 | $267.93 | $267.93 | 3,234,806 |
| 2023-07-18 | $254.25 | $257.35 | $253.83 | $254.33 | $254.33 | 806,133 |
| 2023-07-17 | $254.61 | $255.48 | $253.64 | $254.56 | $254.56 | 781,622 |
| 2023-07-14 | $252.67 | $255.63 | $251.41 | $255.47 | $255.47 | 816,829 |
| 2023-07-13 | $250.86 | $253.13 | $250.55 | $252.75 | $252.75 | 621,328 |
| 2023-07-12 | $253.20 | $253.29 | $250.20 | $250.90 | $250.90 | 909,429 |
| 2023-07-11 | $251.98 | $253.10 | $250.69 | $252.47 | $252.47 | 765,928 |
| 2023-07-10 | $253.62 | $254.73 | $250.44 | $251.72 | $251.72 | 841,045 |
| 2023-07-07 | $253.07 | $255.17 | $252.17 | $253.49 | $253.49 | 1,435,774 |
| 2023-07-06 | $249.54 | $253.13 | $248.67 | $252.59 | $252.59 | 1,440,653 |
| 2023-07-05 | $245.76 | $252.60 | $245.72 | $251.00 | $251.00 | 1,458,731 |
| 2023-07-03 | $246.25 | $249.25 | $245.66 | $247.47 | $247.47 | 1,265,093 |
| 2023-06-30 | $242.05 | $248.53 | $238.00 | $246.13 | $246.13 | 2,903,501 |
| 2023-06-29 | $246.86 | $248.46 | $246.02 | $246.85 | $246.85 | 1,148,862 |
| 2023-06-28 | $246.14 | $247.53 | $244.23 | $246.78 | $246.78 | 928,131 |
| 2023-06-27 | $242.77 | $247.44 | $242.05 | $246.99 | $246.99 | 935,168 |
| 2023-06-26 | $242.52 | $242.52 | $240.26 | $242.42 | $242.42 | 743,769 |
| 2023-06-23 | $245.27 | $245.62 | $241.41 | $242.38 | $242.38 | 1,028,417 |
| 2023-06-22 | $247.39 | $247.76 | $243.49 | $245.27 | $245.27 | 776,835 |
| 2023-06-21 | $243.73 | $246.73 | $242.48 | $246.28 | $246.28 | 987,717 |
| 2023-06-20 | $245.86 | $246.95 | $243.63 | $243.74 | $243.74 | 840,805 |
| 2023-06-16 | $249.99 | $249.99 | $245.46 | $246.03 | $246.03 | 1,505,970 |
| 2023-06-15 | $247.94 | $250.14 | $247.58 | $249.19 | $249.19 | 1,125,605 |
| 2023-06-14 | $247.57 | $248.12 | $245.85 | $247.01 | $247.01 | 1,112,776 |
| 2023-06-13 | $244.00 | $247.73 | $243.33 | $247.41 | $247.41 | 1,239,759 |
| 2023-06-12 | $242.08 | $244.59 | $241.29 | $244.44 | $244.44 | 928,612 |
| 2023-06-09 | $243.67 | $244.55 | $241.43 | $241.61 | $241.61 | 984,071 |
| 2023-06-08 | $243.44 | $245.15 | $242.42 | $244.41 | $244.41 | 731,763 |
| 2023-06-07 | $241.53 | $244.07 | $239.69 | $243.32 | $243.32 | 1,012,474 |
| 2023-06-06 | $248.43 | $248.43 | $241.86 | $242.50 | $242.50 | 1,158,676 |
| 2023-06-05 | $245.10 | $246.71 | $243.53 | $244.17 | $244.17 | 946,938 |
| 2023-06-02 | $243.25 | $246.41 | $243.01 | $245.42 | $245.42 | 1,065,327 |
| 2023-06-01 | $242.24 | $243.18 | $241.21 | $242.70 | $242.70 | 1,176,773 |
| 2023-05-31 | $237.50 | $243.66 | $237.30 | $242.97 | $242.97 | 2,011,676 |
| 2023-05-30 | $236.91 | $238.55 | $235.42 | $237.06 | $237.06 | 1,591,194 |
| 2023-05-26 | $232.52 | $234.28 | $231.77 | $232.88 | $232.88 | 881,524 |
| 2023-05-25 | $231.33 | $233.08 | $228.46 | $232.14 | $232.14 | 1,206,533 |
| 2023-05-24 | $236.38 | $236.38 | $232.19 | $232.30 | $232.30 | 1,187,260 |
| 2023-05-23 | $235.00 | $237.82 | $234.16 | $235.91 | $235.91 | 1,289,638 |
| 2023-05-22 | $235.62 | $236.98 | $234.95 | $235.46 | $235.46 | 1,715,677 |
| 2023-05-19 | $233.38 | $236.09 | $233.00 | $235.29 | $235.29 | 1,365,628 |
| 2023-05-18 | $230.51 | $232.97 | $229.69 | $232.15 | $232.15 | 1,487,533 |
| 2023-05-17 | $226.40 | $231.54 | $225.46 | $230.72 | $230.72 | 1,359,418 |
| 2023-05-16 | $230.19 | $230.19 | $226.17 | $226.69 | $226.69 | 1,249,635 |
| 2023-05-15 | $229.28 | $230.35 | $227.39 | $230.33 | $230.33 | 1,334,262 |
| 2023-05-12 | $224.61 | $228.05 | $223.46 | $227.75 | $227.75 | 969,778 |
| 2023-05-11 | $223.44 | $225.05 | $223.01 | $224.87 | $224.87 | 1,772,068 |
| 2023-05-10 | $225.94 | $227.11 | $224.72 | $226.19 | $226.19 | 672,473 |
| 2023-05-09 | $227.56 | $228.88 | $225.44 | $225.46 | $225.46 | 747,954 |
| 2023-05-08 | $222.70 | $228.76 | $222.45 | $228.20 | $228.20 | 1,221,633 |
| 2023-05-05 | $222.51 | $223.52 | $221.88 | $223.44 | $223.44 | 1,061,744 |
| 2023-05-04 | $225.49 | $225.67 | $221.81 | $222.41 | $222.41 | 1,038,929 |
| 2023-05-03 | $229.28 | $229.65 | $225.23 | $225.50 | $225.50 | 882,645 |
| 2023-05-02 | $229.48 | $230.17 | $225.93 | $228.56 | $227.66 | 1,038,945 |
| 2023-05-01 | $228.78 | $231.50 | $228.41 | $230.23 | $230.23 | 970,397 |
| 2023-04-28 | $227.75 | $229.47 | $226.15 | $229.47 | $229.47 | 695,362 |
| 2023-04-27 | $225.16 | $229.12 | $224.01 | $228.56 | $228.56 | 878,791 |
| 2023-04-26 | $225.55 | $227.04 | $225.00 | $225.44 | $225.44 | 493,308 |
| 2023-04-25 | $224.36 | $227.34 | $223.94 | $226.53 | $226.53 | 573,592 |
| 2023-04-24 | $226.90 | $227.30 | $223.40 | $224.38 | $224.38 | 826,713 |
| 2023-04-21 | $228.30 | $228.72 | $225.48 | $226.44 | $226.44 | 609,936 |
| 2023-04-20 | $227.50 | $228.72 | $226.01 | $226.95 | $226.95 | 728,209 |
| 2023-04-19 | $227.50 | $228.15 | $226.31 | $227.87 | $227.87 | 743,488 |
| 2023-04-18 | $229.61 | $229.73 | $223.52 | $227.35 | $227.35 | 1,196,661 |
| 2023-04-17 | $228.68 | $229.74 | $226.26 | $229.68 | $229.68 | 1,054,498 |
| 2023-04-14 | $225.77 | $228.64 | $225.06 | $228.23 | $228.23 | 1,302,589 |
| 2023-04-13 | $226.32 | $227.05 | $225.14 | $226.20 | $226.20 | 1,012,774 |
| 2023-04-12 | $228.06 | $228.55 | $226.19 | $226.42 | $226.42 | 1,059,368 |
| 2023-04-11 | $224.07 | $229.94 | $224.07 | $228.16 | $228.16 | 1,259,360 |
| 2023-04-10 | $225.95 | $226.70 | $223.04 | $224.60 | $224.60 | 1,713,486 |
| 2023-04-06 | $224.00 | $226.50 | $221.01 | $224.64 | $224.64 | 2,027,831 |
| 2023-04-05 | $220.14 | $221.89 | $218.10 | $221.44 | $221.44 | 1,520,723 |
| 2023-04-04 | $225.29 | $226.99 | $217.05 | $218.23 | $218.23 | 2,697,912 |
| 2023-04-03 | $226.00 | $227.43 | $224.77 | $225.42 | $225.42 | 1,171,249 |
| 2023-03-31 | $226.99 | $227.00 | $224.64 | $225.89 | $225.89 | 1,244,519 |
| 2023-03-30 | $224.85 | $225.90 | $223.64 | $224.91 | $224.91 | 1,280,151 |
| 2023-03-29 | $220.66 | $223.77 | $220.45 | $223.68 | $223.68 | 860,859 |
| 2023-03-28 | $219.31 | $220.76 | $219.24 | $219.28 | $219.28 | 721,586 |
| 2023-03-27 | $219.35 | $220.44 | $218.80 | $219.49 | $219.49 | 837,229 |
| 2023-03-24 | $216.17 | $218.69 | $214.67 | $217.95 | $217.95 | 935,635 |
| 2023-03-23 | $213.67 | $216.11 | $213.67 | $214.99 | $214.99 | 918,763 |
| 2023-03-22 | $216.22 | $218.00 | $214.12 | $214.14 | $214.14 | 711,537 |
| 2023-03-21 | $215.95 | $216.54 | $213.88 | $216.17 | $216.17 | 912,873 |
| 2023-03-20 | $211.79 | $216.15 | $211.48 | $215.40 | $215.40 | 1,134,740 |
| 2023-03-17 | $215.00 | $215.00 | $210.15 | $210.90 | $210.90 | 2,418,780 |
| 2023-03-16 | $214.10 | $217.15 | $213.57 | $215.65 | $215.65 | 854,132 |
| 2023-03-15 | $212.77 | $216.25 | $212.70 | $216.03 | $216.03 | 1,009,819 |
| 2023-03-14 | $213.88 | $215.68 | $212.57 | $215.05 | $215.05 | 1,294,946 |
| 2023-03-13 | $211.99 | $213.87 | $210.33 | $211.00 | $211.00 | 1,929,458 |
| 2023-03-10 | $215.79 | $216.19 | $211.09 | $212.00 | $212.00 | 1,303,044 |
| 2023-03-09 | $220.84 | $221.00 | $215.10 | $215.80 | $215.80 | 869,379 |
| 2023-03-08 | $218.71 | $220.25 | $217.55 | $219.30 | $219.30 | 968,865 |
| 2023-03-07 | $220.56 | $221.30 | $219.09 | $219.22 | $219.22 | 806,695 |
| 2023-03-06 | $221.77 | $222.87 | $220.49 | $220.54 | $220.54 | 820,905 |
| 2023-03-03 | $222.29 | $223.94 | $220.98 | $223.25 | $223.25 | 723,080 |
| 2023-03-02 | $219.41 | $222.29 | $218.89 | $221.74 | $221.74 | 735,024 |
| 2023-03-01 | $222.47 | $223.46 | $217.46 | $219.70 | $219.70 | 861,050 |
| 2023-02-28 | $224.01 | $225.61 | $223.65 | $223.70 | $223.70 | 1,136,917 |
| 2023-02-27 | $225.60 | $226.84 | $223.85 | $224.69 | $224.69 | 608,194 |
| 2023-02-24 | $224.50 | $224.66 | $222.75 | $224.09 | $224.09 | 702,891 |
| 2023-02-23 | $222.47 | $226.96 | $221.75 | $225.60 | $225.60 | 979,803 |
| 2023-02-22 | $224.06 | $224.08 | $221.57 | $222.12 | $222.12 | 1,092,351 |
| 2023-02-21 | $226.77 | $227.21 | $222.74 | $223.11 | $223.11 | 1,051,896 |
| 2023-02-17 | $227.72 | $229.09 | $226.26 | $226.80 | $226.80 | 1,027,612 |
| 2023-02-16 | $222.14 | $228.21 | $222.14 | $227.26 | $227.26 | 1,318,161 |
| 2023-02-15 | $225.13 | $225.15 | $222.29 | $224.88 | $224.88 | 1,248,992 |
| 2023-02-14 | $228.13 | $228.13 | $224.61 | $225.75 | $225.75 | 931,275 |
| 2023-02-13 | $228.45 | $229.27 | $227.16 | $228.54 | $228.54 | 871,524 |
| 2023-02-10 | $226.89 | $228.78 | $225.48 | $228.30 | $228.30 | 747,598 |
| 2023-02-09 | $232.32 | $232.32 | $225.42 | $226.88 | $226.88 | 2,020,788 |
| 2023-02-08 | $229.97 | $231.52 | $228.99 | $230.13 | $230.13 | 1,529,699 |
| 2023-02-07 | $229.30 | $230.91 | $228.56 | $230.29 | $230.29 | 1,297,540 |
| 2023-02-06 | $229.95 | $232.22 | $229.83 | $231.99 | $231.19 | 915,416 |
| 2023-02-03 | $231.66 | $231.66 | $228.34 | $230.82 | $230.82 | 1,061,373 |
| 2023-02-02 | $233.23 | $233.47 | $230.81 | $232.45 | $232.45 | 1,027,721 |
| 2023-02-01 | $231.00 | $233.76 | $230.81 | $233.59 | $233.59 | 1,280,910 |
| 2023-01-31 | $228.23 | $231.58 | $225.44 | $231.52 | $231.52 | 1,502,205 |
| 2023-01-30 | $228.21 | $230.86 | $226.08 | $226.36 | $226.36 | 1,668,771 |
| 2023-01-27 | $228.42 | $230.17 | $225.88 | $228.79 | $228.79 | 1,304,528 |
| 2023-01-26 | $230.00 | $230.00 | $227.70 | $228.50 | $228.50 | 1,194,701 |
| 2023-01-25 | $225.71 | $228.96 | $224.33 | $228.93 | $228.93 | 1,069,256 |
| 2023-01-24 | $222.19 | $228.24 | $222.19 | $227.50 | $227.50 | 1,966,763 |
| 2023-01-23 | $220.77 | $224.89 | $219.96 | $224.00 | $224.00 | 1,450,740 |
| 2023-01-20 | $217.81 | $220.99 | $217.26 | $220.88 | $220.88 | 1,641,265 |
| 2023-01-19 | $219.66 | $220.71 | $214.01 | $216.59 | $216.59 | 2,341,300 |
| 2023-01-18 | $222.44 | $223.67 | $218.36 | $219.60 | $219.60 | 1,843,737 |
| 2023-01-17 | $224.02 | $226.84 | $223.39 | $223.78 | $223.78 | 1,649,505 |
| 2023-01-13 | $223.20 | $226.44 | $221.82 | $225.00 | $225.00 | 2,675,567 |
| 2023-01-12 | $222.11 | $223.46 | $220.24 | $223.19 | $223.19 | 2,054,734 |
| 2023-01-11 | $221.67 | $223.82 | $220.31 | $222.64 | $222.64 | 2,312,803 |
| 2023-01-10 | $218.22 | $222.40 | $218.03 | $220.00 | $220.00 | 2,899,581 |
| 2023-01-09 | $214.66 | $219.40 | $214.41 | $215.51 | $215.51 | 3,034,922 |
| 2023-01-06 | $210.70 | $216.24 | $208.45 | $214.23 | $214.23 | 4,108,065 |
| 2023-01-05 | $224.13 | $224.90 | $208.12 | $208.68 | $208.68 | 4,690,466 |
| 2023-01-04 | $227.69 | $234.50 | $227.06 | $231.16 | $231.16 | 1,548,538 |
| 2023-01-03 | $232.00 | $234.20 | $226.38 | $227.60 | $227.60 | 1,723,394 |
| 2022-12-30 | $234.49 | $234.59 | $229.94 | $231.75 | $231.75 | 733,796 |
| 2022-12-29 | $233.29 | $235.14 | $231.89 | $234.80 | $234.80 | 780,105 |
| 2022-12-28 | $232.97 | $234.35 | $231.86 | $231.88 | $231.88 | 827,760 |
| 2022-12-27 | $232.59 | $234.25 | $231.77 | $232.39 | $232.39 | 558,279 |
| 2022-12-23 | $230.91 | $233.13 | $230.20 | $232.41 | $232.41 | 409,457 |
| 2022-12-22 | $232.58 | $234.25 | $228.17 | $231.01 | $231.01 | 908,056 |
| 2022-12-21 | $231.05 | $234.43 | $230.40 | $233.39 | $233.39 | 1,024,992 |
| 2022-12-20 | $230.12 | $231.26 | $227.03 | $230.17 | $230.17 | 1,150,843 |
| 2022-12-19 | $231.22 | $234.58 | $230.04 | $230.29 | $230.29 | 1,425,170 |
| 2022-12-16 | $232.29 | $234.30 | $228.30 | $231.36 | $231.36 | 2,507,800 |
| 2022-12-15 | $237.77 | $239.54 | $233.43 | $235.40 | $235.40 | 1,404,069 |
| 2022-12-14 | $241.45 | $242.73 | $238.06 | $239.55 | $239.55 | 1,238,254 |
| 2022-12-13 | $248.44 | $248.44 | $240.22 | $240.86 | $240.86 | 1,889,913 |
| 2022-12-12 | $242.62 | $245.57 | $241.15 | $245.49 | $245.49 | 603,538 |
| 2022-12-09 | $245.30 | $246.59 | $241.89 | $242.04 | $242.04 | 740,577 |
| 2022-12-08 | $246.10 | $248.08 | $245.77 | $246.38 | $246.38 | 634,862 |
| 2022-12-07 | $248.15 | $249.58 | $245.59 | $246.66 | $246.66 | 1,004,930 |
| 2022-12-06 | $254.02 | $254.85 | $246.52 | $247.62 | $247.62 | 1,347,899 |
| 2022-12-05 | $256.28 | $256.72 | $253.95 | $254.86 | $254.86 | 1,209,049 |
| 2022-12-02 | $257.42 | $261.32 | $256.25 | $261.05 | $261.05 | 1,169,542 |
| 2022-12-01 | $258.30 | $259.13 | $255.06 | $258.72 | $258.72 | 972,597 |
| 2022-11-30 | $252.10 | $257.35 | $249.77 | $257.35 | $257.35 | 1,372,365 |
| 2022-11-29 | $256.75 | $256.75 | $249.77 | $253.64 | $253.64 | 1,086,627 |
| 2022-11-28 | $256.95 | $258.80 | $256.40 | $257.50 | $257.50 | 846,779 |
| 2022-11-25 | $256.70 | $257.62 | $254.93 | $257.49 | $257.49 | 383,607 |
| 2022-11-23 | $255.51 | $256.71 | $254.28 | $256.69 | $256.69 | 552,062 |
| 2022-11-22 | $254.48 | $256.25 | $253.13 | $255.00 | $255.00 | 965,021 |
| 2022-11-21 | $247.31 | $253.13 | $247.03 | $252.42 | $252.42 | 967,195 |
| 2022-11-18 | $247.88 | $248.90 | $245.84 | $247.65 | $247.65 | 667,365 |
| 2022-11-17 | $240.78 | $245.10 | $240.01 | $244.86 | $244.86 | 769,209 |
| 2022-11-16 | $244.36 | $245.08 | $242.72 | $243.22 | $243.22 | 1,055,365 |
| 2022-11-15 | $244.00 | $247.15 | $239.32 | $243.45 | $243.45 | 2,206,100 |
| 2022-11-14 | $247.05 | $251.09 | $244.39 | $244.46 | $244.46 | 967,494 |
| 2022-11-11 | $244.03 | $247.08 | $237.01 | $247.00 | $247.00 | 1,592,908 |
| 2022-11-10 | $246.35 | $249.72 | $243.06 | $244.03 | $244.03 | 1,569,376 |
| 2022-11-09 | $243.49 | $245.28 | $239.37 | $239.79 | $239.79 | 758,957 |
| 2022-11-08 | $247.02 | $247.64 | $241.53 | $243.38 | $243.38 | 618,793 |
| 2022-11-07 | $245.07 | $246.55 | $243.50 | $246.49 | $246.49 | 656,898 |
| 2022-11-04 | $243.84 | $244.85 | $239.23 | $244.83 | $244.83 | 939,961 |
| 2022-11-03 | $236.53 | $242.08 | $235.39 | $241.41 | $241.41 | 999,657 |
| 2022-11-02 | $242.72 | $246.15 | $239.19 | $239.26 | $239.26 | 740,824 |
| 2022-11-01 | $247.99 | $249.47 | $242.02 | $243.44 | $243.44 | 851,685 |
| 2022-10-31 | $247.25 | $248.99 | $245.78 | $247.08 | $247.08 | 1,037,775 |
| 2022-10-28 | $239.08 | $247.30 | $238.50 | $247.09 | $247.09 | 834,880 |
| 2022-10-27 | $239.00 | $240.85 | $237.81 | $238.46 | $238.46 | 601,194 |
| 2022-10-26 | $239.47 | $241.54 | $237.17 | $237.83 | $237.83 | 828,745 |
| 2022-10-25 | $230.85 | $239.92 | $230.58 | $238.75 | $238.75 | 1,712,695 |
| 2022-10-24 | $226.44 | $230.17 | $224.88 | $229.74 | $229.74 | 942,032 |
| 2022-10-21 | $222.00 | $225.41 | $221.20 | $225.15 | $225.15 | 723,705 |
| 2022-10-20 | $224.13 | $224.13 | $221.66 | $222.53 | $222.53 | 1,099,330 |
| 2022-10-19 | $226.43 | $227.87 | $221.65 | $223.26 | $223.26 | 1,008,814 |
| 2022-10-18 | $227.71 | $228.50 | $225.35 | $226.49 | $226.49 | 970,371 |
| 2022-10-17 | $224.15 | $225.02 | $223.15 | $224.02 | $224.02 | 581,498 |
| 2022-10-14 | $226.65 | $227.97 | $221.66 | $221.99 | $221.99 | 704,732 |
| 2022-10-13 | $218.49 | $226.82 | $218.10 | $225.89 | $225.89 | 913,503 |
| 2022-10-12 | $222.90 | $224.89 | $221.57 | $223.31 | $223.31 | 833,720 |
| 2022-10-11 | $221.88 | $225.64 | $220.80 | $221.39 | $221.39 | 1,094,118 |
| 2022-10-10 | $222.48 | $222.68 | $219.32 | $221.24 | $221.24 | 1,121,757 |
| 2022-10-07 | $233.33 | $233.51 | $221.97 | $222.70 | $222.70 | 2,154,913 |
| 2022-10-06 | $232.50 | $235.40 | $227.18 | $232.52 | $232.52 | 2,812,494 |
| 2022-10-05 | $237.11 | $237.98 | $234.05 | $235.95 | $235.95 | 1,082,398 |
| 2022-10-04 | $235.18 | $239.54 | $235.07 | $237.40 | $237.40 | 1,019,446 |
| 2022-10-03 | $231.66 | $234.81 | $230.73 | $234.52 | $234.52 | 789,825 |
| 2022-09-30 | $233.85 | $234.71 | $229.44 | $229.68 | $229.68 | 838,636 |
| 2022-09-29 | $237.48 | $237.73 | $232.66 | $233.67 | $233.67 | 1,171,112 |
| 2022-09-28 | $233.19 | $238.31 | $232.77 | $237.43 | $237.43 | 922,567 |
| 2022-09-27 | $235.00 | $236.41 | $231.87 | $232.73 | $232.73 | 1,182,439 |
| 2022-09-26 | $229.96 | $233.97 | $229.43 | $232.66 | $232.66 | 962,320 |
| 2022-09-23 | $234.86 | $235.00 | $228.63 | $231.26 | $231.26 | 1,354,555 |
| 2022-09-22 | $239.27 | $239.48 | $236.53 | $236.59 | $236.59 | 714,395 |
| 2022-09-21 | $242.24 | $244.21 | $238.82 | $238.87 | $238.87 | 585,184 |
| 2022-09-20 | $241.08 | $242.56 | $239.39 | $241.62 | $241.62 | 686,849 |
| 2022-09-19 | $239.50 | $242.41 | $238.72 | $242.26 | $242.26 | 628,428 |
| 2022-09-16 | $239.37 | $240.45 | $236.56 | $239.90 | $239.90 | 2,568,833 |
| 2022-09-15 | $241.49 | $243.88 | $239.48 | $240.52 | $240.52 | 799,348 |
| 2022-09-14 | $241.02 | $241.89 | $239.37 | $240.93 | $240.93 | 694,090 |
| 2022-09-13 | $245.00 | $246.68 | $239.25 | $239.92 | $239.92 | 1,115,698 |
| 2022-09-12 | $246.36 | $249.23 | $245.27 | $248.04 | $248.04 | 966,651 |
| 2022-09-09 | $249.30 | $249.30 | $246.53 | $246.70 | $246.70 | 822,856 |
| 2022-09-08 | $247.80 | $248.46 | $243.76 | $248.24 | $248.24 | 1,071,210 |
| 2022-09-07 | $244.62 | $248.86 | $243.88 | $248.39 | $248.39 | 634,790 |
| 2022-09-06 | $245.00 | $250.05 | $244.25 | $244.89 | $244.89 | 845,500 |
| 2022-09-02 | $248.60 | $250.44 | $244.34 | $244.85 | $244.85 | 773,351 |
| 2022-09-01 | $245.72 | $247.98 | $242.76 | $247.52 | $247.52 | 837,909 |
| 2022-08-31 | $249.03 | $250.19 | $245.87 | $246.05 | $246.05 | 786,294 |
| 2022-08-30 | $250.73 | $251.86 | $248.09 | $248.60 | $248.60 | 1,013,257 |
| 2022-08-29 | $249.96 | $252.71 | $248.87 | $250.61 | $250.61 | 696,498 |
| 2022-08-26 | $258.32 | $258.32 | $251.73 | $251.90 | $251.90 | 594,145 |
| 2022-08-25 | $257.46 | $258.29 | $255.61 | $257.73 | $257.73 | 639,314 |
| 2022-08-24 | $254.00 | $258.92 | $253.39 | $257.46 | $257.46 | 896,763 |
| 2022-08-23 | $253.90 | $254.91 | $252.16 | $254.18 | $254.18 | 749,638 |
| 2022-08-22 | $250.20 | $257.06 | $250.20 | $254.81 | $254.81 | 1,304,046 |
| 2022-08-19 | $250.63 | $251.84 | $249.35 | $251.69 | $251.69 | 655,227 |
| 2022-08-18 | $251.49 | $251.93 | $249.84 | $250.87 | $250.87 | 543,418 |
| 2022-08-17 | $247.34 | $250.67 | $247.08 | $250.15 | $250.15 | 715,376 |
| 2022-08-16 | $246.40 | $248.66 | $246.40 | $248.17 | $248.17 | 650,311 |
| 2022-08-15 | $243.32 | $247.99 | $243.32 | $246.48 | $246.48 | 701,954 |
| 2022-08-12 | $240.30 | $244.32 | $240.30 | $243.73 | $243.73 | 1,311,222 |
| 2022-08-11 | $241.87 | $242.32 | $239.66 | $239.84 | $239.84 | 771,109 |
| 2022-08-10 | $243.44 | $245.89 | $239.77 | $242.13 | $242.13 | 703,030 |
| 2022-08-09 | $235.89 | $244.61 | $235.55 | $242.73 | $242.73 | 2,182,024 |
| 2022-08-08 | $245.48 | $246.80 | $230.61 | $234.88 | $234.11 | 2,465,203 |
| 2022-08-05 | $243.10 | $244.41 | $241.54 | $244.36 | $243.56 | 1,058,994 |
| 2022-08-04 | $246.40 | $247.68 | $242.66 | $243.12 | $242.32 | 874,865 |
| 2022-08-03 | $245.02 | $247.40 | $243.48 | $246.58 | $245.77 | 972,880 |
| 2022-08-02 | $244.80 | $245.59 | $242.95 | $245.00 | $244.20 | 772,717 |
| 2022-08-01 | $246.33 | $248.29 | $242.93 | $244.15 | $243.35 | 1,196,326 |
| 2022-07-29 | $247.47 | $248.33 | $245.88 | $246.31 | $245.50 | 865,345 |
| 2022-07-28 | $245.96 | $249.04 | $244.70 | $248.35 | $247.53 | 712,619 |
| 2022-07-27 | $241.95 | $246.22 | $241.03 | $245.32 | $244.51 | 679,809 |
| 2022-07-26 | $240.77 | $242.49 | $239.41 | $241.50 | $240.71 | 871,433 |
| 2022-07-25 | $242.35 | $243.55 | $239.47 | $240.67 | $239.88 | 577,070 |
| 2022-07-22 | $242.71 | $244.36 | $241.09 | $242.38 | $241.58 | 504,208 |
| 2022-07-21 | $243.03 | $243.92 | $239.25 | $242.28 | $241.48 | 813,201 |
| 2022-07-20 | $244.63 | $246.28 | $242.80 | $243.17 | $242.37 | 882,165 |
| 2022-07-19 | $244.38 | $246.07 | $243.04 | $244.73 | $243.93 | 818,143 |
| 2022-07-18 | $245.38 | $247.36 | $242.59 | $243.45 | $242.65 | 842,740 |
| 2022-07-15 | $243.44 | $246.10 | $239.77 | $244.54 | $243.74 | 1,722,126 |
| 2022-07-14 | $241.31 | $251.63 | $240.76 | $250.97 | $250.15 | 1,330,575 |
| 2022-07-13 | $242.55 | $246.50 | $240.31 | $244.98 | $244.18 | 1,089,470 |
| 2022-07-12 | $240.52 | $244.15 | $240.16 | $240.56 | $239.77 | 644,396 |
| 2022-07-11 | $241.20 | $242.49 | $240.48 | $241.14 | $240.35 | 535,462 |
| 2022-07-08 | $242.02 | $245.86 | $241.41 | $242.17 | $241.37 | 692,449 |
| 2022-07-07 | $238.87 | $243.62 | $238.87 | $241.61 | $240.82 | 881,207 |
| 2022-07-06 | $238.93 | $240.68 | $236.58 | $239.44 | $238.65 | 1,070,511 |
| 2022-07-05 | $235.62 | $237.72 | $231.36 | $236.71 | $235.93 | 1,326,524 |
| 2022-07-01 | $233.06 | $237.76 | $230.16 | $235.43 | $234.66 | 1,345,200 |
| 2022-06-30 | $238.08 | $238.08 | $231.26 | $233.06 | $232.29 | 1,966,637 |
| 2022-06-29 | $245.59 | $248.40 | $243.43 | $243.63 | $242.83 | 1,272,828 |
| 2022-06-28 | $248.47 | $252.07 | $244.69 | $245.52 | $244.71 | 969,044 |
| 2022-06-27 | $245.35 | $248.28 | $244.17 | $247.42 | $246.61 | 799,222 |
| 2022-06-24 | $241.73 | $245.75 | $240.36 | $245.50 | $244.69 | 1,151,572 |
| 2022-06-23 | $238.08 | $240.24 | $237.82 | $239.35 | $238.56 | 964,619 |
| 2022-06-22 | $234.28 | $238.65 | $232.52 | $237.40 | $236.62 | 1,335,271 |
| 2022-06-21 | $229.45 | $237.28 | $228.00 | $234.94 | $234.17 | 1,349,631 |
| 2022-06-17 | $224.85 | $229.03 | $224.85 | $227.70 | $226.95 | 2,663,233 |
| 2022-06-16 | $227.49 | $227.58 | $223.86 | $225.77 | $225.03 | 1,159,677 |
| 2022-06-15 | $233.40 | $234.29 | $227.79 | $230.58 | $229.82 | 1,102,486 |
| 2022-06-14 | $230.63 | $234.34 | $229.96 | $231.50 | $230.74 | 970,276 |
| 2022-06-13 | $235.10 | $235.85 | $229.29 | $230.03 | $229.27 | 1,232,691 |
| 2022-06-10 | $238.45 | $240.73 | $236.51 | $239.09 | $238.30 | 718,100 |
| 2022-06-09 | $245.00 | $247.57 | $241.50 | $241.65 | $240.86 | 839,026 |
| 2022-06-08 | $245.05 | $246.77 | $244.35 | $245.45 | $244.64 | 588,015 |
| 2022-06-07 | $243.54 | $246.87 | $243.49 | $246.24 | $245.43 | 730,772 |
| 2022-06-06 | $244.53 | $247.17 | $243.83 | $245.87 | $245.06 | 509,765 |
| 2022-06-03 | $245.00 | $245.24 | $242.42 | $243.33 | $242.53 | 618,246 |
| 2022-06-02 | $244.58 | $245.82 | $240.08 | $245.79 | $244.98 | 677,343 |
| 2022-06-01 | $245.68 | $246.00 | $239.82 | $244.18 | $243.38 | 883,857 |
| 2022-05-31 | $245.21 | $246.06 | $242.36 | $245.47 | $244.66 | 1,958,911 |
| 2022-05-27 | $246.53 | $247.24 | $244.91 | $246.31 | $245.50 | 959,382 |
| 2022-05-26 | $244.10 | $247.48 | $242.75 | $244.37 | $243.57 | 887,939 |
| 2022-05-25 | $242.52 | $243.91 | $240.36 | $243.03 | $242.23 | 740,275 |
| 2022-05-24 | $237.73 | $244.40 | $237.73 | $244.00 | $243.20 | 1,088,426 |
| 2022-05-23 | $236.00 | $240.31 | $235.06 | $238.67 | $237.89 | 1,201,131 |
| 2022-05-20 | $236.26 | $236.79 | $232.46 | $234.50 | $233.73 | 1,268,981 |
| 2022-05-19 | $235.16 | $237.64 | $231.76 | $234.83 | $234.06 | 1,422,048 |
| 2022-05-18 | $251.00 | $251.00 | $236.84 | $237.05 | $236.27 | 1,375,345 |
| 2022-05-17 | $251.01 | $252.13 | $248.69 | $250.95 | $250.13 | 1,012,886 |
| 2022-05-16 | $249.33 | $250.71 | $247.20 | $249.42 | $248.60 | 982,913 |
| 2022-05-13 | $245.64 | $250.41 | $244.00 | $248.92 | $248.10 | 1,529,027 |
| 2022-05-12 | $245.15 | $248.58 | $242.97 | $245.22 | $244.41 | 1,282,661 |
| 2022-05-11 | $246.63 | $250.98 | $245.61 | $245.96 | $245.15 | 997,949 |
| 2022-05-10 | $248.41 | $250.04 | $243.86 | $246.78 | $245.97 | 1,059,246 |
| 2022-05-09 | $245.14 | $250.08 | $244.44 | $246.24 | $245.43 | 1,148,949 |
| 2022-05-06 | $250.00 | $251.23 | $246.59 | $247.47 | $246.66 | 1,592,809 |
| 2022-05-05 | $251.74 | $254.51 | $250.99 | $251.91 | $251.08 | 1,808,611 |
| 2022-05-04 | $244.17 | $254.00 | $243.13 | $253.60 | $252.77 | 1,121,913 |
| 2022-05-03 | $245.51 | $247.83 | $243.75 | $245.05 | $243.48 | 1,030,809 |
| 2022-05-02 | $247.26 | $248.42 | $242.03 | $244.03 | $242.46 | 895,198 |
| 2022-04-29 | $249.32 | $250.48 | $245.23 | $246.09 | $244.51 | 796,675 |
| 2022-04-28 | $248.55 | $251.56 | $247.52 | $250.18 | $248.57 | 607,454 |
| 2022-04-27 | $247.92 | $251.77 | $247.23 | $249.31 | $247.71 | 870,369 |
| 2022-04-26 | $248.01 | $250.95 | $245.81 | $247.92 | $246.33 | 860,857 |
| 2022-04-25 | $251.44 | $251.82 | $246.20 | $248.74 | $247.14 | 1,271,049 |
| 2022-04-22 | $253.59 | $255.37 | $250.64 | $250.96 | $249.35 | 1,097,286 |
| 2022-04-21 | $259.65 | $261.53 | $253.75 | $254.21 | $252.58 | 1,141,751 |
| 2022-04-20 | $255.00 | $259.55 | $253.40 | $258.78 | $257.12 | 1,030,100 |
| 2022-04-19 | $252.85 | $256.09 | $252.85 | $253.87 | $252.24 | 786,284 |
| 2022-04-18 | $251.42 | $254.80 | $251.19 | $252.82 | $251.20 | 770,230 |
| 2022-04-14 | $250.00 | $253.86 | $249.95 | $251.42 | $249.81 | 780,441 |
| 2022-04-13 | $247.37 | $250.46 | $247.34 | $248.63 | $247.03 | 780,304 |
| 2022-04-12 | $246.47 | $251.83 | $246.47 | $248.83 | $247.23 | 1,096,993 |
| 2022-04-11 | $244.24 | $249.07 | $244.24 | $247.51 | $245.92 | 1,254,779 |
| 2022-04-08 | $241.84 | $246.26 | $239.61 | $244.46 | $242.89 | 1,270,763 |
| 2022-04-07 | $235.99 | $246.50 | $235.82 | $242.50 | $240.94 | 2,057,445 |
| 2022-04-06 | $229.97 | $233.05 | $228.17 | $231.81 | $230.32 | 999,385 |
| 2022-04-05 | $227.90 | $232.54 | $227.90 | $230.34 | $228.86 | 757,206 |
| 2022-04-04 | $236.68 | $236.80 | $228.27 | $229.71 | $228.24 | 936,390 |
| 2022-04-01 | $230.50 | $233.88 | $228.45 | $233.71 | $232.21 | 592,333 |
| 2022-03-31 | $233.14 | $233.50 | $230.23 | $230.32 | $228.84 | 699,203 |
| 2022-03-30 | $230.99 | $233.10 | $229.70 | $233.08 | $231.58 | 599,953 |
| 2022-03-29 | $231.13 | $232.32 | $229.09 | $231.75 | $230.26 | 534,988 |
| 2022-03-28 | $228.70 | $229.67 | $227.37 | $229.37 | $227.90 | 503,063 |
| 2022-03-25 | $228.25 | $230.23 | $227.50 | $229.41 | $227.94 | 489,558 |
| 2022-03-24 | $224.52 | $226.48 | $223.78 | $226.46 | $225.01 | 457,786 |
| 2022-03-23 | $227.02 | $227.25 | $224.01 | $224.52 | $223.08 | 576,235 |
| 2022-03-22 | $227.69 | $227.86 | $224.36 | $227.72 | $226.26 | 388,922 |
| 2022-03-21 | $225.70 | $227.66 | $224.66 | $225.85 | $224.40 | 451,833 |
| 2022-03-18 | $222.30 | $226.66 | $221.16 | $225.93 | $224.48 | 1,333,765 |
| 2022-03-17 | $222.14 | $224.50 | $221.21 | $221.77 | $220.35 | 646,469 |
| 2022-03-16 | $223.39 | $225.12 | $217.98 | $222.34 | $220.91 | 820,181 |
| 2022-03-15 | $221.51 | $223.31 | $218.84 | $222.13 | $220.70 | 781,020 |
| 2022-03-14 | $215.22 | $220.52 | $214.21 | $219.69 | $218.28 | 918,945 |
| 2022-03-11 | $214.77 | $215.90 | $212.28 | $212.39 | $211.03 | 535,239 |
| 2022-03-10 | $212.72 | $214.24 | $209.70 | $213.64 | $212.27 | 1,020,819 |
| 2022-03-09 | $217.92 | $219.02 | $214.55 | $214.72 | $213.34 | 812,182 |
| 2022-03-08 | $212.91 | $219.08 | $211.71 | $214.64 | $213.26 | 1,277,293 |
| 2022-03-07 | $216.38 | $216.99 | $212.15 | $212.98 | $211.61 | 917,700 |
| 2022-03-04 | $215.99 | $217.87 | $213.43 | $217.66 | $216.26 | 923,283 |
| 2022-03-03 | $216.30 | $219.20 | $216.00 | $218.29 | $216.89 | 792,167 |
| 2022-03-02 | $213.06 | $216.82 | $212.63 | $215.82 | $214.43 | 744,121 |
| 2022-03-01 | $215.30 | $216.96 | $212.75 | $213.65 | $212.28 | 951,854 |
| 2022-02-28 | $215.00 | $216.14 | $213.14 | $215.62 | $214.24 | 1,550,835 |
| 2022-02-25 | $216.20 | $217.98 | $213.94 | $217.04 | $215.65 | 1,123,996 |
| 2022-02-24 | $208.74 | $215.07 | $207.59 | $215.01 | $213.63 | 1,473,622 |
| 2022-02-23 | $218.73 | $219.45 | $212.11 | $212.48 | $211.12 | 1,052,872 |
| 2022-02-22 | $213.81 | $217.24 | $213.51 | $216.94 | $215.55 | 1,111,717 |
| 2022-02-18 | $218.02 | $220.30 | $215.20 | $215.85 | $214.46 | 2,184,253 |
| 2022-02-17 | $220.15 | $220.79 | $216.83 | $218.87 | $217.46 | 1,322,309 |
| 2022-02-16 | $220.00 | $223.82 | $218.71 | $220.91 | $219.49 | 1,905,646 |
| 2022-02-15 | $234.15 | $234.67 | $219.00 | $219.55 | $218.14 | 2,605,570 |
| 2022-02-14 | $235.93 | $236.14 | $233.01 | $233.85 | $232.35 | 563,532 |
| 2022-02-11 | $236.66 | $239.70 | $234.72 | $235.94 | $234.43 | 639,228 |
| 2022-02-10 | $238.35 | $241.12 | $236.50 | $237.30 | $235.78 | 661,015 |
| 2022-02-09 | $240.22 | $241.84 | $240.20 | $240.71 | $239.16 | 554,281 |
| 2022-02-08 | $237.29 | $239.85 | $236.36 | $238.90 | $237.37 | 581,934 |
| 2022-02-07 | $238.27 | $238.27 | $236.31 | $237.62 | $235.35 | 532,177 |
| 2022-02-04 | $236.88 | $238.97 | $235.69 | $237.33 | $235.06 | 737,365 |
| 2022-02-03 | $238.52 | $240.12 | $235.69 | $237.86 | $235.58 | 575,766 |
| 2022-02-02 | $237.69 | $240.83 | $236.10 | $240.44 | $238.14 | 1,007,353 |
| 2022-02-01 | $238.25 | $238.50 | $233.45 | $235.66 | $233.40 | 1,236,429 |
| 2022-01-31 | $235.62 | $238.55 | $234.44 | $237.75 | $235.47 | 998,542 |
| 2022-01-28 | $233.57 | $236.54 | $231.23 | $236.05 | $233.79 | 1,376,957 |
| 2022-01-27 | $237.16 | $238.94 | $232.87 | $234.77 | $232.52 | 1,020,000 |
| 2022-01-26 | $237.42 | $239.92 | $233.59 | $234.33 | $232.09 | 2,128,915 |
| 2022-01-25 | $236.50 | $239.68 | $233.33 | $236.47 | $234.21 | 1,139,464 |
| 2022-01-24 | $240.30 | $241.25 | $235.05 | $240.06 | $237.76 | 1,589,377 |
| 2022-01-21 | $244.37 | $245.46 | $240.25 | $241.01 | $238.70 | 993,836 |
| 2022-01-20 | $242.40 | $247.91 | $241.31 | $243.40 | $241.07 | 1,057,990 |
| 2022-01-19 | $243.43 | $245.26 | $242.75 | $242.81 | $240.49 | 703,729 |
| 2022-01-18 | $246.05 | $247.51 | $243.37 | $243.44 | $241.11 | 1,112,350 |
| 2022-01-14 | $246.37 | $249.21 | $245.21 | $248.64 | $246.26 | 798,291 |
| 2022-01-13 | $249.08 | $249.61 | $246.14 | $247.03 | $244.67 | 725,457 |
| 2022-01-12 | $251.30 | $252.00 | $247.73 | $248.12 | $245.75 | 811,530 |
| 2022-01-11 | $246.55 | $253.73 | $244.56 | $252.69 | $250.27 | 1,162,344 |
| 2022-01-10 | $246.42 | $247.48 | $242.06 | $247.08 | $244.72 | 1,142,968 |
| 2022-01-07 | $242.46 | $248.67 | $242.08 | $246.18 | $243.82 | 1,268,655 |
| 2022-01-06 | $256.86 | $258.00 | $242.66 | $244.79 | $242.45 | 2,047,494 |
| 2022-01-05 | $253.63 | $257.29 | $251.87 | $253.36 | $250.94 | 1,565,091 |
| 2022-01-04 | $253.27 | $255.94 | $253.11 | $254.60 | $252.16 | 1,107,231 |
| 2022-01-03 | $251.25 | $253.04 | $249.17 | $252.82 | $250.40 | 979,592 |
| 2021-12-31 | $249.06 | $251.70 | $249.01 | $250.97 | $248.57 | 684,917 |
| 2021-12-30 | $249.27 | $250.49 | $248.92 | $249.39 | $247.00 | 418,257 |
| 2021-12-29 | $248.72 | $250.25 | $247.43 | $249.78 | $247.39 | 621,177 |
| 2021-12-28 | $246.66 | $249.59 | $246.41 | $248.99 | $246.61 | 533,730 |
| 2021-12-27 | $244.04 | $246.96 | $243.47 | $246.80 | $244.44 | 554,322 |
| 2021-12-23 | $244.00 | $245.33 | $242.96 | $244.04 | $241.70 | 662,032 |
| 2021-12-22 | $240.38 | $243.92 | $239.31 | $243.21 | $240.88 | 942,333 |
| 2021-12-21 | $241.00 | $242.99 | $239.49 | $241.32 | $239.01 | 1,164,443 |
| 2021-12-20 | $240.86 | $241.18 | $234.58 | $239.45 | $237.16 | 1,392,990 |
| 2021-12-17 | $239.90 | $243.00 | $237.91 | $242.25 | $239.93 | 2,634,156 |
| 2021-12-16 | $242.26 | $243.41 | $240.41 | $241.61 | $239.30 | 979,434 |
| 2021-12-15 | $237.17 | $241.25 | $235.88 | $241.04 | $238.73 | 1,100,315 |
| 2021-12-14 | $236.54 | $237.95 | $235.02 | $236.81 | $234.54 | 1,044,930 |
| 2021-12-13 | $234.94 | $238.01 | $233.88 | $237.37 | $235.10 | 1,077,531 |
| 2021-12-10 | $234.81 | $235.50 | $233.00 | $235.32 | $233.07 | 613,745 |
| 2021-12-09 | $233.40 | $234.83 | $232.75 | $233.50 | $231.27 | 637,047 |
| 2021-12-08 | $233.16 | $235.41 | $231.88 | $234.68 | $232.43 | 851,367 |
| 2021-12-07 | $232.16 | $236.09 | $230.13 | $233.83 | $231.59 | 1,129,088 |
| 2021-12-06 | $228.84 | $232.48 | $227.86 | $230.87 | $228.66 | 867,543 |
| 2021-12-03 | $226.26 | $226.41 | $223.33 | $226.19 | $224.03 | 913,356 |
| 2021-12-02 | $224.39 | $226.17 | $222.80 | $225.26 | $223.10 | 1,247,011 |
| 2021-12-01 | $227.16 | $229.19 | $223.11 | $223.19 | $221.05 | 954,832 |
| 2021-11-30 | $225.30 | $226.87 | $222.21 | $225.33 | $223.17 | 1,784,403 |
| 2021-11-29 | $230.56 | $230.60 | $224.42 | $226.97 | $224.80 | 1,556,367 |
| 2021-11-26 | $229.02 | $230.00 | $227.01 | $229.32 | $227.13 | 740,863 |
| 2021-11-24 | $236.50 | $236.75 | $230.25 | $232.50 | $230.27 | 1,197,246 |
| 2021-11-23 | $233.75 | $237.61 | $233.75 | $237.06 | $234.79 | 902,362 |
| 2021-11-22 | $240.00 | $240.05 | $228.72 | $234.30 | $232.06 | 1,825,785 |
| 2021-11-19 | $237.80 | $238.04 | $234.84 | $235.40 | $233.15 | 1,678,027 |
| 2021-11-18 | $234.46 | $237.25 | $232.96 | $237.01 | $234.74 | 1,580,851 |
| 2021-11-17 | $231.00 | $234.40 | $229.54 | $234.02 | $231.78 | 1,491,849 |
| 2021-11-16 | $229.00 | $231.92 | $228.24 | $231.13 | $228.92 | 1,233,050 |
| 2021-11-15 | $227.27 | $229.57 | $226.47 | $228.82 | $226.63 | 930,676 |
| 2021-11-12 | $225.04 | $227.85 | $224.59 | $226.41 | $224.24 | 876,112 |
| 2021-11-11 | $221.53 | $224.98 | $220.64 | $224.75 | $222.60 | 943,078 |
| 2021-11-10 | $222.37 | $223.54 | $221.49 | $222.34 | $220.21 | 883,095 |
| 2021-11-09 | $221.65 | $222.50 | $219.62 | $221.64 | $219.52 | 547,185 |
| 2021-11-08 | $222.68 | $222.68 | $219.50 | $221.78 | $219.66 | 997,061 |
| 2021-11-05 | $220.59 | $222.91 | $220.28 | $222.69 | $220.56 | 870,821 |
| 2021-11-04 | $219.50 | $220.04 | $217.66 | $219.36 | $217.26 | 850,712 |
| 2021-11-03 | $219.64 | $221.60 | $219.55 | $220.69 | $217.82 | 619,540 |
| 2021-11-02 | $220.48 | $221.25 | $218.80 | $220.70 | $217.83 | 633,721 |
| 2021-11-01 | $216.91 | $221.00 | $216.62 | $220.21 | $217.35 | 634,562 |
| 2021-10-29 | $215.38 | $217.70 | $215.25 | $216.81 | $213.99 | 980,561 |
| 2021-10-28 | $215.95 | $217.90 | $214.86 | $216.77 | $213.95 | 889,457 |
| 2021-10-27 | $218.29 | $218.39 | $214.76 | $214.95 | $212.16 | 937,732 |
| 2021-10-26 | $218.09 | $219.78 | $217.36 | $218.21 | $215.38 | 563,041 |
| 2021-10-25 | $218.82 | $219.99 | $217.51 | $217.69 | $214.86 | 1,010,393 |
| 2021-10-22 | $218.93 | $219.50 | $217.36 | $219.40 | $216.55 | 559,137 |
| 2021-10-21 | $218.09 | $218.68 | $216.65 | $218.41 | $215.57 | 1,054,512 |
| 2021-10-20 | $216.66 | $219.34 | $215.95 | $218.15 | $215.32 | 673,970 |
| 2021-10-19 | $215.79 | $216.71 | $213.46 | $216.24 | $213.43 | 938,644 |
| 2021-10-18 | $218.00 | $218.59 | $215.52 | $215.60 | $212.80 | 1,034,703 |
| 2021-10-15 | $221.05 | $221.33 | $218.73 | $218.95 | $216.11 | 952,256 |
| 2021-10-14 | $220.00 | $221.96 | $219.22 | $220.37 | $217.51 | 874,207 |
| 2021-10-13 | $221.99 | $222.39 | $218.00 | $219.13 | $216.28 | 737,776 |
| 2021-10-12 | $219.02 | $220.52 | $218.19 | $218.84 | $216.00 | 1,022,792 |
| 2021-10-11 | $220.68 | $222.34 | $219.30 | $219.70 | $216.85 | 1,125,777 |
| 2021-10-08 | $216.15 | $222.00 | $215.41 | $219.66 | $216.81 | 1,667,099 |
| 2021-10-07 | $213.49 | $218.53 | $212.55 | $216.51 | $213.70 | 2,032,001 |
| 2021-10-06 | $213.03 | $217.25 | $210.25 | $211.62 | $208.87 | 2,231,272 |
| 2021-10-05 | $212.95 | $213.93 | $210.59 | $213.06 | $210.29 | 1,534,631 |
| 2021-10-04 | $214.00 | $215.56 | $212.40 | $213.02 | $210.25 | 1,196,629 |
| 2021-10-01 | $211.59 | $216.14 | $210.94 | $213.48 | $210.71 | 1,314,205 |
| 2021-09-30 | $214.89 | $215.79 | $210.46 | $210.69 | $207.95 | 1,181,815 |
| 2021-09-29 | $211.27 | $213.11 | $210.50 | $211.76 | $209.01 | 1,422,790 |
| 2021-09-28 | $211.67 | $212.03 | $209.16 | $209.96 | $207.23 | 865,865 |
| 2021-09-27 | $212.42 | $214.05 | $211.30 | $211.67 | $208.92 | 829,371 |
| 2021-09-24 | $213.72 | $214.24 | $212.15 | $212.62 | $209.86 | 623,224 |
| 2021-09-23 | $212.70 | $214.60 | $212.70 | $214.02 | $211.24 | 1,122,182 |
| 2021-09-22 | $210.23 | $212.61 | $208.80 | $211.30 | $208.56 | 1,373,086 |
| 2021-09-21 | $211.29 | $213.02 | $208.62 | $209.08 | $206.36 | 1,070,790 |
| 2021-09-20 | $211.49 | $212.47 | $207.85 | $210.13 | $207.40 | 1,347,360 |
| 2021-09-17 | $214.14 | $215.44 | $214.03 | $214.85 | $212.06 | 1,754,965 |
| 2021-09-16 | $216.71 | $218.23 | $214.28 | $215.45 | $212.65 | 1,701,546 |
| 2021-09-15 | $215.22 | $219.07 | $214.80 | $218.50 | $215.66 | 1,108,516 |
| 2021-09-14 | $215.56 | $215.92 | $214.08 | $215.59 | $212.79 | 827,018 |
| 2021-09-13 | $215.43 | $216.08 | $213.60 | $214.90 | $212.11 | 911,097 |
| 2021-09-10 | $217.49 | $217.49 | $213.91 | $213.91 | $211.13 | 661,367 |
| 2021-09-09 | $215.05 | $216.44 | $214.13 | $216.01 | $213.20 | 1,204,367 |
| 2021-09-08 | $209.28 | $217.54 | $209.10 | $216.97 | $214.15 | 1,583,004 |
| 2021-09-07 | $210.91 | $211.20 | $207.35 | $209.28 | $206.56 | 1,223,667 |
| 2021-09-03 | $211.90 | $212.64 | $210.96 | $211.83 | $209.08 | 699,649 |
| 2021-09-02 | $215.38 | $215.83 | $211.79 | $212.46 | $209.70 | 1,190,056 |
| 2021-09-01 | $212.87 | $215.65 | $210.68 | $214.91 | $212.12 | 1,154,943 |
| 2021-08-31 | $211.30 | $212.24 | $210.57 | $211.14 | $208.40 | 1,762,502 |
| 2021-08-30 | $212.20 | $212.93 | $211.36 | $211.79 | $209.04 | 754,791 |
| 2021-08-27 | $213.65 | $214.30 | $212.26 | $212.42 | $209.66 | 1,402,615 |
| 2021-08-26 | $214.67 | $214.83 | $212.45 | $214.35 | $211.57 | 712,361 |
| 2021-08-25 | $216.69 | $216.69 | $212.70 | $214.98 | $212.19 | 1,177,926 |
| 2021-08-24 | $216.44 | $218.03 | $215.27 | $216.83 | $214.01 | 1,334,859 |
| 2021-08-23 | $214.82 | $217.06 | $214.01 | $216.01 | $213.20 | 999,160 |
| 2021-08-20 | $213.56 | $215.21 | $213.12 | $213.83 | $211.05 | 960,927 |
| 2021-08-19 | $212.34 | $215.28 | $211.73 | $213.88 | $211.10 | 896,502 |
| 2021-08-18 | $212.62 | $216.23 | $212.34 | $214.43 | $211.64 | 1,150,998 |
| 2021-08-17 | $213.45 | $215.00 | $212.93 | $213.31 | $210.54 | 1,423,569 |
| 2021-08-16 | $213.00 | $214.96 | $212.96 | $214.05 | $211.27 | 1,021,554 |
| 2021-08-13 | $213.02 | $214.69 | $212.00 | $213.64 | $210.86 | 1,106,926 |
| 2021-08-12 | $213.85 | $215.17 | $211.02 | $211.94 | $209.19 | 1,579,353 |
| 2021-08-11 | $217.47 | $218.27 | $212.75 | $213.40 | $210.63 | 2,648,942 |
| 2021-08-10 | $217.48 | $219.54 | $217.24 | $218.06 | $215.23 | 1,292,031 |
| 2021-08-09 | $218.18 | $219.89 | $217.01 | $217.19 | $214.37 | 936,818 |
| 2021-08-06 | $219.48 | $220.99 | $217.71 | $218.80 | $215.20 | 1,392,826 |
| 2021-08-05 | $220.61 | $222.02 | $218.83 | $219.51 | $215.90 | 1,087,745 |
| 2021-08-04 | $220.59 | $221.33 | $219.06 | $219.39 | $215.79 | 1,167,756 |
| 2021-08-03 | $222.80 | $223.58 | $220.32 | $221.34 | $217.70 | 1,077,143 |
| 2021-08-02 | $224.91 | $225.30 | $222.22 | $222.79 | $219.13 | 765,393 |
| 2021-07-30 | $224.32 | $225.96 | $223.23 | $224.34 | $220.65 | 744,958 |
| 2021-07-29 | $227.74 | $227.90 | $224.25 | $224.57 | $220.88 | 936,162 |
| 2021-07-28 | $225.60 | $227.18 | $225.60 | $226.42 | $222.70 | 731,455 |
| 2021-07-27 | $224.48 | $226.50 | $222.72 | $226.36 | $222.64 | 1,176,163 |
| 2021-07-26 | $224.31 | $225.74 | $222.80 | $224.82 | $221.13 | 913,938 |
| 2021-07-23 | $222.90 | $225.34 | $222.00 | $224.58 | $220.89 | 842,971 |
| 2021-07-22 | $226.00 | $226.00 | $222.51 | $223.84 | $220.16 | 583,919 |
| 2021-07-21 | $226.26 | $228.16 | $225.27 | $225.85 | $222.14 | 636,938 |
| 2021-07-20 | $222.55 | $226.77 | $222.26 | $225.17 | $221.47 | 913,521 |
| 2021-07-19 | $220.95 | $222.98 | $219.77 | $222.02 | $218.37 | 1,087,933 |
| 2021-07-16 | $226.60 | $226.61 | $223.57 | $224.01 | $220.33 | 563,836 |
| 2021-07-15 | $225.21 | $225.33 | $223.16 | $224.96 | $221.26 | 631,768 |
| 2021-07-14 | $225.92 | $226.76 | $224.56 | $225.78 | $222.07 | 580,797 |
| 2021-07-13 | $227.00 | $228.73 | $225.24 | $225.45 | $221.75 | 844,823 |
| 2021-07-12 | $226.34 | $226.93 | $225.39 | $226.46 | $222.74 | 673,853 |
| 2021-07-09 | $228.50 | $229.79 | $226.60 | $227.69 | $223.95 | 827,325 |
| 2021-07-08 | $225.00 | $228.59 | $224.33 | $227.01 | $223.28 | 866,958 |
| 2021-07-07 | $229.00 | $229.53 | $226.23 | $227.08 | $223.35 | 1,079,265 |
| 2021-07-06 | $230.12 | $230.40 | $227.13 | $229.46 | $225.69 | 1,008,676 |
| 2021-07-02 | $231.79 | $234.18 | $231.31 | $231.42 | $227.62 | 930,623 |
| 2021-07-01 | $234.02 | $236.83 | $231.82 | $232.03 | $228.22 | 1,146,192 |
| 2021-06-30 | $235.50 | $238.64 | $233.82 | $233.89 | $230.05 | 2,162,197 |
| 2021-06-29 | $230.60 | $233.00 | $230.31 | $230.98 | $227.18 | 1,298,002 |
| 2021-06-28 | $229.38 | $230.32 | $228.44 | $229.39 | $225.62 | 951,536 |
| 2021-06-25 | $225.94 | $228.95 | $225.77 | $228.60 | $224.84 | 888,116 |
| 2021-06-24 | $225.28 | $227.75 | $224.99 | $226.00 | $222.29 | 1,012,913 |
| 2021-06-23 | $223.59 | $225.31 | $222.00 | $224.25 | $220.57 | 1,080,224 |
| 2021-06-22 | $226.03 | $226.73 | $224.59 | $224.70 | $221.01 | 905,169 |
| 2021-06-21 | $221.95 | $226.41 | $220.97 | $225.94 | $222.23 | 1,185,405 |
| 2021-06-18 | $226.00 | $227.18 | $220.95 | $221.25 | $217.61 | 1,973,181 |
| 2021-06-17 | $233.51 | $233.51 | $229.49 | $229.74 | $225.97 | 1,129,932 |
| 2021-06-16 | $235.69 | $236.16 | $232.71 | $233.97 | $230.13 | 701,265 |
| 2021-06-15 | $237.44 | $237.79 | $235.50 | $236.08 | $232.20 | 515,543 |
| 2021-06-14 | $237.18 | $237.35 | $235.60 | $236.37 | $232.49 | 715,715 |
| 2021-06-11 | $237.99 | $238.20 | $236.57 | $237.89 | $233.98 | 464,386 |
| 2021-06-10 | $237.05 | $238.17 | $236.50 | $237.17 | $233.27 | 541,236 |
| 2021-06-09 | $237.66 | $238.54 | $236.65 | $236.67 | $232.78 | 573,528 |
| 2021-06-08 | $240.00 | $240.10 | $237.44 | $238.37 | $234.45 | 727,985 |
| 2021-06-07 | $238.37 | $239.11 | $236.89 | $239.08 | $235.15 | 806,460 |
| 2021-06-04 | $240.32 | $240.60 | $238.56 | $239.25 | $235.32 | 430,264 |
| 2021-06-03 | $237.26 | $239.15 | $236.26 | $238.65 | $234.73 | 866,269 |
| 2021-06-02 | $238.04 | $240.02 | $237.07 | $239.31 | $235.38 | 718,931 |
| 2021-06-01 | $242.40 | $242.47 | $236.79 | $237.35 | $233.45 | 1,246,960 |
| 2021-05-28 | $237.47 | $240.80 | $237.27 | $239.72 | $235.78 | 805,382 |
| 2021-05-27 | $238.24 | $240.00 | $236.95 | $236.99 | $233.10 | 822,638 |
| 2021-05-26 | $237.94 | $238.69 | $236.63 | $237.19 | $233.29 | 1,076,706 |
| 2021-05-25 | $240.00 | $240.04 | $237.78 | $237.94 | $234.03 | 1,069,044 |
| 2021-05-24 | $238.79 | $239.00 | $236.20 | $236.48 | $232.59 | 814,554 |
| 2021-05-21 | $237.01 | $238.93 | $236.55 | $237.28 | $233.38 | 654,225 |
| 2021-05-20 | $232.80 | $237.00 | $232.55 | $236.10 | $232.22 | 1,058,008 |
| 2021-05-19 | $232.26 | $233.15 | $230.53 | $232.38 | $228.56 | 1,135,417 |
| 2021-05-18 | $236.96 | $236.96 | $234.10 | $234.11 | $230.26 | 996,181 |
| 2021-05-17 | $234.55 | $237.88 | $234.35 | $235.87 | $231.99 | 1,934,145 |
| 2021-05-14 | $232.27 | $235.49 | $231.81 | $234.44 | $230.59 | 2,563,884 |
| 2021-05-13 | $229.24 | $232.90 | $228.68 | $231.00 | $227.20 | 1,837,602 |
| 2021-05-12 | $231.95 | $234.01 | $229.57 | $229.75 | $225.97 | 1,648,965 |
| 2021-05-11 | $237.24 | $238.19 | $233.39 | $234.04 | $230.19 | 1,492,786 |
| 2021-05-10 | $241.98 | $242.02 | $239.12 | $239.19 | $235.26 | 963,011 |
| 2021-05-07 | $240.62 | $242.50 | $239.87 | $240.92 | $236.96 | 632,450 |
| 2021-05-06 | $240.72 | $241.69 | $237.73 | $241.62 | $237.65 | 735,673 |
| 2021-05-05 | $240.41 | $241.06 | $239.45 | $239.70 | $235.76 | 397,828 |
| 2021-05-04 | $242.29 | $242.67 | $239.50 | $240.00 | $236.06 | 860,860 |
| 2021-05-03 | $240.25 | $244.75 | $240.00 | $243.02 | $239.03 | 972,796 |
| 2021-04-30 | $240.68 | $240.99 | $238.57 | $240.32 | $235.63 | 851,239 |
| 2021-04-29 | $238.51 | $242.47 | $237.55 | $241.60 | $236.89 | 801,437 |
| 2021-04-28 | $238.61 | $239.12 | $237.19 | $237.90 | $233.26 | 691,629 |
| 2021-04-27 | $239.51 | $239.63 | $237.58 | $238.35 | $233.70 | 697,581 |
| 2021-04-26 | $240.00 | $241.02 | $237.98 | $238.51 | $233.86 | 650,227 |
| 2021-04-23 | $241.63 | $242.91 | $239.59 | $240.58 | $235.89 | 647,946 |
| 2021-04-22 | $240.34 | $240.90 | $237.19 | $238.33 | $233.68 | 819,853 |
| 2021-04-21 | $238.72 | $243.44 | $238.72 | $241.13 | $236.43 | 735,946 |
| 2021-04-20 | $237.42 | $240.40 | $236.30 | $238.31 | $233.66 | 947,936 |
| 2021-04-19 | $239.53 | $240.02 | $236.57 | $237.60 | $232.97 | 777,981 |
| 2021-04-16 | $235.71 | $239.78 | $234.49 | $238.86 | $234.20 | 1,289,782 |
| 2021-04-15 | $230.00 | $234.95 | $229.01 | $234.60 | $230.03 | 1,305,242 |
| 2021-04-14 | $226.12 | $229.19 | $226.12 | $228.82 | $224.36 | 911,943 |
| 2021-04-13 | $225.55 | $228.71 | $224.91 | $226.57 | $222.15 | 965,952 |
| 2021-04-12 | $224.72 | $227.37 | $223.81 | $226.31 | $221.90 | 1,167,540 |
| 2021-04-09 | $224.72 | $225.32 | $218.62 | $224.15 | $219.78 | 2,993,298 |
| 2021-04-08 | $224.54 | $226.77 | $220.98 | $224.21 | $219.84 | 4,390,513 |
| 2021-04-07 | $236.23 | $236.41 | $233.69 | $234.94 | $230.36 | 1,348,299 |
| 2021-04-06 | $231.25 | $236.89 | $230.97 | $236.30 | $231.69 | 1,166,746 |
| 2021-04-05 | $231.42 | $233.00 | $229.93 | $230.28 | $225.79 | 941,440 |
| 2021-04-01 | $228.03 | $230.16 | $226.46 | $229.62 | $225.14 | 1,201,227 |
| 2021-03-31 | $231.95 | $232.99 | $227.76 | $228.00 | $223.55 | 1,265,650 |
| 2021-03-30 | $236.11 | $236.44 | $232.30 | $233.95 | $229.39 | 785,383 |
| 2021-03-29 | $233.68 | $236.94 | $232.69 | $235.98 | $231.38 | 762,626 |
| 2021-03-26 | $232.79 | $235.41 | $229.74 | $235.31 | $230.72 | 840,530 |
| 2021-03-25 | $229.40 | $231.85 | $225.69 | $231.16 | $226.65 | 644,709 |
| 2021-03-24 | $228.34 | $230.80 | $228.11 | $229.68 | $225.20 | 773,464 |
| 2021-03-23 | $229.58 | $230.95 | $227.80 | $229.08 | $224.61 | 855,013 |
| 2021-03-22 | $233.49 | $234.25 | $230.28 | $230.72 | $226.22 | 729,035 |
| 2021-03-19 | $232.33 | $236.54 | $231.28 | $234.70 | $230.12 | 1,434,424 |
| 2021-03-18 | $232.91 | $236.68 | $230.99 | $231.07 | $226.56 | 1,026,706 |
| 2021-03-17 | $232.49 | $234.82 | $230.25 | $233.01 | $228.47 | 807,835 |
| 2021-03-16 | $230.38 | $232.91 | $230.05 | $230.63 | $226.13 | 661,427 |
| 2021-03-15 | $229.91 | $231.29 | $228.15 | $229.86 | $225.38 | 581,032 |
| 2021-03-12 | $229.94 | $231.70 | $228.35 | $229.39 | $224.92 | 698,026 |
| 2021-03-11 | $227.07 | $229.77 | $226.28 | $228.61 | $224.15 | 845,800 |
| 2021-03-10 | $227.90 | $229.93 | $225.72 | $227.06 | $222.63 | 1,007,605 |
| 2021-03-09 | $222.37 | $229.45 | $221.78 | $227.10 | $222.67 | 1,553,198 |
| 2021-03-08 | $218.97 | $222.91 | $217.68 | $220.63 | $216.33 | 1,042,022 |
| 2021-03-05 | $212.94 | $217.74 | $208.72 | $217.01 | $212.78 | 942,151 |
| 2021-03-04 | $215.46 | $217.29 | $208.59 | $211.15 | $207.03 | 1,285,581 |
| 2021-03-03 | $217.37 | $219.03 | $216.03 | $216.06 | $211.85 | 704,526 |
| 2021-03-02 | $217.69 | $219.60 | $217.65 | $218.15 | $213.90 | 967,917 |
| 2021-03-01 | $217.04 | $219.97 | $216.76 | $217.75 | $213.50 | 892,696 |
| 2021-02-26 | $218.64 | $219.54 | $214.06 | $214.14 | $209.96 | 1,353,152 |
| 2021-02-25 | $222.74 | $224.25 | $217.39 | $217.93 | $213.68 | 905,478 |
| 2021-02-24 | $221.47 | $224.49 | $220.28 | $223.93 | $219.56 | 646,990 |
| 2021-02-23 | $222.76 | $224.46 | $220.20 | $222.38 | $218.04 | 728,716 |
| 2021-02-22 | $221.33 | $224.86 | $221.32 | $222.49 | $218.15 | 749,124 |
| 2021-02-19 | $225.91 | $228.17 | $223.00 | $223.21 | $218.86 | 1,175,172 |
| 2021-02-18 | $226.51 | $229.57 | $225.09 | $226.18 | $221.77 | 971,786 |
| 2021-02-17 | $230.94 | $230.94 | $225.55 | $228.46 | $224.01 | 1,161,325 |
| 2021-02-16 | $242.20 | $242.62 | $230.19 | $232.00 | $227.48 | 1,982,578 |
| 2021-02-12 | $236.51 | $242.12 | $235.46 | $241.27 | $236.57 | 1,301,393 |
| 2021-02-11 | $240.22 | $241.42 | $233.11 | $236.39 | $231.78 | 1,570,228 |
| 2021-02-10 | $238.02 | $241.49 | $236.21 | $240.34 | $235.65 | 2,059,871 |
| 2021-02-09 | $234.00 | $235.58 | $231.79 | $233.80 | $229.24 | 1,387,733 |
| 2021-02-08 | $226.55 | $228.66 | $223.69 | $228.63 | $224.17 | 814,410 |
| 2021-02-05 | $225.10 | $228.07 | $224.54 | $227.93 | $222.76 | 1,002,496 |
| 2021-02-04 | $217.01 | $223.63 | $216.14 | $223.51 | $218.44 | 1,449,289 |
| 2021-02-03 | $218.85 | $220.29 | $215.23 | $216.30 | $211.39 | 1,347,464 |
| 2021-02-02 | $217.97 | $219.78 | $216.14 | $217.73 | $212.79 | 1,191,733 |
| 2021-02-01 | $213.16 | $216.35 | $211.23 | $215.06 | $210.18 | 1,260,406 |
| 2021-01-29 | $215.83 | $216.53 | $210.79 | $210.93 | $206.14 | 1,143,667 |
| 2021-01-28 | $213.83 | $218.46 | $210.76 | $216.85 | $211.93 | 1,398,272 |
| 2021-01-27 | $216.44 | $217.87 | $211.90 | $213.32 | $208.48 | 1,815,529 |
| 2021-01-26 | $222.85 | $223.25 | $219.46 | $219.85 | $214.86 | 986,180 |
| 2021-01-25 | $225.53 | $227.00 | $220.10 | $222.17 | $217.13 | 1,568,102 |
| 2021-01-22 | $226.35 | $228.68 | $225.75 | $226.91 | $221.76 | 757,324 |
| 2021-01-21 | $226.98 | $228.90 | $225.84 | $228.69 | $223.50 | 944,124 |
| 2021-01-20 | $224.00 | $228.58 | $223.90 | $227.51 | $222.34 | 1,124,812 |
| 2021-01-19 | $221.26 | $224.47 | $219.17 | $222.91 | $217.85 | 1,204,807 |
| 2021-01-15 | $222.99 | $222.99 | $219.63 | $219.99 | $215.00 | 1,068,879 |
| 2021-01-14 | $224.50 | $226.54 | $222.65 | $223.90 | $218.82 | 1,109,888 |
| 2021-01-13 | $227.00 | $228.63 | $224.15 | $224.57 | $219.47 | 1,542,178 |
| 2021-01-12 | $227.00 | $231.00 | $226.01 | $228.09 | $222.91 | 1,678,186 |
| 2021-01-11 | $228.64 | $230.97 | $225.25 | $226.88 | $221.73 | 1,099,784 |
| 2021-01-08 | $230.14 | $232.47 | $225.26 | $230.21 | $224.98 | 1,595,373 |
| 2021-01-07 | $233.00 | $240.76 | $227.31 | $228.87 | $223.67 | 2,537,130 |
| 2021-01-06 | $219.23 | $226.32 | $219.00 | $223.72 | $218.64 | 1,861,672 |
| 2021-01-05 | $216.33 | $217.80 | $215.63 | $216.89 | $211.97 | 1,530,363 |
| 2021-01-04 | $220.00 | $220.27 | $212.78 | $216.74 | $211.82 | 1,202,732 |
| 2020-12-31 | $217.67 | $219.34 | $217.27 | $219.05 | $214.08 | 696,448 |
| 2020-12-30 | $217.46 | $219.78 | $217.01 | $218.21 | $213.26 | 429,620 |
| 2020-12-29 | $219.94 | $220.00 | $217.08 | $217.44 | $212.50 | 685,619 |
| 2020-12-28 | $217.43 | $219.78 | $215.75 | $218.64 | $213.68 | 747,761 |
| 2020-12-24 | $214.49 | $216.10 | $213.86 | $215.81 | $210.91 | 266,940 |
| 2020-12-23 | $214.26 | $216.50 | $212.89 | $215.48 | $210.59 | 614,076 |
| 2020-12-22 | $215.07 | $215.48 | $212.00 | $212.95 | $208.12 | 881,228 |
| 2020-12-21 | $213.83 | $215.61 | $212.76 | $214.46 | $209.59 | 851,357 |
| 2020-12-18 | $218.67 | $219.56 | $214.77 | $218.68 | $213.72 | 1,736,877 |
| 2020-12-17 | $215.38 | $218.90 | $215.38 | $217.80 | $212.86 | 1,040,237 |
| 2020-12-16 | $212.52 | $216.55 | $212.52 | $214.81 | $209.93 | 866,318 |
| 2020-12-15 | $207.84 | $214.82 | $207.76 | $212.25 | $207.43 | 1,814,751 |
| 2020-12-14 | $207.54 | $208.86 | $206.05 | $207.00 | $202.30 | 1,377,923 |
| 2020-12-11 | $206.00 | $207.60 | $204.46 | $205.29 | $200.63 | 1,312,744 |
| 2020-12-10 | $208.13 | $210.19 | $206.77 | $207.29 | $202.58 | 1,054,982 |
| 2020-12-09 | $212.25 | $212.60 | $208.56 | $209.38 | $204.63 | 806,939 |
| 2020-12-08 | $212.44 | $214.64 | $211.65 | $213.01 | $208.17 | 762,711 |
| 2020-12-07 | $214.02 | $214.11 | $211.51 | $212.04 | $207.23 | 993,760 |
| 2020-12-04 | $210.11 | $213.79 | $209.67 | $213.79 | $208.94 | 1,231,561 |
| 2020-12-03 | $205.91 | $211.64 | $205.00 | $209.78 | $205.02 | 1,335,792 |
| 2020-12-02 | $205.00 | $206.21 | $202.70 | $204.99 | $200.34 | 749,062 |
| 2020-12-01 | $208.35 | $210.50 | $205.00 | $205.74 | $201.07 | 966,266 |
| 2020-11-30 | $203.53 | $205.94 | $202.54 | $205.84 | $201.17 | 1,104,526 |
| 2020-11-27 | $204.65 | $205.56 | $203.42 | $204.81 | $200.16 | 534,021 |
| 2020-11-25 | $207.20 | $207.38 | $204.05 | $204.70 | $200.05 | 1,144,236 |
| 2020-11-24 | $203.35 | $208.66 | $202.84 | $207.80 | $203.08 | 1,011,950 |
| 2020-11-23 | $201.08 | $203.42 | $200.36 | $201.58 | $197.00 | 656,181 |
| 2020-11-20 | $203.47 | $204.27 | $200.13 | $200.57 | $196.02 | 569,718 |
| 2020-11-19 | $202.38 | $204.34 | $201.35 | $204.21 | $199.57 | 759,104 |
| 2020-11-18 | $205.09 | $207.65 | $203.10 | $203.75 | $199.12 | 807,385 |
| 2020-11-17 | $204.00 | $205.93 | $201.20 | $205.05 | $200.39 | 944,949 |
| 2020-11-16 | $205.95 | $207.90 | $203.33 | $206.10 | $201.42 | 937,722 |
| 2020-11-13 | $196.03 | $202.49 | $195.50 | $202.01 | $197.42 | 919,872 |
| 2020-11-12 | $193.50 | $197.51 | $192.20 | $194.90 | $190.48 | 863,033 |
| 2020-11-11 | $202.45 | $202.59 | $194.08 | $194.53 | $190.11 | 1,741,235 |
| 2020-11-10 | $202.89 | $203.65 | $198.44 | $200.56 | $196.01 | 1,968,439 |
| 2020-11-09 | $195.16 | $206.86 | $193.49 | $200.75 | $196.19 | 2,394,103 |
| 2020-11-06 | $183.09 | $186.97 | $182.14 | $185.78 | $181.56 | 886,267 |
| 2020-11-05 | $183.08 | $184.72 | $182.43 | $183.48 | $179.31 | 979,899 |
| 2020-11-04 | $185.36 | $186.37 | $180.74 | $180.85 | $176.02 | 1,130,572 |
| 2020-11-03 | $180.01 | $185.74 | $180.01 | $184.84 | $179.91 | 1,684,441 |
| 2020-11-02 | $168.55 | $176.96 | $166.86 | $176.39 | $171.68 | 1,699,631 |
| 2020-10-30 | $164.79 | $165.24 | $160.63 | $165.23 | $160.82 | 1,549,186 |
| 2020-10-29 | $164.72 | $167.10 | $163.68 | $165.85 | $161.42 | 1,192,495 |
| 2020-10-28 | $169.60 | $169.75 | $164.90 | $165.01 | $160.61 | 1,828,529 |
| 2020-10-27 | $174.54 | $177.30 | $172.13 | $172.16 | $167.57 | 843,732 |
| 2020-10-26 | $178.22 | $178.34 | $173.82 | $174.97 | $170.30 | 1,294,518 |
| 2020-10-23 | $180.00 | $180.49 | $176.95 | $179.46 | $174.67 | 1,108,346 |
| 2020-10-22 | $179.07 | $179.93 | $177.70 | $178.40 | $173.64 | 1,035,228 |
| 2020-10-21 | $180.00 | $181.50 | $179.19 | $179.64 | $174.85 | 619,388 |
| 2020-10-20 | $182.50 | $183.46 | $180.30 | $180.33 | $175.52 | 617,891 |
| 2020-10-19 | $182.00 | $183.53 | $179.30 | $180.64 | $175.82 | 967,851 |
| 2020-10-16 | $182.30 | $184.15 | $181.25 | $181.48 | $176.64 | 827,589 |
| 2020-10-15 | $180.49 | $182.87 | $180.49 | $181.55 | $176.71 | 791,685 |
| 2020-10-14 | $184.26 | $186.38 | $183.05 | $183.11 | $178.22 | 698,187 |
| 2020-10-13 | $185.89 | $188.16 | $185.49 | $187.53 | $182.53 | 665,841 |
| 2020-10-12 | $187.26 | $189.56 | $186.35 | $187.01 | $182.02 | 642,089 |
| 2020-10-09 | $186.24 | $187.44 | $184.84 | $186.65 | $181.67 | 865,889 |
| 2020-10-08 | $181.58 | $185.23 | $180.70 | $185.15 | $180.21 | 1,095,518 |
| 2020-10-07 | $182.02 | $183.98 | $181.12 | $181.48 | $176.64 | 848,628 |
| 2020-10-06 | $183.50 | $184.87 | $180.31 | $180.58 | $175.76 | 850,640 |
| 2020-10-05 | $185.40 | $186.05 | $182.82 | $183.60 | $178.70 | 961,359 |
| 2020-10-02 | $184.36 | $189.30 | $183.30 | $185.60 | $180.65 | 1,329,040 |
| 2020-10-01 | $191.00 | $191.00 | $183.41 | $184.61 | $179.68 | 1,899,443 |
| 2020-09-30 | $187.97 | $190.57 | $187.56 | $189.51 | $184.45 | 1,309,508 |
| 2020-09-29 | $186.76 | $190.16 | $186.03 | $187.52 | $182.52 | 992,106 |
| 2020-09-28 | $184.69 | $186.05 | $183.88 | $185.45 | $180.50 | 1,578,253 |
| 2020-09-25 | $181.06 | $182.24 | $180.12 | $181.82 | $176.97 | 1,865,212 |
| 2020-09-24 | $185.47 | $185.99 | $179.79 | $181.87 | $177.02 | 1,262,505 |
| 2020-09-23 | $188.24 | $190.48 | $186.48 | $186.57 | $181.59 | 899,095 |
| 2020-09-22 | $185.09 | $189.30 | $185.07 | $188.50 | $183.47 | 611,899 |
| 2020-09-21 | $185.45 | $185.50 | $180.57 | $185.06 | $180.12 | 1,109,705 |
| 2020-09-18 | $191.17 | $193.06 | $185.06 | $187.81 | $182.80 | 1,624,217 |
| 2020-09-17 | $192.32 | $194.93 | $190.74 | $192.21 | $187.08 | 765,510 |
| 2020-09-16 | $197.00 | $197.23 | $192.83 | $193.20 | $188.04 | 1,031,438 |
| 2020-09-15 | $196.72 | $197.97 | $195.25 | $196.59 | $191.34 | 1,042,025 |
| 2020-09-14 | $189.87 | $196.47 | $189.24 | $195.31 | $190.10 | 1,467,761 |
| 2020-09-11 | $188.79 | $190.29 | $186.46 | $188.81 | $183.77 | 863,110 |
| 2020-09-10 | $189.73 | $191.11 | $188.09 | $188.73 | $183.69 | 884,972 |
| 2020-09-09 | $189.51 | $191.35 | $185.79 | $189.93 | $184.86 | 1,443,868 |
| 2020-09-08 | $190.10 | $190.89 | $185.48 | $187.76 | $182.75 | 983,113 |
| 2020-09-04 | $191.06 | $192.48 | $187.55 | $191.52 | $186.41 | 1,043,246 |
| 2020-09-03 | $189.44 | $191.36 | $187.82 | $190.58 | $185.49 | 1,614,817 |
| 2020-09-02 | $186.98 | $189.47 | $185.97 | $188.01 | $182.99 | 1,296,537 |
| 2020-09-01 | $183.90 | $186.10 | $183.38 | $185.94 | $180.98 | 973,066 |
| 2020-08-31 | $185.46 | $185.83 | $183.33 | $184.48 | $179.56 | 733,411 |
| 2020-08-28 | $182.67 | $185.75 | $181.19 | $185.37 | $180.42 | 775,218 |
| 2020-08-27 | $182.00 | $183.94 | $181.64 | $182.65 | $177.78 | 733,048 |
| 2020-08-26 | $179.94 | $181.77 | $179.11 | $181.36 | $176.52 | 749,007 |
| 2020-08-25 | $181.26 | $181.56 | $179.20 | $180.18 | $175.37 | 703,773 |
| 2020-08-24 | $178.76 | $181.50 | $177.88 | $181.49 | $176.65 | 695,654 |
| 2020-08-21 | $179.00 | $179.56 | $177.14 | $179.29 | $174.51 | 916,661 |
| 2020-08-20 | $178.30 | $179.63 | $177.76 | $178.34 | $173.58 | 875,239 |
| 2020-08-19 | $178.19 | $180.40 | $177.79 | $180.00 | $175.20 | 971,724 |
| 2020-08-18 | $174.06 | $178.62 | $173.73 | $178.18 | $173.43 | 1,515,859 |
| 2020-08-17 | $176.36 | $177.15 | $173.39 | $173.69 | $169.06 | 830,271 |
| 2020-08-14 | $176.11 | $178.08 | $175.77 | $176.03 | $171.33 | 574,009 |
| 2020-08-13 | $174.43 | $177.14 | $174.12 | $176.62 | $171.91 | 587,435 |
| 2020-08-12 | $174.38 | $177.10 | $173.89 | $175.50 | $170.82 | 1,185,356 |
| 2020-08-11 | $173.77 | $174.51 | $171.89 | $172.87 | $168.26 | 926,570 |
| 2020-08-10 | $171.71 | $172.94 | $170.94 | $171.45 | $166.88 | 757,444 |
| 2020-08-07 | $170.39 | $173.01 | $170.05 | $172.27 | $166.94 | 1,456,208 |
| 2020-08-06 | $171.01 | $173.00 | $170.25 | $171.09 | $165.80 | 1,426,716 |
| 2020-08-05 | $172.11 | $173.57 | $172.11 | $173.43 | $168.07 | 740,788 |
| 2020-08-04 | $173.00 | $174.49 | $171.57 | $171.69 | $166.38 | 1,208,594 |
| 2020-08-03 | $178.20 | $178.20 | $172.74 | $173.29 | $167.93 | 1,234,622 |
| 2020-07-31 | $180.30 | $180.91 | $175.74 | $178.20 | $172.69 | 1,095,810 |
| 2020-07-30 | $180.21 | $181.88 | $178.82 | $180.83 | $175.24 | 622,588 |
| 2020-07-29 | $180.55 | $182.30 | $179.50 | $181.61 | $175.99 | 556,086 |
| 2020-07-28 | $178.59 | $182.11 | $178.17 | $179.52 | $173.97 | 961,845 |
| 2020-07-27 | $179.30 | $179.88 | $177.26 | $178.89 | $173.36 | 886,883 |
| 2020-07-24 | $179.20 | $180.22 | $177.71 | $179.85 | $174.29 | 803,909 |
| 2020-07-23 | $180.38 | $182.92 | $178.79 | $179.00 | $173.47 | 1,536,722 |
| 2020-07-22 | $180.40 | $181.00 | $178.83 | $179.49 | $173.94 | 1,011,588 |
| 2020-07-21 | $178.56 | $184.07 | $178.41 | $180.77 | $175.18 | 1,225,592 |
| 2020-07-20 | $179.65 | $180.32 | $175.40 | $177.60 | $172.11 | 1,221,042 |
| 2020-07-17 | $182.29 | $183.13 | $180.40 | $180.61 | $175.03 | 1,093,480 |
| 2020-07-16 | $181.89 | $183.73 | $180.61 | $181.24 | $175.64 | 1,154,877 |
| 2020-07-15 | $181.05 | $182.66 | $179.69 | $182.63 | $176.98 | 1,365,416 |
| 2020-07-14 | $179.00 | $179.90 | $176.24 | $179.18 | $173.64 | 1,537,981 |
| 2020-07-13 | $185.50 | $185.73 | $179.24 | $179.69 | $174.13 | 1,136,056 |
| 2020-07-10 | $182.93 | $184.99 | $182.11 | $184.93 | $179.21 | 567,567 |
| 2020-07-09 | $184.24 | $185.50 | $181.71 | $182.39 | $176.75 | 1,202,071 |
| 2020-07-08 | $183.28 | $184.11 | $181.30 | $183.48 | $177.81 | 800,237 |
| 2020-07-07 | $184.18 | $186.59 | $182.27 | $182.46 | $176.82 | 904,927 |
| 2020-07-06 | $188.12 | $189.38 | $185.21 | $186.49 | $180.72 | 1,004,866 |
| 2020-07-02 | $189.18 | $190.74 | $185.39 | $185.80 | $180.05 | 1,894,401 |
| 2020-07-01 | $182.93 | $189.92 | $182.04 | $185.88 | $180.13 | 3,462,252 |
| 2020-06-30 | $174.79 | $175.11 | $172.34 | $174.95 | $169.54 | 1,128,561 |
| 2020-06-29 | $170.00 | $174.49 | $168.40 | $174.17 | $168.78 | 1,160,699 |
| 2020-06-26 | $174.09 | $174.09 | $166.52 | $168.99 | $163.76 | 1,662,799 |
| 2020-06-25 | $171.74 | $174.01 | $168.74 | $173.33 | $167.97 | 1,132,223 |
| 2020-06-24 | $178.65 | $179.74 | $171.41 | $171.66 | $166.35 | 1,417,803 |
| 2020-06-23 | $181.22 | $182.13 | $179.34 | $180.46 | $174.88 | 856,766 |
| 2020-06-22 | $180.44 | $181.99 | $178.12 | $179.71 | $174.15 | 984,255 |
| 2020-06-19 | $187.65 | $189.37 | $181.22 | $181.41 | $175.80 | 2,638,256 |
| 2020-06-18 | $178.55 | $184.51 | $177.85 | $184.25 | $178.55 | 1,229,673 |
| 2020-06-17 | $178.71 | $180.46 | $177.43 | $178.71 | $173.18 | 978,228 |
| 2020-06-16 | $179.28 | $180.26 | $173.70 | $177.46 | $171.97 | 1,276,252 |
| 2020-06-15 | $166.53 | $174.95 | $164.25 | $173.69 | $168.32 | 1,132,708 |
| 2020-06-12 | $172.94 | $173.83 | $167.27 | $170.28 | $165.01 | 929,289 |
| 2020-06-11 | $173.86 | $175.57 | $167.82 | $168.67 | $163.45 | 1,500,654 |
| 2020-06-10 | $183.59 | $183.59 | $179.29 | $180.30 | $174.72 | 1,294,152 |
| 2020-06-09 | $182.64 | $183.81 | $180.07 | $183.40 | $177.73 | 1,135,147 |
| 2020-06-08 | $183.53 | $186.33 | $183.01 | $185.93 | $180.18 | 959,875 |
| 2020-06-05 | $179.07 | $183.26 | $177.59 | $181.42 | $175.81 | 1,753,163 |
| 2020-06-04 | $174.69 | $176.26 | $173.36 | $175.73 | $170.30 | 1,898,821 |
| 2020-06-03 | $173.47 | $176.17 | $172.77 | $174.82 | $169.41 | 1,201,188 |
| 2020-06-02 | $174.29 | $175.24 | $171.37 | $173.23 | $167.87 | 1,158,263 |
| 2020-06-01 | $172.40 | $176.28 | $171.28 | $173.25 | $167.89 | 1,401,136 |
| 2020-05-29 | $172.71 | $176.23 | $170.54 | $172.70 | $167.36 | 1,668,836 |
| 2020-05-28 | $180.00 | $180.00 | $175.23 | $175.44 | $170.02 | 822,977 |
| 2020-05-27 | $179.24 | $179.43 | $171.36 | $179.38 | $173.83 | 1,428,366 |
| 2020-05-26 | $175.10 | $179.08 | $174.95 | $176.41 | $170.96 | 1,505,486 |
| 2020-05-22 | $170.87 | $172.82 | $168.16 | $172.31 | $166.98 | 1,051,306 |
| 2020-05-21 | $171.79 | $172.51 | $168.29 | $171.00 | $165.71 | 971,749 |
| 2020-05-20 | $171.39 | $173.62 | $169.36 | $172.47 | $167.14 | 1,125,485 |
| 2020-05-19 | $167.63 | $172.66 | $165.45 | $168.90 | $163.68 | 1,094,256 |
| 2020-05-18 | $161.84 | $169.48 | $161.84 | $168.51 | $163.30 | 1,848,210 |
| 2020-05-15 | $157.23 | $160.09 | $155.90 | $158.49 | $153.59 | 1,112,408 |
| 2020-05-14 | $152.77 | $158.28 | $151.53 | $157.96 | $153.08 | 1,376,881 |
| 2020-05-13 | $161.00 | $161.00 | $153.10 | $155.32 | $150.52 | 1,669,202 |
| 2020-05-12 | $165.19 | $165.37 | $160.47 | $160.52 | $155.56 | 917,058 |
| 2020-05-11 | $163.02 | $166.33 | $162.12 | $163.30 | $158.25 | 1,262,435 |
| 2020-05-08 | $160.80 | $166.85 | $159.55 | $166.06 | $160.93 | 1,129,058 |
| 2020-05-07 | $167.73 | $168.00 | $163.67 | $164.77 | $159.68 | 860,023 |
| 2020-05-06 | $164.11 | $166.96 | $163.14 | $165.48 | $160.36 | 931,848 |
| 2020-05-05 | $164.00 | $165.61 | $162.38 | $163.01 | $157.97 | 1,054,930 |
| 2020-05-04 | $159.59 | $164.21 | $158.42 | $163.75 | $158.69 | 908,946 |
| 2020-05-01 | $162.60 | $164.78 | $160.75 | $161.57 | $155.86 | 968,405 |
| 2020-04-30 | $166.95 | $167.61 | $162.39 | $164.69 | $158.87 | 1,161,111 |
| 2020-04-29 | $169.39 | $172.77 | $168.28 | $169.42 | $163.43 | 1,230,410 |
| 2020-04-28 | $166.20 | $169.29 | $164.08 | $167.43 | $161.51 | 1,410,252 |
| 2020-04-27 | $160.00 | $164.06 | $155.82 | $163.15 | $157.38 | 1,678,162 |
| 2020-04-24 | $155.09 | $159.09 | $153.51 | $158.83 | $153.22 | 1,265,835 |
| 2020-04-23 | $156.53 | $158.32 | $152.41 | $153.05 | $147.64 | 1,185,129 |
| 2020-04-22 | $157.00 | $157.00 | $152.37 | $155.22 | $149.73 | 1,531,438 |
| 2020-04-21 | $153.21 | $155.23 | $151.25 | $153.02 | $147.61 | 1,437,362 |
| 2020-04-20 | $159.89 | $163.37 | $156.50 | $156.62 | $151.09 | 1,514,819 |
| 2020-04-17 | $167.28 | $168.08 | $160.81 | $162.70 | $156.95 | 1,540,462 |
| 2020-04-16 | $163.31 | $164.33 | $159.81 | $162.15 | $156.42 | 1,353,132 |
| 2020-04-15 | $164.00 | $164.56 | $159.37 | $162.36 | $156.62 | 1,732,927 |
| 2020-04-14 | $162.00 | $169.37 | $161.50 | $167.83 | $161.90 | 2,111,897 |
| 2020-04-13 | $165.88 | $166.80 | $157.31 | $157.63 | $152.06 | 1,783,262 |
| 2020-04-09 | $162.64 | $167.75 | $161.11 | $166.24 | $160.37 | 2,346,553 |
| 2020-04-08 | $150.01 | $163.80 | $149.01 | $157.77 | $152.19 | 3,432,504 |
| 2020-04-07 | $156.49 | $162.99 | $149.53 | $149.59 | $144.30 | 2,489,085 |
| 2020-04-06 | $138.05 | $143.81 | $137.01 | $142.26 | $137.23 | 2,397,357 |
| 2020-04-03 | $135.01 | $135.01 | $125.61 | $132.17 | $127.50 | 3,276,486 |
| 2020-04-02 | $127.00 | $132.93 | $117.72 | $131.22 | $126.58 | 5,826,225 |
| 2020-04-01 | $138.58 | $142.66 | $135.52 | $136.88 | $132.04 | 1,643,218 |
| 2020-03-31 | $144.60 | $149.48 | $142.00 | $143.36 | $138.29 | 1,790,491 |
| 2020-03-30 | $144.20 | $147.89 | $140.00 | $146.44 | $141.26 | 1,793,573 |
| 2020-03-27 | $135.00 | $148.80 | $135.00 | $144.88 | $139.76 | 3,153,964 |
| 2020-03-26 | $128.39 | $142.51 | $127.80 | $140.69 | $135.72 | 2,699,518 |
| 2020-03-25 | $124.75 | $133.73 | $123.73 | $126.61 | $122.14 | 3,302,503 |
| 2020-03-24 | $111.14 | $125.00 | $107.69 | $123.82 | $119.44 | 3,814,323 |
| 2020-03-23 | $117.25 | $119.70 | $104.28 | $105.64 | $101.91 | 5,874,607 |
| 2020-03-20 | $126.60 | $129.98 | $116.39 | $119.70 | $115.47 | 3,165,477 |
| 2020-03-19 | $120.00 | $125.53 | $114.67 | $123.06 | $118.71 | 2,496,124 |
| 2020-03-18 | $116.43 | $124.31 | $107.16 | $121.25 | $116.97 | 3,357,948 |
| 2020-03-17 | $125.58 | $127.11 | $110.04 | $124.45 | $120.05 | 3,369,644 |
| 2020-03-16 | $118.23 | $127.40 | $107.00 | $124.75 | $120.34 | 3,623,302 |
| 2020-03-13 | $141.24 | $143.24 | $122.37 | $132.98 | $128.28 | 3,841,909 |
| 2020-03-12 | $144.10 | $144.70 | $129.85 | $131.43 | $126.79 | 3,215,738 |
| 2020-03-11 | $161.16 | $162.81 | $153.85 | $155.07 | $149.59 | 1,878,760 |
| 2020-03-10 | $168.41 | $169.92 | $160.51 | $165.32 | $159.48 | 2,004,216 |
| 2020-03-09 | $168.00 | $172.09 | $161.46 | $164.24 | $158.44 | 1,774,693 |
| 2020-03-06 | $176.69 | $181.31 | $175.25 | $179.07 | $172.74 | 1,667,363 |
| 2020-03-05 | $181.69 | $186.19 | $179.45 | $182.77 | $176.31 | 1,602,016 |
| 2020-03-04 | $179.47 | $186.80 | $178.00 | $185.96 | $179.39 | 1,444,846 |
| 2020-03-03 | $178.28 | $183.45 | $174.92 | $177.59 | $171.31 | 1,956,065 |
| 2020-03-02 | $173.25 | $177.22 | $169.27 | $177.22 | $170.96 | 2,010,381 |
| 2020-02-28 | $170.27 | $172.39 | $163.53 | $172.38 | $166.29 | 3,359,844 |
| 2020-02-27 | $188.09 | $188.41 | $175.55 | $175.66 | $169.45 | 2,282,222 |
| 2020-02-26 | $196.44 | $197.66 | $190.78 | $190.97 | $184.22 | 1,125,401 |
| 2020-02-25 | $202.00 | $202.43 | $193.70 | $195.29 | $188.39 | 1,368,945 |
| 2020-02-24 | $202.40 | $204.35 | $200.39 | $201.54 | $194.42 | 1,145,826 |
| 2020-02-21 | $207.90 | $208.24 | $205.97 | $207.40 | $200.07 | 798,917 |
| 2020-02-20 | $206.64 | $208.55 | $205.24 | $208.34 | $200.98 | 821,689 |
| 2020-02-19 | $204.21 | $207.50 | $203.98 | $206.64 | $199.34 | 805,746 |
| 2020-02-18 | $203.14 | $205.32 | $200.72 | $203.82 | $196.62 | 903,674 |
| 2020-02-14 | $202.70 | $206.44 | $202.22 | $203.83 | $196.63 | 1,373,721 |
| 2020-02-13 | $198.92 | $202.60 | $198.00 | $201.19 | $194.08 | 819,521 |
| 2020-02-12 | $199.67 | $200.44 | $197.87 | $198.72 | $191.70 | 713,387 |
| 2020-02-11 | $200.01 | $201.21 | $198.10 | $199.94 | $192.87 | 994,546 |
| 2020-02-10 | $199.43 | $201.46 | $198.63 | $200.07 | $193.00 | 918,418 |
| 2020-02-07 | $198.64 | $200.81 | $197.58 | $200.34 | $192.54 | 1,223,768 |
| 2020-02-06 | $198.00 | $200.39 | $197.63 | $199.80 | $192.02 | 1,171,577 |
| 2020-02-05 | $193.82 | $197.66 | $193.82 | $197.14 | $189.46 | 1,338,329 |
| 2020-02-04 | $191.60 | $194.96 | $191.48 | $192.89 | $185.38 | 1,205,752 |
| 2020-02-03 | $188.96 | $189.90 | $188.00 | $189.12 | $181.76 | 826,469 |
| 2020-01-31 | $189.90 | $191.43 | $187.71 | $188.30 | $180.97 | 1,003,653 |
| 2020-01-30 | $192.14 | $192.30 | $189.86 | $190.79 | $183.36 | 723,228 |
| 2020-01-29 | $192.79 | $193.79 | $190.83 | $192.58 | $185.08 | 624,309 |
| 2020-01-28 | $191.45 | $194.97 | $190.68 | $192.75 | $185.24 | 985,352 |
| 2020-01-27 | $190.00 | $191.92 | $189.05 | $190.90 | $183.47 | 1,028,090 |
| 2020-01-24 | $193.98 | $194.68 | $190.46 | $191.56 | $184.10 | 853,099 |
| 2020-01-23 | $191.32 | $194.13 | $190.91 | $193.97 | $186.42 | 1,089,270 |
| 2020-01-22 | $192.66 | $194.44 | $191.38 | $191.94 | $184.47 | 1,695,489 |
| 2020-01-21 | $187.45 | $191.39 | $187.20 | $190.23 | $182.82 | 2,038,126 |
| 2020-01-17 | $191.12 | $193.38 | $189.67 | $189.95 | $182.55 | 1,786,780 |
| 2020-01-16 | $191.54 | $192.25 | $190.33 | $190.86 | $183.43 | 855,232 |
| 2020-01-15 | $189.99 | $192.62 | $189.69 | $190.85 | $183.42 | 842,610 |
| 2020-01-14 | $189.27 | $191.59 | $188.97 | $190.83 | $183.40 | 1,292,101 |
| 2020-01-13 | $188.11 | $190.00 | $187.45 | $188.44 | $181.10 | 1,401,538 |
| 2020-01-10 | $192.09 | $192.64 | $187.60 | $188.38 | $181.04 | 1,881,238 |
| 2020-01-09 | $191.90 | $195.96 | $190.61 | $193.59 | $186.05 | 2,475,453 |
| 2020-01-08 | $188.75 | $193.75 | $182.17 | $190.29 | $182.88 | 4,577,309 |
| 2020-01-07 | $189.18 | $189.94 | $183.31 | $183.60 | $176.45 | 2,304,115 |
| 2020-01-06 | $188.98 | $191.74 | $187.52 | $190.40 | $182.99 | 1,614,527 |
| 2020-01-03 | $187.36 | $189.91 | $186.28 | $189.53 | $182.15 | 1,311,379 |
| 2020-01-02 | $189.97 | $190.00 | $186.66 | $188.30 | $180.97 | 1,060,462 |
| 2019-12-31 | $188.00 | $189.79 | $187.10 | $189.75 | $182.36 | 896,858 |
| 2019-12-30 | $189.15 | $189.37 | $187.80 | $188.37 | $181.03 | 901,049 |
| 2019-12-27 | $189.93 | $190.57 | $188.87 | $189.23 | $181.86 | 568,583 |
| 2019-12-26 | $187.26 | $189.93 | $186.73 | $189.66 | $182.27 | 807,694 |
| 2019-12-24 | $188.73 | $188.82 | $186.42 | $186.83 | $179.55 | 400,164 |
| 2019-12-23 | $189.03 | $189.20 | $187.01 | $188.04 | $180.72 | 804,411 |
| 2019-12-20 | $186.94 | $189.07 | $186.23 | $188.90 | $181.54 | 2,342,565 |
| 2019-12-19 | $184.25 | $186.35 | $184.00 | $185.82 | $178.58 | 1,046,779 |
| 2019-12-18 | $183.62 | $184.45 | $182.32 | $183.68 | $176.53 | 860,323 |
| 2019-12-17 | $182.90 | $184.60 | $182.53 | $183.12 | $175.99 | 920,051 |
| 2019-12-16 | $181.79 | $184.23 | $180.12 | $182.89 | $175.77 | 1,311,087 |
| 2019-12-13 | $181.53 | $182.83 | $179.87 | $182.06 | $174.97 | 945,423 |
| 2019-12-12 | $181.05 | $183.42 | $179.67 | $179.79 | $172.79 | 884,570 |
| 2019-12-11 | $180.93 | $181.97 | $179.01 | $181.62 | $174.55 | 918,193 |
| 2019-12-10 | $181.00 | $181.48 | $179.02 | $180.93 | $173.88 | 819,641 |
| 2019-12-09 | $182.86 | $183.50 | $179.52 | $181.27 | $174.21 | 1,303,287 |
| 2019-12-06 | $183.52 | $184.85 | $182.89 | $183.65 | $176.50 | 722,211 |
| 2019-12-05 | $184.00 | $185.16 | $180.95 | $182.46 | $175.35 | 1,339,151 |
| 2019-12-04 | $184.65 | $184.87 | $181.24 | $184.29 | $177.11 | 991,885 |
| 2019-12-03 | $184.76 | $184.87 | $181.74 | $184.49 | $177.31 | 1,018,128 |
| 2019-12-02 | $185.98 | $186.30 | $184.78 | $186.08 | $178.83 | 798,629 |
| 2019-11-29 | $185.54 | $186.31 | $184.72 | $186.06 | $178.81 | 369,375 |
| 2019-11-27 | $184.75 | $186.47 | $183.96 | $185.75 | $178.52 | 675,978 |
| 2019-11-26 | $182.62 | $185.12 | $181.50 | $184.06 | $176.89 | 1,030,559 |
| 2019-11-25 | $182.34 | $183.72 | $181.65 | $183.57 | $176.42 | 987,009 |
| 2019-11-22 | $186.43 | $186.56 | $180.98 | $181.22 | $174.16 | 2,098,475 |
| 2019-11-21 | $186.10 | $187.43 | $185.22 | $186.63 | $179.36 | 1,112,718 |
| 2019-11-20 | $182.02 | $186.04 | $181.84 | $185.86 | $178.62 | 2,139,663 |
| 2019-11-19 | $174.92 | $181.05 | $174.75 | $180.96 | $173.91 | 1,670,067 |
| 2019-11-18 | $179.86 | $179.86 | $174.13 | $174.89 | $168.08 | 2,433,257 |
| 2019-11-15 | $182.94 | $183.40 | $179.45 | $179.65 | $172.65 | 1,852,592 |
| 2019-11-14 | $183.00 | $185.13 | $181.88 | $182.86 | $175.74 | 1,273,465 |
| 2019-11-13 | $184.00 | $185.92 | $183.02 | $184.01 | $176.84 | 805,150 |
| 2019-11-12 | $184.88 | $184.91 | $182.17 | $183.83 | $176.67 | 1,501,053 |
| 2019-11-11 | $187.00 | $187.17 | $184.02 | $184.52 | $177.33 | 1,484,939 |
| 2019-11-08 | $190.40 | $190.60 | $186.50 | $187.56 | $180.26 | 1,435,927 |
| 2019-11-07 | $193.27 | $193.97 | $190.14 | $190.28 | $182.87 | 741,187 |
| 2019-11-06 | $192.00 | $193.65 | $190.83 | $193.21 | $184.96 | 712,892 |
| 2019-11-05 | $194.22 | $195.50 | $191.66 | $191.72 | $183.53 | 788,189 |
| 2019-11-04 | $191.56 | $194.09 | $191.01 | $193.92 | $185.64 | 835,472 |
| 2019-11-01 | $191.26 | $193.48 | $190.56 | $191.00 | $182.84 | 1,116,560 |
| 2019-10-31 | $191.32 | $191.81 | $189.00 | $190.33 | $182.20 | 1,002,326 |
| 2019-10-30 | $192.72 | $192.97 | $190.82 | $191.54 | $183.36 | 928,601 |
| 2019-10-29 | $192.98 | $194.93 | $192.20 | $192.98 | $184.74 | 695,365 |
| 2019-10-28 | $195.41 | $196.46 | $192.85 | $192.92 | $184.68 | 933,260 |
| 2019-10-25 | $195.83 | $197.38 | $194.44 | $195.84 | $187.47 | 765,113 |
| 2019-10-24 | $197.70 | $197.70 | $195.48 | $196.69 | $188.29 | 666,706 |
| 2019-10-23 | $196.00 | $198.00 | $195.17 | $197.54 | $189.10 | 610,408 |
| 2019-10-22 | $194.64 | $197.16 | $193.86 | $196.81 | $188.40 | 631,658 |
| 2019-10-21 | $196.76 | $196.89 | $194.34 | $194.58 | $186.27 | 780,373 |
| 2019-10-18 | $197.13 | $198.60 | $196.00 | $197.02 | $188.60 | 843,398 |
| 2019-10-17 | $198.70 | $199.30 | $196.53 | $197.29 | $188.86 | 984,184 |
| 2019-10-16 | $197.27 | $198.65 | $195.87 | $198.48 | $190.00 | 908,160 |
| 2019-10-15 | $192.94 | $197.61 | $192.58 | $196.76 | $188.36 | 1,103,397 |
| 2019-10-14 | $192.43 | $193.28 | $191.04 | $192.97 | $184.73 | 761,847 |
| 2019-10-11 | $193.61 | $198.50 | $192.61 | $193.08 | $184.83 | 965,073 |
| 2019-10-10 | $191.44 | $194.08 | $190.41 | $192.71 | $184.48 | 963,629 |
| 2019-10-09 | $189.78 | $192.22 | $189.08 | $191.46 | $183.28 | 1,092,981 |
| 2019-10-08 | $187.84 | $190.28 | $186.41 | $189.52 | $181.42 | 1,346,994 |
| 2019-10-07 | $193.39 | $193.73 | $188.10 | $188.74 | $180.68 | 1,731,394 |
| 2019-10-04 | $196.02 | $198.67 | $190.89 | $193.74 | $185.46 | 2,133,054 |
| 2019-10-03 | $201.03 | $202.24 | $191.02 | $194.26 | $185.96 | 4,743,792 |
| 2019-10-02 | $208.14 | $208.14 | $204.31 | $206.79 | $197.96 | 1,407,002 |
| 2019-10-01 | $207.60 | $210.65 | $207.59 | $209.41 | $200.46 | 1,176,103 |
| 2019-09-30 | $206.74 | $208.47 | $206.00 | $207.28 | $198.43 | 1,028,896 |
| 2019-09-27 | $207.33 | $207.98 | $205.09 | $206.00 | $197.20 | 848,046 |
| 2019-09-26 | $204.42 | $207.63 | $204.33 | $206.07 | $197.27 | 926,694 |
| 2019-09-25 | $206.44 | $207.45 | $203.65 | $204.00 | $195.29 | 1,598,846 |
| 2019-09-24 | $206.72 | $206.78 | $203.70 | $205.04 | $196.28 | 766,213 |
| 2019-09-23 | $205.10 | $206.36 | $204.66 | $205.77 | $196.98 | 863,898 |
| 2019-09-20 | $207.90 | $209.29 | $204.59 | $205.10 | $196.34 | 1,559,060 |
| 2019-09-19 | $207.24 | $207.85 | $205.75 | $207.34 | $198.48 | 762,591 |
| 2019-09-18 | $206.12 | $207.52 | $203.98 | $207.33 | $198.47 | 985,446 |
| 2019-09-17 | $204.80 | $208.00 | $203.20 | $205.75 | $196.96 | 1,369,579 |
| 2019-09-16 | $203.67 | $204.75 | $202.28 | $203.84 | $195.13 | 700,926 |
| 2019-09-13 | $204.84 | $205.88 | $203.54 | $204.07 | $195.35 | 595,124 |
| 2019-09-12 | $206.00 | $207.06 | $202.34 | $203.97 | $195.26 | 1,124,522 |
| 2019-09-11 | $208.18 | $208.88 | $205.32 | $206.77 | $197.94 | 979,467 |
| 2019-09-10 | $206.22 | $208.70 | $204.35 | $208.18 | $199.29 | 920,261 |
| 2019-09-09 | $204.98 | $207.54 | $204.60 | $206.75 | $197.92 | 999,786 |
| 2019-09-06 | $204.71 | $205.62 | $203.63 | $204.75 | $196.00 | 955,317 |
| 2019-09-05 | $212.00 | $212.00 | $204.58 | $204.93 | $196.18 | 1,025,885 |
| 2019-09-04 | $209.50 | $211.98 | $208.46 | $210.18 | $201.20 | 883,790 |
| 2019-09-03 | $203.36 | $208.47 | $202.25 | $208.35 | $199.45 | 899,736 |
| 2019-08-30 | $204.72 | $205.29 | $203.43 | $204.35 | $195.62 | 983,397 |
| 2019-08-29 | $202.82 | $205.30 | $202.69 | $204.63 | $195.89 | 761,836 |
| 2019-08-28 | $197.46 | $202.33 | $196.63 | $201.83 | $193.21 | 844,202 |
| 2019-08-27 | $201.91 | $202.95 | $197.86 | $198.19 | $189.72 | 987,501 |
| 2019-08-26 | $200.00 | $203.03 | $197.52 | $202.44 | $193.79 | 1,147,702 |
| 2019-08-23 | $200.70 | $201.52 | $197.66 | $198.51 | $190.03 | 1,018,462 |
| 2019-08-22 | $202.88 | $203.79 | $201.15 | $201.66 | $193.05 | 906,504 |
| 2019-08-21 | $203.81 | $205.29 | $202.84 | $202.85 | $194.19 | 682,827 |
| 2019-08-20 | $201.55 | $203.74 | $201.50 | $202.48 | $193.83 | 1,143,619 |
| 2019-08-19 | $200.00 | $202.83 | $198.94 | $201.80 | $193.18 | 1,044,301 |
| 2019-08-16 | $195.49 | $199.89 | $195.49 | $198.79 | $190.30 | 962,674 |
| 2019-08-15 | $191.00 | $194.97 | $189.51 | $194.40 | $186.10 | 1,004,820 |
| 2019-08-14 | $193.89 | $196.25 | $192.50 | $193.36 | $185.10 | 1,357,687 |
| 2019-08-13 | $192.04 | $197.79 | $192.00 | $196.53 | $188.14 | 939,921 |
| 2019-08-12 | $192.82 | $194.36 | $192.12 | $193.05 | $184.80 | 651,200 |
| 2019-08-09 | $193.30 | $196.55 | $191.87 | $194.15 | $185.14 | 1,092,211 |
| 2019-08-08 | $189.00 | $193.37 | $187.02 | $193.26 | $184.29 | 850,206 |
| 2019-08-07 | $185.37 | $188.78 | $184.30 | $188.16 | $179.43 | 801,564 |
| 2019-08-06 | $189.19 | $189.69 | $185.51 | $187.19 | $178.50 | 1,148,318 |
| 2019-08-05 | $190.51 | $191.36 | $185.87 | $186.69 | $178.02 | 1,672,328 |
| 2019-08-02 | $194.31 | $195.19 | $192.48 | $192.74 | $183.79 | 818,814 |
| 2019-08-01 | $196.67 | $198.32 | $191.65 | $193.60 | $184.61 | 1,366,447 |
| 2019-07-31 | $200.08 | $200.52 | $194.57 | $196.82 | $187.68 | 884,059 |
| 2019-07-30 | $197.34 | $201.56 | $196.42 | $200.95 | $191.62 | 875,247 |
| 2019-07-29 | $204.13 | $204.22 | $197.27 | $199.00 | $189.76 | 1,146,825 |
| 2019-07-26 | $203.75 | $205.59 | $202.66 | $203.92 | $194.45 | 739,713 |
| 2019-07-25 | $204.04 | $204.65 | $201.14 | $203.01 | $193.59 | 638,936 |
| 2019-07-24 | $201.93 | $204.38 | $201.32 | $204.09 | $194.62 | 667,622 |
| 2019-07-23 | $201.15 | $203.19 | $200.74 | $202.29 | $192.90 | 683,642 |
| 2019-07-22 | $202.17 | $203.56 | $198.89 | $201.17 | $191.83 | 1,073,098 |
| 2019-07-19 | $202.45 | $204.00 | $200.94 | $201.57 | $192.21 | 1,029,240 |
| 2019-07-18 | $199.89 | $203.16 | $199.23 | $202.60 | $193.20 | 823,487 |
| 2019-07-17 | $198.56 | $199.80 | $197.77 | $199.38 | $190.12 | 879,402 |
| 2019-07-16 | $199.56 | $199.63 | $197.09 | $197.88 | $188.69 | 1,016,781 |
| 2019-07-15 | $199.71 | $199.71 | $197.49 | $198.59 | $189.37 | 812,393 |
| 2019-07-12 | $197.89 | $201.50 | $197.62 | $199.60 | $190.33 | 1,213,699 |
| 2019-07-11 | $200.78 | $201.89 | $196.83 | $197.67 | $188.49 | 970,619 |
| 2019-07-10 | $197.75 | $201.93 | $197.75 | $200.79 | $191.47 | 1,218,356 |
| 2019-07-09 | $199.36 | $199.59 | $194.56 | $198.04 | $188.85 | 2,194,168 |
| 2019-07-08 | $197.04 | $200.25 | $196.26 | $200.10 | $190.81 | 1,109,451 |
| 2019-07-05 | $198.96 | $199.20 | $196.36 | $197.49 | $188.32 | 652,181 |
| 2019-07-03 | $199.10 | $200.23 | $196.35 | $199.90 | $190.62 | 917,141 |
| 2019-07-02 | $196.07 | $198.98 | $195.79 | $198.66 | $189.44 | 1,172,431 |
| 2019-07-01 | $199.00 | $200.00 | $193.13 | $196.09 | $186.99 | 2,530,407 |
| 2019-06-28 | $198.62 | $200.59 | $192.53 | $196.94 | $187.80 | 7,416,027 |
| 2019-06-27 | $184.82 | $189.08 | $183.76 | $188.21 | $179.47 | 2,091,365 |
| 2019-06-26 | $184.32 | $185.75 | $184.06 | $185.02 | $176.43 | 1,183,332 |
| 2019-06-25 | $181.76 | $184.27 | $181.76 | $183.90 | $175.36 | 2,273,276 |
| 2019-06-24 | $184.00 | $184.83 | $181.06 | $181.26 | $172.85 | 1,607,145 |
| 2019-06-21 | $185.35 | $185.68 | $181.29 | $183.73 | $175.20 | 2,121,174 |
| 2019-06-20 | $185.55 | $188.09 | $185.47 | $185.74 | $177.12 | 1,029,771 |
| 2019-06-19 | $182.75 | $184.40 | $181.62 | $184.32 | $175.76 | 1,391,700 |
| 2019-06-18 | $188.57 | $188.57 | $181.87 | $181.97 | $173.52 | 1,848,784 |
| 2019-06-17 | $187.29 | $187.88 | $186.33 | $187.23 | $178.54 | 789,721 |
| 2019-06-14 | $189.22 | $190.03 | $187.54 | $187.63 | $178.92 | 724,237 |
| 2019-06-13 | $189.00 | $190.05 | $186.75 | $189.34 | $180.55 | 1,111,434 |
| 2019-06-12 | $195.12 | $195.36 | $189.12 | $189.32 | $180.53 | 1,041,238 |
| 2019-06-11 | $192.01 | $195.30 | $191.81 | $194.96 | $185.91 | 1,306,999 |
| 2019-06-10 | $194.01 | $194.54 | $191.45 | $191.96 | $183.05 | 2,042,266 |
| 2019-06-07 | $185.03 | $190.02 | $184.70 | $188.40 | $179.65 | 1,815,047 |
| 2019-06-06 | $185.86 | $187.25 | $181.74 | $184.16 | $175.61 | 2,310,122 |
| 2019-06-05 | $185.93 | $187.86 | $183.78 | $187.00 | $178.32 | 1,639,610 |
| 2019-06-04 | $181.38 | $184.73 | $179.80 | $184.44 | $175.88 | 2,238,756 |
| 2019-06-03 | $177.28 | $179.58 | $176.56 | $177.23 | $169.00 | 4,607,917 |
| 2019-05-31 | $175.00 | $177.31 | $171.27 | $176.45 | $168.26 | 6,252,350 |
| 2019-05-30 | $188.89 | $190.66 | $186.09 | $187.29 | $178.60 | 1,083,417 |
| 2019-05-29 | $193.56 | $193.56 | $187.58 | $188.90 | $180.13 | 1,483,690 |
| 2019-05-28 | $198.35 | $198.60 | $193.34 | $194.24 | $185.22 | 3,271,707 |
| 2019-05-24 | $202.50 | $202.99 | $196.27 | $198.68 | $189.46 | 2,526,918 |
| 2019-05-23 | $204.13 | $206.50 | $203.74 | $206.21 | $196.64 | 877,272 |
| 2019-05-22 | $204.50 | $205.42 | $203.05 | $204.97 | $195.46 | 865,797 |
| 2019-05-21 | $205.04 | $206.78 | $202.93 | $205.00 | $195.48 | 1,765,726 |
| 2019-05-20 | $204.59 | $205.33 | $202.69 | $203.05 | $193.62 | 1,062,047 |
| 2019-05-17 | $205.09 | $207.67 | $204.77 | $204.79 | $195.28 | 893,461 |
| 2019-05-16 | $205.05 | $207.53 | $204.12 | $206.80 | $197.20 | 872,995 |
| 2019-05-15 | $203.96 | $207.79 | $203.62 | $204.99 | $195.47 | 1,368,754 |
| 2019-05-14 | $202.00 | $207.25 | $201.47 | $205.33 | $195.80 | 1,202,256 |
| 2019-05-13 | $200.08 | $201.67 | $199.02 | $201.06 | $191.73 | 1,320,396 |
| 2019-05-10 | $201.06 | $204.01 | $199.27 | $203.23 | $193.80 | 1,616,954 |
| 2019-05-09 | $205.16 | $206.58 | $201.82 | $201.89 | $192.52 | 1,833,432 |
| 2019-05-08 | $207.16 | $208.77 | $206.75 | $207.19 | $196.84 | 840,881 |
| 2019-05-07 | $209.13 | $209.64 | $206.74 | $207.87 | $197.49 | 1,227,879 |
| 2019-05-06 | $208.28 | $211.30 | $208.00 | $210.41 | $199.90 | 1,166,519 |
| 2019-05-03 | $210.13 | $212.06 | $209.79 | $211.40 | $200.84 | 1,114,028 |
| 2019-05-02 | $211.14 | $211.69 | $207.66 | $209.12 | $198.67 | 1,569,378 |
| 2019-05-01 | $211.60 | $213.70 | $211.21 | $212.09 | $201.50 | 876,761 |
| 2019-04-30 | $212.10 | $212.77 | $209.91 | $211.67 | $201.10 | 1,532,818 |
| 2019-04-29 | $212.36 | $213.34 | $210.68 | $212.54 | $201.92 | 1,078,610 |
| 2019-04-26 | $213.00 | $214.36 | $211.50 | $212.16 | $201.56 | 1,329,576 |
| 2019-04-25 | $208.81 | $214.48 | $208.81 | $212.16 | $201.56 | 1,900,975 |
| 2019-04-24 | $208.15 | $210.42 | $207.90 | $210.14 | $199.64 | 1,666,897 |
| 2019-04-23 | $206.83 | $209.20 | $204.93 | $207.48 | $197.12 | 2,256,729 |
| 2019-04-22 | $198.53 | $205.75 | $198.26 | $205.46 | $195.20 | 2,196,943 |
| 2019-04-18 | $193.34 | $199.88 | $193.34 | $198.80 | $188.87 | 2,881,485 |
| 2019-04-17 | $190.95 | $192.87 | $189.85 | $191.58 | $182.01 | 1,090,926 |
| 2019-04-16 | $191.01 | $191.46 | $189.55 | $190.01 | $180.52 | 2,025,442 |
| 2019-04-15 | $190.69 | $191.00 | $189.32 | $190.92 | $181.38 | 1,447,770 |
| 2019-04-12 | $192.20 | $192.52 | $190.23 | $190.53 | $181.01 | 948,635 |
| 2019-04-11 | $190.03 | $191.60 | $189.11 | $191.17 | $181.62 | 1,847,321 |
| 2019-04-10 | $191.00 | $191.60 | $188.63 | $190.10 | $180.60 | 1,399,082 |
| 2019-04-09 | $191.34 | $192.33 | $189.56 | $190.89 | $181.36 | 1,917,902 |
| 2019-04-08 | $192.50 | $192.66 | $190.56 | $192.34 | $182.73 | 2,866,400 |
| 2019-04-05 | $191.50 | $193.71 | $189.16 | $193.30 | $183.64 | 4,639,917 |
| 2019-04-04 | $178.51 | $193.19 | $178.12 | $191.45 | $181.89 | 7,719,566 |
| 2019-04-03 | $177.26 | $179.77 | $176.81 | $179.69 | $170.71 | 2,644,064 |
| 2019-04-02 | $178.25 | $178.61 | $175.50 | $176.71 | $167.88 | 2,237,676 |
| 2019-04-01 | $176.91 | $178.59 | $174.52 | $177.59 | $168.72 | 2,908,797 |
| 2019-03-29 | $172.97 | $176.46 | $172.76 | $175.33 | $166.57 | 2,193,855 |
| 2019-03-28 | $170.25 | $172.52 | $169.89 | $172.50 | $163.88 | 1,170,905 |
| 2019-03-27 | $170.23 | $171.89 | $169.44 | $170.12 | $161.62 | 1,217,417 |
| 2019-03-26 | $168.54 | $171.87 | $168.28 | $171.71 | $163.13 | 2,077,030 |
| 2019-03-25 | $168.64 | $169.15 | $166.75 | $168.04 | $159.65 | 1,384,114 |
| 2019-03-22 | $168.41 | $170.42 | $167.52 | $169.53 | $161.06 | 1,553,191 |
| 2019-03-21 | $164.22 | $169.51 | $164.17 | $169.39 | $160.93 | 1,622,562 |
| 2019-03-20 | $167.33 | $167.61 | $163.52 | $164.60 | $156.38 | 2,815,881 |
| 2019-03-19 | $171.21 | $171.23 | $166.01 | $167.33 | $158.97 | 2,187,165 |
| 2019-03-18 | $171.08 | $171.38 | $170.30 | $171.08 | $162.53 | 856,377 |
| 2019-03-15 | $171.48 | $172.81 | $169.80 | $170.45 | $161.94 | 2,682,758 |
| 2019-03-14 | $170.50 | $171.29 | $169.31 | $170.61 | $162.09 | 1,239,988 |
| 2019-03-13 | $169.83 | $171.90 | $169.71 | $170.66 | $162.14 | 1,379,291 |
| 2019-03-12 | $168.54 | $169.45 | $167.85 | $168.81 | $160.38 | 997,877 |
| 2019-03-11 | $167.06 | $168.76 | $166.45 | $168.33 | $159.92 | 1,043,499 |
| 2019-03-08 | $166.85 | $167.86 | $165.32 | $166.19 | $157.89 | 1,146,304 |
| 2019-03-07 | $168.45 | $169.57 | $166.36 | $167.64 | $159.27 | 1,595,857 |
| 2019-03-06 | $167.60 | $168.91 | $165.72 | $166.06 | $157.77 | 1,292,758 |
| 2019-03-05 | $170.22 | $170.22 | $167.10 | $167.47 | $159.10 | 2,601,723 |
| 2019-03-04 | $172.57 | $172.79 | $169.05 | $170.63 | $162.11 | 1,828,667 |
| 2019-03-01 | $170.20 | $171.95 | $169.95 | $171.94 | $163.35 | 1,508,795 |
| 2019-02-28 | $169.94 | $170.44 | $168.69 | $169.16 | $160.71 | 1,540,589 |
| 2019-02-27 | $168.75 | $169.33 | $167.85 | $169.25 | $160.80 | 1,112,449 |
| 2019-02-26 | $167.08 | $169.78 | $167.08 | $169.41 | $160.95 | 1,495,989 |
| 2019-02-25 | $170.30 | $170.75 | $166.85 | $167.15 | $158.80 | 1,695,090 |
| 2019-02-22 | $165.72 | $169.37 | $165.50 | $169.06 | $160.62 | 3,913,931 |
| 2019-02-21 | $167.35 | $167.75 | $163.99 | $165.65 | $157.38 | 5,426,664 |
| 2019-02-20 | $175.41 | $176.78 | $166.36 | $166.98 | $158.64 | 5,401,775 |
| 2019-02-19 | $174.98 | $176.39 | $174.05 | $174.72 | $165.99 | 2,072,329 |
| 2019-02-15 | $175.26 | $176.19 | $173.56 | $174.91 | $166.17 | 1,965,554 |
| 2019-02-14 | $174.91 | $175.00 | $173.05 | $173.96 | $165.27 | 2,484,491 |
| 2019-02-13 | $173.93 | $176.13 | $173.01 | $174.77 | $166.04 | 4,736,453 |
| 2019-02-12 | $172.31 | $173.03 | $170.87 | $171.94 | $163.35 | 1,979,961 |
| 2019-02-11 | $174.58 | $175.87 | $171.66 | $172.77 | $164.14 | 2,021,302 |
| 2019-02-08 | $174.10 | $175.22 | $173.55 | $175.22 | $165.76 | 1,344,186 |
| 2019-02-07 | $171.62 | $174.68 | $171.31 | $174.05 | $164.65 | 1,896,369 |
| 2019-02-06 | $174.34 | $174.68 | $171.35 | $172.29 | $162.99 | 1,651,796 |
| 2019-02-05 | $173.70 | $176.46 | $173.34 | $174.72 | $165.28 | 2,604,569 |
| 2019-02-04 | $174.25 | $174.30 | $171.96 | $172.81 | $163.48 | 1,483,413 |
| 2019-02-01 | $174.15 | $174.58 | $172.74 | $173.75 | $164.37 | 2,531,434 |
| 2019-01-31 | $171.10 | $173.77 | $170.15 | $173.66 | $164.28 | 2,457,264 |
| 2019-01-30 | $168.58 | $170.67 | $168.13 | $170.61 | $161.40 | 2,486,860 |
| 2019-01-29 | $167.92 | $168.50 | $167.24 | $168.15 | $159.07 | 3,067,198 |
| 2019-01-28 | $166.56 | $168.58 | $165.70 | $167.90 | $158.83 | 2,636,487 |
| 2019-01-25 | $166.00 | $167.31 | $165.86 | $166.80 | $157.79 | 2,349,477 |
| 2019-01-24 | $165.39 | $165.75 | $163.71 | $164.79 | $155.89 | 2,163,388 |
| 2019-01-23 | $165.27 | $165.96 | $164.27 | $165.59 | $156.65 | 2,700,396 |
| 2019-01-22 | $165.98 | $167.92 | $163.47 | $164.73 | $155.83 | 2,553,825 |
| 2019-01-18 | $161.79 | $166.10 | $161.50 | $164.15 | $155.29 | 2,952,476 |
| 2019-01-17 | $159.09 | $160.85 | $157.14 | $160.36 | $151.70 | 1,725,458 |
| 2019-01-16 | $160.24 | $161.67 | $158.82 | $159.88 | $151.25 | 1,918,217 |
| 2019-01-15 | $161.09 | $161.09 | $158.87 | $160.53 | $151.86 | 1,824,000 |
| 2019-01-14 | $158.22 | $161.75 | $158.22 | $160.86 | $152.17 | 2,874,460 |
| 2019-01-11 | $160.00 | $160.73 | $157.20 | $159.21 | $150.61 | 3,835,386 |
| 2019-01-10 | $156.50 | $161.48 | $155.56 | $159.93 | $151.29 | 7,659,016 |
| 2019-01-09 | $152.61 | $161.26 | $150.37 | $150.94 | $142.79 | 17,157,524 |
| 2019-01-08 | $171.65 | $173.40 | $170.11 | $172.34 | $163.03 | 3,418,558 |
| 2019-01-07 | $169.45 | $172.33 | $168.08 | $170.12 | $160.93 | 3,553,084 |
| 2019-01-04 | $163.02 | $166.72 | $162.16 | $166.62 | $157.62 | 3,369,603 |
| 2019-01-03 | $163.10 | $164.32 | $160.92 | $161.60 | $152.87 | 2,391,979 |
| 2019-01-02 | $160.06 | $165.51 | $159.30 | $164.04 | $155.18 | 1,747,222 |
| 2018-12-31 | $163.50 | $164.00 | $159.52 | $160.82 | $152.14 | 1,952,785 |
| 2018-12-28 | $164.82 | $165.63 | $161.52 | $162.86 | $154.07 | 1,963,806 |
| 2018-12-27 | $161.71 | $163.51 | $158.64 | $163.50 | $154.67 | 1,733,953 |
| 2018-12-26 | $157.96 | $163.49 | $157.28 | $163.42 | $154.60 | 1,908,823 |
| 2018-12-24 | $160.82 | $161.38 | $156.25 | $156.95 | $148.47 | 1,541,039 |
| 2018-12-21 | $166.77 | $168.41 | $161.99 | $162.18 | $153.42 | 3,163,484 |
| 2018-12-20 | $172.11 | $172.90 | $165.93 | $166.88 | $157.87 | 2,519,352 |
| 2018-12-19 | $172.65 | $176.40 | $171.45 | $172.09 | $162.80 | 3,539,490 |
| 2018-12-18 | $175.75 | $176.00 | $171.08 | $172.62 | $163.30 | 3,488,203 |
| 2018-12-17 | $180.39 | $181.60 | $174.59 | $176.05 | $166.54 | 2,739,407 |
| 2018-12-14 | $181.63 | $182.99 | $180.24 | $181.27 | $171.48 | 1,330,774 |
| 2018-12-13 | $186.07 | $187.13 | $180.17 | $182.63 | $172.77 | 2,311,031 |
| 2018-12-12 | $191.04 | $191.04 | $186.65 | $186.73 | $176.65 | 2,267,458 |
| 2018-12-11 | $189.01 | $191.40 | $187.92 | $188.77 | $178.58 | 2,040,984 |
| 2018-12-10 | $189.24 | $189.32 | $184.76 | $187.30 | $177.19 | 1,915,039 |
| 2018-12-07 | $191.28 | $192.86 | $187.34 | $188.61 | $178.42 | 1,437,651 |
| 2018-12-06 | $190.05 | $191.33 | $187.91 | $190.72 | $180.42 | 1,666,429 |
| 2018-12-04 | $197.50 | $197.65 | $190.94 | $191.17 | $180.85 | 2,192,274 |
| 2018-12-03 | $196.45 | $198.35 | $193.77 | $198.21 | $187.51 | 2,351,690 |
| 2018-11-30 | $196.07 | $197.67 | $194.88 | $195.76 | $185.19 | 1,663,033 |
| 2018-11-29 | $199.13 | $201.71 | $196.09 | $196.21 | $185.61 | 2,909,432 |
| 2018-11-28 | $196.50 | $201.80 | $195.97 | $201.32 | $190.45 | 2,012,881 |
| 2018-11-27 | $195.13 | $197.73 | $194.70 | $195.80 | $185.23 | 2,269,644 |
| 2018-11-26 | $194.93 | $195.17 | $193.07 | $194.11 | $183.63 | 1,329,350 |
| 2018-11-23 | $194.00 | $195.52 | $192.37 | $192.84 | $182.43 | 470,249 |
| 2018-11-21 | $191.23 | $195.58 | $190.58 | $194.21 | $183.72 | 1,684,821 |
| 2018-11-20 | $191.04 | $192.69 | $187.87 | $190.72 | $180.42 | 2,363,912 |
| 2018-11-19 | $196.02 | $196.19 | $191.85 | $193.39 | $182.95 | 3,845,941 |
| 2018-11-16 | $196.38 | $198.03 | $195.01 | $196.53 | $185.92 | 2,436,313 |
| 2018-11-15 | $197.46 | $197.92 | $195.01 | $197.44 | $186.78 | 1,304,666 |
| 2018-11-14 | $199.40 | $200.50 | $196.20 | $197.31 | $186.65 | 2,265,281 |
| 2018-11-13 | $201.40 | $202.00 | $199.08 | $199.64 | $188.86 | 2,316,908 |
| 2018-11-12 | $203.06 | $204.72 | $201.62 | $201.97 | $191.06 | 1,309,084 |
| 2018-11-09 | $204.39 | $204.54 | $201.04 | $203.13 | $192.16 | 1,654,450 |
| 2018-11-08 | $207.37 | $208.24 | $204.13 | $204.72 | $193.66 | 1,459,261 |
| 2018-11-07 | $205.48 | $207.43 | $204.80 | $206.75 | $195.59 | 2,041,774 |
| 2018-11-06 | $200.52 | $204.41 | $200.23 | $204.00 | $192.98 | 2,303,871 |
| 2018-11-05 | $200.99 | $201.01 | $197.23 | $200.30 | $189.48 | 1,605,849 |
| 2018-11-02 | $201.14 | $202.40 | $199.16 | $201.32 | $189.75 | 1,877,220 |
| 2018-11-01 | $199.70 | $201.17 | $199.03 | $200.88 | $189.33 | 1,783,105 |
| 2018-10-31 | $200.01 | $202.74 | $198.67 | $199.23 | $187.78 | 2,978,871 |
| 2018-10-30 | $200.84 | $201.59 | $196.26 | $198.47 | $187.06 | 3,477,340 |
| 2018-10-29 | $211.02 | $212.91 | $200.76 | $202.75 | $191.10 | 2,570,347 |
| 2018-10-26 | $211.01 | $211.95 | $205.89 | $209.96 | $197.89 | 3,008,144 |
| 2018-10-25 | $211.92 | $215.70 | $209.78 | $213.15 | $200.90 | 1,712,814 |
| 2018-10-24 | $214.42 | $215.38 | $211.65 | $212.18 | $199.98 | 2,330,370 |
| 2018-10-23 | $216.75 | $218.45 | $211.25 | $214.88 | $202.53 | 2,808,189 |
| 2018-10-22 | $223.33 | $227.35 | $219.00 | $219.16 | $206.56 | 2,563,035 |
| 2018-10-19 | $225.75 | $225.75 | $222.27 | $222.93 | $210.12 | 1,883,526 |
| 2018-10-18 | $227.73 | $228.49 | $224.07 | $225.09 | $212.15 | 1,991,048 |
| 2018-10-17 | $227.06 | $228.00 | $224.01 | $227.20 | $214.14 | 1,165,186 |
| 2018-10-16 | $227.30 | $227.70 | $224.50 | $226.96 | $213.91 | 1,636,091 |
| 2018-10-15 | $224.31 | $226.89 | $222.69 | $223.71 | $210.85 | 1,583,693 |
| 2018-10-12 | $221.26 | $226.29 | $220.04 | $225.69 | $212.72 | 2,967,214 |
| 2018-10-11 | $221.23 | $221.95 | $217.50 | $217.77 | $205.25 | 2,343,666 |
| 2018-10-10 | $227.37 | $227.70 | $221.39 | $221.61 | $208.87 | 2,217,990 |
| 2018-10-09 | $227.82 | $228.33 | $225.23 | $226.27 | $213.26 | 2,443,136 |
| 2018-10-08 | $223.64 | $228.91 | $223.41 | $228.67 | $215.53 | 3,029,439 |
| 2018-10-05 | $224.17 | $225.25 | $220.83 | $223.18 | $210.35 | 3,759,455 |
| 2018-10-04 | $224.31 | $225.76 | $216.20 | $222.10 | $209.33 | 7,428,400 |
| 2018-10-03 | $213.61 | $213.78 | $210.52 | $210.76 | $198.64 | 2,627,338 |
| 2018-10-02 | $212.88 | $214.23 | $211.77 | $212.73 | $200.50 | 1,765,530 |
| 2018-10-01 | $216.31 | $216.55 | $212.85 | $213.32 | $201.06 | 1,342,733 |
| 2018-09-28 | $216.22 | $219.08 | $215.20 | $215.62 | $203.23 | 2,434,148 |
| 2018-09-27 | $213.50 | $216.38 | $213.50 | $214.94 | $202.58 | 1,128,090 |
| 2018-09-26 | $215.46 | $216.45 | $213.51 | $213.76 | $201.47 | 1,338,212 |
| 2018-09-25 | $215.48 | $216.86 | $212.92 | $214.51 | $202.18 | 1,555,795 |
| 2018-09-24 | $216.39 | $217.02 | $215.31 | $216.32 | $203.89 | 928,594 |
| 2018-09-21 | $218.00 | $219.60 | $216.64 | $216.94 | $204.47 | 2,055,336 |
| 2018-09-20 | $215.20 | $219.43 | $214.50 | $218.57 | $206.01 | 1,882,852 |
| 2018-09-19 | $217.89 | $218.50 | $214.29 | $215.17 | $202.80 | 1,896,076 |
| 2018-09-18 | $212.21 | $214.87 | $211.31 | $213.52 | $201.25 | 1,391,047 |
| 2018-09-17 | $213.20 | $213.90 | $210.22 | $212.33 | $200.12 | 1,942,000 |
| 2018-09-14 | $211.41 | $214.14 | $210.73 | $212.05 | $199.86 | 2,111,118 |
| 2018-09-13 | $216.50 | $217.75 | $214.40 | $214.83 | $202.48 | 1,723,186 |
| 2018-09-12 | $215.66 | $219.13 | $215.41 | $215.99 | $203.57 | 1,922,222 |
| 2018-09-11 | $212.00 | $216.75 | $211.57 | $215.26 | $202.89 | 2,618,834 |
| 2018-09-10 | $209.11 | $214.50 | $208.50 | $212.06 | $199.87 | 2,217,440 |
| 2018-09-07 | $209.90 | $211.73 | $207.92 | $211.72 | $199.55 | 2,115,307 |
| 2018-09-06 | $209.20 | $209.79 | $206.38 | $208.62 | $196.63 | 1,687,106 |
| 2018-09-05 | $211.38 | $211.50 | $207.94 | $209.75 | $197.69 | 1,973,621 |
| 2018-09-04 | $207.96 | $211.30 | $206.35 | $211.11 | $198.97 | 1,717,645 |
| 2018-08-31 | $208.65 | $209.91 | $207.36 | $208.20 | $196.23 | 1,980,501 |
| 2018-08-30 | $208.58 | $210.65 | $208.08 | $208.76 | $196.76 | 1,835,780 |
| 2018-08-29 | $207.77 | $209.94 | $207.29 | $209.25 | $197.22 | 1,506,772 |
| 2018-08-28 | $210.69 | $211.38 | $206.27 | $207.17 | $195.26 | 2,077,802 |
| 2018-08-27 | $210.00 | $210.80 | $207.67 | $210.26 | $198.17 | 3,046,230 |
| 2018-08-24 | $204.61 | $208.71 | $204.61 | $207.60 | $195.67 | 2,190,757 |
| 2018-08-23 | $202.85 | $205.34 | $202.15 | $204.88 | $193.10 | 1,900,279 |
| 2018-08-22 | $201.70 | $204.55 | $200.19 | $203.36 | $191.67 | 2,467,521 |
| 2018-08-21 | $203.00 | $204.95 | $200.06 | $200.49 | $188.97 | 2,943,694 |
| 2018-08-20 | $199.20 | $203.80 | $199.09 | $202.90 | $191.24 | 2,556,888 |
| 2018-08-17 | $202.34 | $204.54 | $198.85 | $203.93 | $192.21 | 3,753,984 |
| 2018-08-16 | $209.20 | $209.50 | $201.55 | $202.48 | $190.84 | 5,190,139 |
| 2018-08-15 | $208.74 | $212.53 | $201.51 | $208.27 | $196.30 | 10,095,100 |
| 2018-08-14 | $215.05 | $222.22 | $214.44 | $221.81 | $209.06 | 4,415,537 |
| 2018-08-13 | $213.00 | $214.01 | $212.68 | $213.83 | $201.54 | 1,136,687 |
| 2018-08-10 | $214.00 | $214.81 | $212.91 | $213.30 | $201.04 | 1,151,406 |
| 2018-08-09 | $213.97 | $216.51 | $213.00 | $214.78 | $202.43 | 1,038,684 |
| 2018-08-08 | $216.53 | $216.79 | $213.99 | $214.41 | $201.39 | 1,906,068 |
| 2018-08-07 | $212.52 | $217.48 | $212.31 | $217.13 | $203.95 | 1,894,287 |
| 2018-08-06 | $213.48 | $214.93 | $211.65 | $212.52 | $199.62 | 1,516,274 |
| 2018-08-03 | $207.50 | $214.50 | $205.35 | $214.01 | $201.02 | 3,461,109 |
| 2018-08-02 | $208.25 | $210.00 | $207.31 | $207.94 | $195.31 | 1,588,277 |
| 2018-08-01 | $210.14 | $210.67 | $208.46 | $208.46 | $195.80 | 1,556,458 |
| 2018-07-31 | $210.15 | $210.83 | $208.29 | $210.23 | $197.46 | 2,519,881 |
| 2018-07-30 | $212.24 | $214.15 | $208.75 | $209.67 | $196.94 | 2,128,255 |
| 2018-07-27 | $214.06 | $215.82 | $212.94 | $213.95 | $200.96 | 1,578,335 |
| 2018-07-26 | $214.95 | $215.90 | $214.12 | $214.63 | $201.60 | 1,552,599 |
| 2018-07-25 | $214.14 | $215.72 | $214.14 | $215.15 | $202.09 | 1,732,610 |
| 2018-07-24 | $215.01 | $215.98 | $213.67 | $214.60 | $201.57 | 1,545,979 |
| 2018-07-23 | $216.00 | $216.88 | $214.40 | $215.00 | $201.95 | 893,723 |
| 2018-07-20 | $215.30 | $217.02 | $215.00 | $215.96 | $202.85 | 993,513 |
| 2018-07-19 | $213.31 | $217.34 | $213.31 | $215.82 | $202.72 | 1,196,252 |
| 2018-07-18 | $214.00 | $214.56 | $211.35 | $214.36 | $201.34 | 2,458,449 |
| 2018-07-17 | $213.72 | $215.37 | $213.62 | $213.85 | $200.87 | 1,931,808 |
| 2018-07-16 | $215.35 | $216.22 | $211.92 | $213.45 | $200.49 | 2,234,757 |
| 2018-07-13 | $217.24 | $218.12 | $215.04 | $215.50 | $202.41 | 1,962,696 |
| 2018-07-12 | $218.20 | $218.54 | $216.68 | $217.52 | $204.31 | 1,100,902 |
| 2018-07-11 | $217.28 | $217.81 | $215.92 | $217.35 | $204.15 | 979,747 |
| 2018-07-10 | $217.41 | $218.95 | $216.06 | $217.98 | $204.74 | 1,083,301 |
| 2018-07-09 | $215.43 | $219.70 | $215.28 | $218.30 | $205.04 | 1,645,232 |
| 2018-07-06 | $215.64 | $215.94 | $214.13 | $214.98 | $201.93 | 1,480,718 |
| 2018-07-05 | $215.19 | $216.62 | $214.32 | $215.74 | $202.64 | 1,530,516 |
| 2018-07-03 | $215.00 | $216.31 | $212.13 | $214.99 | $201.94 | 1,205,853 |
| 2018-07-02 | $216.07 | $217.86 | $213.67 | $215.91 | $202.80 | 3,523,601 |
| 2018-06-29 | $220.61 | $224.14 | $215.25 | $218.87 | $205.58 | 10,214,937 |
| 2018-06-28 | $230.00 | $233.00 | $228.89 | $232.33 | $218.22 | 2,090,900 |
| 2018-06-27 | $228.23 | $232.20 | $228.23 | $229.41 | $215.48 | 1,845,039 |
| 2018-06-26 | $228.91 | $232.64 | $227.43 | $229.65 | $215.71 | 1,232,398 |
| 2018-06-25 | $231.25 | $231.25 | $227.22 | $228.04 | $214.19 | 1,373,473 |
| 2018-06-22 | $231.66 | $232.88 | $230.66 | $231.52 | $217.46 | 1,345,872 |
| 2018-06-21 | $232.81 | $233.10 | $229.74 | $231.36 | $217.31 | 940,742 |
| 2018-06-20 | $233.27 | $234.26 | $231.41 | $231.50 | $217.44 | 975,353 |
| 2018-06-19 | $232.32 | $233.10 | $231.44 | $231.85 | $217.77 | 880,796 |
| 2018-06-18 | $231.86 | $232.46 | $230.42 | $232.26 | $218.16 | 1,082,360 |
| 2018-06-15 | $230.00 | $233.07 | $228.91 | $233.02 | $218.87 | 2,371,587 |
| 2018-06-14 | $230.46 | $232.24 | $230.24 | $232.18 | $218.08 | 1,098,314 |
| 2018-06-13 | $229.88 | $231.21 | $228.54 | $229.23 | $215.31 | 996,141 |
| 2018-06-12 | $225.49 | $230.71 | $225.49 | $229.71 | $215.76 | 1,532,281 |
| 2018-06-11 | $226.15 | $227.54 | $225.14 | $226.09 | $212.36 | 1,025,117 |
| 2018-06-08 | $223.96 | $228.43 | $223.77 | $227.28 | $213.48 | 1,072,369 |
| 2018-06-07 | $224.18 | $225.77 | $222.97 | $223.53 | $209.96 | 1,070,636 |
| 2018-06-06 | $224.29 | $226.73 | $223.63 | $224.36 | $210.74 | 1,660,747 |
| 2018-06-05 | $226.29 | $227.67 | $224.60 | $225.27 | $211.59 | 1,283,475 |
| 2018-06-04 | $223.37 | $226.10 | $222.29 | $225.83 | $212.12 | 1,609,004 |
| 2018-06-01 | $223.99 | $224.06 | $221.84 | $222.75 | $209.22 | 1,586,757 |
| 2018-05-31 | $224.83 | $224.83 | $222.23 | $223.08 | $209.53 | 1,302,540 |
| 2018-05-30 | $220.50 | $225.75 | $220.27 | $224.84 | $211.19 | 1,705,117 |
| 2018-05-29 | $216.89 | $220.74 | $216.76 | $219.74 | $206.40 | 1,594,464 |
| 2018-05-25 | $217.28 | $218.25 | $216.36 | $216.81 | $203.65 | 994,300 |
| 2018-05-24 | $216.70 | $217.37 | $214.50 | $216.96 | $203.79 | 1,244,470 |
| 2018-05-23 | $215.40 | $218.05 | $215.40 | $216.58 | $203.43 | 1,475,683 |
| 2018-05-22 | $219.44 | $219.78 | $214.95 | $215.92 | $202.81 | 2,164,272 |
| 2018-05-21 | $221.04 | $221.29 | $218.20 | $219.34 | $206.02 | 1,186,014 |
| 2018-05-18 | $221.00 | $221.89 | $219.90 | $220.30 | $206.92 | 1,676,714 |
| 2018-05-17 | $221.79 | $223.06 | $221.10 | $222.15 | $208.66 | 820,918 |
| 2018-05-16 | $221.91 | $224.19 | $221.23 | $221.46 | $208.01 | 934,530 |
| 2018-05-15 | $220.54 | $222.00 | $219.98 | $221.77 | $208.30 | 1,169,745 |
| 2018-05-14 | $220.80 | $222.44 | $220.71 | $221.82 | $208.35 | 1,739,064 |
| 2018-05-11 | $220.27 | $221.37 | $219.50 | $220.23 | $206.86 | 1,167,396 |
| 2018-05-10 | $223.78 | $223.90 | $219.90 | $220.39 | $207.01 | 1,631,026 |
| 2018-05-09 | $220.87 | $222.76 | $218.62 | $221.97 | $208.49 | 1,264,301 |
| 2018-05-08 | $222.59 | $223.90 | $220.64 | $221.46 | $207.32 | 1,424,339 |
| 2018-05-07 | $221.47 | $223.92 | $221.40 | $223.80 | $209.51 | 1,395,192 |
| 2018-05-04 | $223.96 | $224.29 | $219.26 | $221.28 | $207.15 | 1,962,192 |
| 2018-05-03 | $226.76 | $227.35 | $223.71 | $224.07 | $209.77 | 1,256,098 |
| 2018-05-02 | $228.54 | $229.25 | $224.70 | $226.80 | $212.32 | 2,866,259 |
| 2018-05-01 | $232.33 | $232.82 | $227.70 | $229.68 | $215.02 | 954,791 |
| 2018-04-30 | $234.50 | $236.62 | $232.59 | $233.13 | $218.25 | 1,341,406 |
| 2018-04-27 | $228.74 | $234.38 | $228.44 | $234.22 | $219.27 | 1,410,847 |
| 2018-04-26 | $228.00 | $229.91 | $227.54 | $228.73 | $214.13 | 773,974 |
| 2018-04-25 | $225.39 | $227.50 | $224.79 | $226.87 | $212.39 | 828,230 |
| 2018-04-24 | $229.32 | $229.53 | $224.46 | $226.23 | $211.79 | 1,025,124 |
| 2018-04-23 | $227.49 | $228.92 | $226.66 | $228.26 | $213.69 | 879,976 |
| 2018-04-20 | $229.31 | $229.99 | $226.82 | $227.58 | $213.05 | 1,183,181 |
| 2018-04-19 | $230.81 | $231.80 | $228.20 | $229.62 | $214.96 | 1,123,579 |
| 2018-04-18 | $231.46 | $232.95 | $230.82 | $232.16 | $217.34 | 1,595,322 |
| 2018-04-17 | $227.65 | $233.19 | $226.91 | $231.40 | $216.63 | 1,530,940 |
| 2018-04-16 | $226.13 | $228.32 | $225.48 | $227.02 | $212.53 | 951,701 |
| 2018-04-13 | $225.31 | $225.91 | $222.37 | $223.89 | $209.60 | 1,261,332 |
| 2018-04-12 | $226.73 | $227.61 | $224.16 | $224.22 | $209.91 | 1,177,948 |
| 2018-04-11 | $225.11 | $226.46 | $224.08 | $225.45 | $211.06 | 1,311,133 |
| 2018-04-10 | $227.43 | $227.68 | $225.15 | $226.07 | $211.64 | 990,826 |
| 2018-04-09 | $228.00 | $228.70 | $225.94 | $226.21 | $211.77 | 1,155,160 |
| 2018-04-06 | $229.00 | $231.22 | $226.90 | $227.19 | $212.69 | 1,681,839 |
| 2018-04-05 | $227.61 | $231.07 | $227.17 | $229.93 | $215.25 | 1,900,937 |
| 2018-04-04 | $224.00 | $227.42 | $222.60 | $226.45 | $211.99 | 1,882,291 |
| 2018-04-03 | $226.32 | $227.00 | $224.20 | $225.09 | $210.72 | 2,756,952 |
| 2018-04-02 | $229.48 | $229.80 | $226.49 | $228.16 | $213.59 | 2,385,208 |
| 2018-03-29 | $229.90 | $230.90 | $224.01 | $227.92 | $213.37 | 4,307,495 |
| 2018-03-28 | $218.47 | $221.77 | $217.25 | $220.49 | $206.41 | 1,836,639 |
| 2018-03-27 | $221.32 | $222.90 | $217.58 | $218.47 | $204.52 | 1,799,973 |
| 2018-03-26 | $222.69 | $224.05 | $218.88 | $220.35 | $206.28 | 1,708,931 |
| 2018-03-23 | $224.36 | $225.23 | $219.63 | $220.92 | $206.82 | 2,140,719 |
| 2018-03-22 | $225.68 | $226.89 | $223.92 | $224.23 | $209.91 | 898,582 |
| 2018-03-21 | $228.05 | $228.05 | $225.42 | $226.07 | $211.64 | 1,349,245 |
| 2018-03-20 | $226.84 | $228.49 | $225.53 | $227.61 | $213.08 | 967,009 |
| 2018-03-19 | $228.04 | $228.27 | $225.17 | $226.35 | $211.90 | 822,118 |
| 2018-03-16 | $227.52 | $229.19 | $226.16 | $228.54 | $213.95 | 1,189,586 |
| 2018-03-15 | $227.53 | $229.00 | $226.41 | $226.89 | $212.41 | 1,028,360 |
| 2018-03-14 | $228.38 | $228.53 | $225.77 | $227.39 | $212.87 | 643,124 |
| 2018-03-13 | $230.28 | $230.40 | $227.11 | $227.94 | $213.39 | 1,070,081 |
| 2018-03-12 | $230.50 | $231.83 | $228.69 | $230.15 | $215.46 | 1,740,122 |
| 2018-03-09 | $228.87 | $230.35 | $227.81 | $230.34 | $215.63 | 1,686,394 |
| 2018-03-08 | $224.89 | $228.25 | $224.06 | $227.70 | $213.16 | 1,445,793 |
| 2018-03-07 | $220.13 | $224.27 | $219.49 | $223.91 | $209.62 | 1,384,478 |
| 2018-03-06 | $219.98 | $223.14 | $219.00 | $222.56 | $208.35 | 1,200,939 |
| 2018-03-05 | $218.38 | $219.70 | $217.51 | $219.52 | $205.51 | 1,042,365 |
| 2018-03-02 | $215.68 | $220.04 | $213.92 | $219.84 | $205.81 | 1,643,418 |
| 2018-03-01 | $216.24 | $216.77 | $213.58 | $215.95 | $202.16 | 1,541,303 |
| 2018-02-28 | $219.32 | $219.40 | $215.48 | $215.48 | $201.72 | 1,308,176 |
| 2018-02-27 | $217.48 | $219.77 | $216.52 | $218.05 | $204.13 | 2,114,574 |
| 2018-02-26 | $217.45 | $218.82 | $215.80 | $218.04 | $204.12 | 1,146,623 |
| 2018-02-23 | $214.00 | $217.47 | $212.91 | $217.46 | $203.58 | 1,461,298 |
| 2018-02-22 | $214.29 | $217.00 | $212.69 | $213.11 | $199.50 | 1,488,118 |
| 2018-02-21 | $218.33 | $220.65 | $209.02 | $213.79 | $200.14 | 2,805,491 |
| 2018-02-20 | $218.28 | $219.54 | $216.88 | $217.33 | $203.46 | 971,499 |
| 2018-02-16 | $216.69 | $220.20 | $216.48 | $219.45 | $205.44 | 1,417,959 |
| 2018-02-15 | $214.59 | $217.02 | $213.07 | $216.81 | $202.97 | 1,417,250 |
| 2018-02-14 | $212.98 | $215.17 | $211.49 | $214.00 | $200.34 | 1,204,779 |
| 2018-02-13 | $213.11 | $214.81 | $211.25 | $213.47 | $199.84 | 1,290,722 |
| 2018-02-12 | $211.01 | $215.30 | $211.01 | $213.01 | $199.41 | 3,077,185 |
| 2018-02-09 | $211.06 | $211.96 | $204.60 | $210.26 | $196.84 | 2,877,719 |
| 2018-02-08 | $214.28 | $215.75 | $208.64 | $208.73 | $195.40 | 2,168,426 |
| 2018-02-07 | $215.75 | $217.49 | $214.05 | $214.15 | $199.98 | 1,784,312 |
| 2018-02-06 | $208.57 | $217.15 | $207.77 | $216.29 | $201.98 | 2,578,584 |
| 2018-02-05 | $214.40 | $216.37 | $210.22 | $211.00 | $197.04 | 1,930,544 |
| 2018-02-02 | $219.66 | $220.60 | $215.11 | $215.89 | $201.61 | 1,640,827 |
| 2018-02-01 | $219.19 | $221.18 | $218.69 | $220.69 | $206.09 | 986,043 |
| 2018-01-31 | $220.37 | $221.64 | $219.13 | $219.47 | $204.95 | 1,630,003 |
| 2018-01-30 | $219.74 | $221.24 | $218.02 | $220.05 | $205.49 | 994,862 |
| 2018-01-29 | $223.34 | $223.85 | $220.66 | $220.74 | $206.13 | 1,279,061 |
| 2018-01-26 | $221.52 | $223.88 | $221.08 | $223.64 | $208.84 | 1,273,994 |
| 2018-01-25 | $222.83 | $223.29 | $220.99 | $221.31 | $206.67 | 1,385,592 |
| 2018-01-24 | $221.22 | $223.51 | $219.67 | $222.03 | $207.34 | 2,312,476 |
| 2018-01-23 | $219.07 | $221.08 | $218.35 | $220.78 | $206.17 | 1,574,552 |
| 2018-01-22 | $217.97 | $219.81 | $217.97 | $219.32 | $204.81 | 1,677,980 |
| 2018-01-19 | $218.00 | $219.57 | $217.61 | $218.28 | $203.84 | 2,227,103 |
| 2018-01-18 | $219.39 | $219.87 | $215.41 | $217.29 | $202.91 | 1,882,292 |
| 2018-01-17 | $218.02 | $220.19 | $217.95 | $219.22 | $204.71 | 1,898,290 |
| 2018-01-16 | $217.95 | $220.00 | $217.20 | $217.76 | $203.35 | 2,196,750 |
| 2018-01-12 | $219.50 | $219.98 | $216.89 | $217.52 | $203.13 | 4,189,256 |
| 2018-01-11 | $219.78 | $220.92 | $218.40 | $219.05 | $204.56 | 2,094,767 |
| 2018-01-10 | $221.79 | $221.93 | $218.25 | $219.36 | $204.85 | 3,356,414 |
| 2018-01-09 | $216.77 | $222.55 | $216.50 | $222.08 | $207.39 | 2,261,603 |
| 2018-01-08 | $219.88 | $220.16 | $214.00 | $216.84 | $202.49 | 4,915,396 |
| 2018-01-05 | $220.45 | $222.86 | $216.25 | $219.88 | $205.33 | 9,907,414 |
| 2018-01-04 | $228.36 | $229.50 | $224.71 | $225.79 | $210.85 | 2,774,122 |
| 2018-01-03 | $226.70 | $228.78 | $226.01 | $227.50 | $212.45 | 1,715,119 |
| 2018-01-02 | $229.00 | $229.46 | $225.81 | $226.56 | $211.57 | 2,332,568 |
| 2017-12-29 | $228.12 | $229.42 | $227.00 | $228.57 | $213.45 | 1,588,677 |
| 2017-12-28 | $228.49 | $228.98 | $225.59 | $227.98 | $212.90 | 1,864,910 |
| 2017-12-27 | $225.78 | $226.36 | $223.58 | $225.98 | $211.03 | 1,332,961 |
| 2017-12-26 | $224.36 | $226.33 | $223.51 | $225.51 | $210.59 | 1,540,999 |
| 2017-12-22 | $224.79 | $224.97 | $222.09 | $223.81 | $209.00 | 948,088 |
| 2017-12-21 | $224.33 | $225.47 | $223.18 | $224.60 | $209.74 | 970,855 |
| 2017-12-20 | $223.22 | $223.91 | $221.05 | $223.51 | $208.72 | 1,191,100 |
| 2017-12-19 | $223.21 | $224.51 | $222.63 | $223.23 | $208.46 | 1,289,756 |
| 2017-12-18 | $224.61 | $226.34 | $221.50 | $222.42 | $207.70 | 1,419,901 |
| 2017-12-15 | $224.27 | $224.84 | $221.48 | $224.44 | $209.59 | 2,437,853 |
| 2017-12-14 | $219.23 | $224.38 | $219.01 | $222.75 | $208.01 | 1,319,055 |
| 2017-12-13 | $219.83 | $220.83 | $217.96 | $218.58 | $204.12 | 1,100,874 |
| 2017-12-12 | $220.12 | $223.46 | $218.38 | $220.01 | $205.45 | 1,693,758 |
| 2017-12-11 | $219.70 | $219.86 | $215.94 | $219.37 | $204.85 | 1,235,761 |
| 2017-12-08 | $217.32 | $218.02 | $216.87 | $217.98 | $203.56 | 1,308,822 |
| 2017-12-07 | $217.02 | $218.39 | $216.62 | $216.85 | $202.50 | 883,134 |
| 2017-12-06 | $217.33 | $218.87 | $216.74 | $216.93 | $202.58 | 957,578 |
| 2017-12-05 | $216.35 | $217.92 | $215.83 | $216.82 | $202.47 | 965,795 |
| 2017-12-04 | $219.19 | $219.49 | $214.33 | $216.34 | $202.03 | 1,686,495 |
| 2017-12-01 | $217.66 | $218.77 | $215.85 | $218.60 | $204.14 | 1,082,162 |
| 2017-11-30 | $214.37 | $217.90 | $213.08 | $217.59 | $203.19 | 1,542,050 |
| 2017-11-29 | $220.49 | $221.09 | $212.67 | $214.36 | $200.18 | 1,560,100 |
| 2017-11-28 | $220.19 | $221.11 | $218.81 | $220.02 | $205.46 | 1,060,169 |
| 2017-11-27 | $221.81 | $221.99 | $219.75 | $220.12 | $205.56 | 809,540 |
| 2017-11-24 | $220.93 | $221.88 | $219.96 | $221.88 | $207.20 | 303,028 |
| 2017-11-22 | $219.95 | $220.69 | $218.07 | $220.45 | $205.86 | 615,338 |
| 2017-11-21 | $217.83 | $220.32 | $217.55 | $219.76 | $205.22 | 858,939 |
| 2017-11-20 | $216.80 | $217.86 | $216.35 | $217.58 | $203.18 | 1,108,014 |
| 2017-11-17 | $217.18 | $217.25 | $215.27 | $216.29 | $201.98 | 848,218 |
| 2017-11-16 | $218.53 | $219.26 | $217.18 | $217.34 | $202.96 | 1,197,825 |
| 2017-11-15 | $219.33 | $227.20 | $215.79 | $217.16 | $202.79 | 1,215,591 |
| 2017-11-14 | $220.79 | $221.12 | $217.62 | $218.09 | $203.66 | 1,064,571 |
| 2017-11-13 | $219.00 | $221.50 | $218.67 | $220.76 | $206.15 | 876,565 |
| 2017-11-10 | $218.50 | $219.00 | $217.81 | $218.67 | $204.20 | 672,145 |
| 2017-11-09 | $217.50 | $218.42 | $216.53 | $218.13 | $203.70 | 616,303 |
| 2017-11-08 | $215.99 | $217.89 | $215.31 | $217.63 | $203.23 | 1,757,545 |
| 2017-11-07 | $215.94 | $216.51 | $214.82 | $215.48 | $201.22 | 1,556,194 |
| 2017-11-06 | $215.76 | $216.73 | $215.05 | $215.80 | $201.52 | 789,599 |
| 2017-11-03 | $214.52 | $216.81 | $214.52 | $215.91 | $201.14 | 853,182 |
| 2017-11-02 | $215.53 | $216.44 | $213.57 | $214.32 | $199.66 | 1,041,831 |
| 2017-11-01 | $219.37 | $219.56 | $215.86 | $216.00 | $201.22 | 1,152,727 |
| 2017-10-31 | $214.25 | $219.29 | $214.00 | $219.09 | $204.10 | 1,723,536 |
| 2017-10-30 | $213.92 | $214.50 | $211.61 | $213.00 | $198.43 | 1,079,927 |
| 2017-10-27 | $212.02 | $212.70 | $210.40 | $211.90 | $197.40 | 793,236 |
| 2017-10-26 | $212.58 | $213.18 | $211.32 | $211.74 | $197.25 | 680,622 |
| 2017-10-25 | $213.20 | $213.81 | $211.52 | $212.47 | $197.93 | 824,057 |
| 2017-10-24 | $211.87 | $212.96 | $211.50 | $212.65 | $198.10 | 1,047,490 |
| 2017-10-23 | $211.91 | $212.27 | $210.75 | $211.71 | $197.23 | 598,784 |
| 2017-10-20 | $212.10 | $212.30 | $210.92 | $211.25 | $196.80 | 1,055,476 |
| 2017-10-19 | $211.73 | $212.72 | $210.37 | $211.98 | $197.48 | 703,697 |
| 2017-10-18 | $213.60 | $214.53 | $210.93 | $211.79 | $197.30 | 1,209,923 |
| 2017-10-17 | $210.11 | $213.90 | $209.87 | $213.64 | $199.02 | 2,728,619 |
| 2017-10-16 | $208.64 | $211.06 | $208.10 | $210.45 | $196.05 | 1,197,728 |
| 2017-10-13 | $208.07 | $208.85 | $205.85 | $208.56 | $194.29 | 1,011,637 |
| 2017-10-12 | $207.81 | $208.56 | $207.10 | $207.40 | $193.21 | 1,270,428 |
| 2017-10-11 | $208.35 | $209.09 | $207.34 | $207.74 | $193.53 | 964,716 |
| 2017-10-10 | $205.38 | $208.60 | $205.30 | $207.96 | $193.73 | 1,659,291 |
| 2017-10-09 | $209.85 | $210.29 | $207.83 | $208.19 | $193.95 | 740,697 |
| 2017-10-06 | $209.28 | $210.25 | $207.39 | $210.11 | $195.74 | 1,721,912 |
| 2017-10-05 | $211.75 | $213.40 | $207.00 | $209.25 | $194.93 | 4,916,600 |
| 2017-10-04 | $199.95 | $202.25 | $199.27 | $201.18 | $187.42 | 3,088,920 |
| 2017-10-03 | $199.56 | $200.79 | $198.44 | $199.08 | $185.46 | 1,956,061 |
| 2017-10-02 | $200.39 | $202.71 | $199.28 | $199.35 | $185.71 | 1,956,722 |
| 2017-09-29 | $199.35 | $200.70 | $199.08 | $199.45 | $185.81 | 1,206,499 |
| 2017-09-28 | $199.20 | $199.91 | $197.52 | $199.30 | $185.67 | 1,904,099 |
| 2017-09-27 | $200.45 | $200.91 | $198.25 | $199.80 | $186.13 | 1,257,114 |
| 2017-09-26 | $200.00 | $201.70 | $197.32 | $200.45 | $186.74 | 1,220,111 |
| 2017-09-25 | $201.98 | $202.36 | $199.82 | $200.61 | $186.89 | 606,562 |
| 2017-09-22 | $201.40 | $201.98 | $200.68 | $201.81 | $188.00 | 695,371 |
| 2017-09-21 | $201.71 | $202.10 | $200.74 | $201.02 | $187.27 | 559,731 |
| 2017-09-20 | $202.08 | $202.95 | $200.26 | $201.77 | $187.97 | 763,261 |
| 2017-09-19 | $203.92 | $204.28 | $201.79 | $202.33 | $188.49 | 1,154,734 |
| 2017-09-18 | $203.52 | $204.95 | $203.24 | $203.90 | $189.95 | 828,533 |
| 2017-09-15 | $204.50 | $204.55 | $203.28 | $203.40 | $189.48 | 1,375,761 |
| 2017-09-14 | $204.46 | $204.67 | $204.11 | $204.38 | $190.40 | 798,779 |
| 2017-09-13 | $204.60 | $204.88 | $203.87 | $204.45 | $190.46 | 898,144 |
| 2017-09-12 | $203.68 | $205.12 | $203.59 | $204.62 | $190.62 | 1,284,585 |
| 2017-09-11 | $203.35 | $204.47 | $202.78 | $203.70 | $189.76 | 961,813 |
| 2017-09-08 | $202.16 | $203.56 | $202.16 | $202.39 | $188.54 | 781,075 |
| 2017-09-07 | $202.96 | $203.75 | $201.13 | $202.21 | $188.38 | 810,262 |
| 2017-09-06 | $201.39 | $202.71 | $197.81 | $202.52 | $188.67 | 2,015,317 |
| 2017-09-05 | $200.12 | $201.20 | $198.97 | $201.09 | $187.33 | 1,074,436 |
| 2017-09-01 | $200.55 | $200.80 | $198.20 | $200.23 | $186.53 | 992,590 |
| 2017-08-31 | $199.73 | $200.64 | $199.40 | $200.10 | $186.41 | 1,610,767 |
| 2017-08-30 | $198.40 | $200.00 | $198.21 | $199.54 | $185.89 | 1,063,814 |
| 2017-08-29 | $197.28 | $199.08 | $197.25 | $198.40 | $184.83 | 713,742 |
| 2017-08-28 | $198.50 | $199.33 | $197.12 | $197.88 | $184.34 | 1,330,529 |
| 2017-08-25 | $197.44 | $199.33 | $196.89 | $198.32 | $184.75 | 622,701 |
| 2017-08-24 | $198.41 | $199.79 | $196.08 | $196.88 | $183.41 | 1,264,241 |
| 2017-08-23 | $196.73 | $197.62 | $196.01 | $196.73 | $183.27 | 414,885 |
| 2017-08-22 | $198.16 | $198.75 | $195.96 | $196.74 | $183.28 | 919,414 |
| 2017-08-21 | $198.17 | $198.49 | $196.94 | $198.12 | $184.57 | 700,367 |
| 2017-08-18 | $196.66 | $198.40 | $195.89 | $197.88 | $184.34 | 773,753 |
| 2017-08-17 | $198.64 | $199.29 | $196.94 | $197.08 | $183.60 | 767,948 |
| 2017-08-16 | $199.00 | $199.34 | $198.09 | $198.57 | $184.99 | 862,782 |
| 2017-08-15 | $197.18 | $198.77 | $196.16 | $198.70 | $185.11 | 742,246 |
| 2017-08-14 | $197.05 | $198.48 | $196.22 | $197.19 | $183.70 | 905,576 |
| 2017-08-11 | $195.00 | $197.71 | $194.98 | $195.65 | $182.27 | 897,795 |
| 2017-08-10 | $195.25 | $196.49 | $193.92 | $194.69 | $181.37 | 1,034,169 |
| 2017-08-09 | $194.30 | $195.64 | $193.55 | $195.39 | $182.02 | 875,546 |
| 2017-08-08 | $195.04 | $196.32 | $193.84 | $194.68 | $181.36 | 876,525 |
| 2017-08-07 | $193.65 | $195.21 | $193.01 | $194.97 | $181.63 | 773,839 |
| 2017-08-04 | $193.23 | $194.45 | $192.10 | $193.82 | $180.08 | 744,105 |
| 2017-08-03 | $194.00 | $194.91 | $192.91 | $193.04 | $179.36 | 748,060 |
| 2017-08-02 | $195.10 | $195.28 | $191.71 | $193.51 | $179.79 | 1,744,944 |
| 2017-08-01 | $194.22 | $196.31 | $194.08 | $194.75 | $180.94 | 1,529,479 |
| 2017-07-31 | $194.40 | $194.80 | $192.86 | $193.35 | $179.64 | 1,492,311 |
| 2017-07-28 | $194.78 | $195.89 | $194.11 | $194.59 | $180.80 | 787,776 |
| 2017-07-27 | $194.24 | $195.76 | $193.02 | $194.46 | $180.67 | 1,370,950 |
| 2017-07-26 | $194.55 | $195.10 | $193.07 | $193.38 | $179.67 | 1,635,011 |
| 2017-07-25 | $196.00 | $196.00 | $193.64 | $193.67 | $179.94 | 1,436,983 |
| 2017-07-24 | $196.54 | $197.09 | $195.52 | $196.00 | $182.11 | 1,238,425 |
| 2017-07-21 | $197.58 | $198.68 | $196.93 | $198.52 | $184.45 | 703,816 |
| 2017-07-20 | $198.53 | $199.89 | $197.00 | $198.12 | $184.08 | 1,167,458 |
| 2017-07-19 | $197.51 | $198.37 | $196.00 | $198.30 | $184.24 | 980,977 |
| 2017-07-18 | $197.00 | $198.18 | $196.40 | $197.18 | $183.20 | 1,072,476 |
| 2017-07-17 | $198.41 | $199.64 | $196.37 | $196.60 | $182.66 | 1,817,733 |
| 2017-07-14 | $196.60 | $198.46 | $196.53 | $198.32 | $184.26 | 671,668 |
| 2017-07-13 | $197.55 | $197.62 | $195.54 | $196.25 | $182.34 | 955,851 |
| 2017-07-12 | $195.00 | $197.86 | $194.49 | $197.10 | $183.13 | 1,428,683 |
| 2017-07-11 | $193.65 | $194.08 | $192.50 | $193.89 | $180.15 | 869,861 |
| 2017-07-10 | $194.12 | $194.96 | $192.90 | $193.82 | $180.08 | 914,315 |
| 2017-07-07 | $194.29 | $194.51 | $192.86 | $193.52 | $179.80 | 701,699 |
| 2017-07-06 | $192.89 | $194.59 | $192.60 | $193.76 | $180.02 | 1,186,005 |
| 2017-07-05 | $191.41 | $194.81 | $191.06 | $193.92 | $180.17 | 1,407,683 |
| 2017-07-03 | $194.14 | $194.58 | $191.68 | $191.73 | $178.14 | 969,084 |
| 2017-06-30 | $194.63 | $196.67 | $193.03 | $193.73 | $180.00 | 3,049,370 |
| 2017-06-29 | $197.33 | $197.41 | $192.06 | $192.79 | $179.12 | 5,861,600 |
| 2017-06-28 | $183.23 | $184.71 | $181.90 | $183.68 | $170.66 | 2,120,169 |
| 2017-06-27 | $181.31 | $182.71 | $180.46 | $182.28 | $169.36 | 1,302,009 |
| 2017-06-26 | $184.97 | $185.01 | $182.34 | $182.47 | $169.53 | 1,134,925 |
| 2017-06-23 | $184.17 | $185.77 | $183.54 | $184.57 | $171.49 | 1,089,833 |
| 2017-06-22 | $184.49 | $185.19 | $183.40 | $184.11 | $171.06 | 852,674 |
| 2017-06-21 | $184.40 | $185.21 | $183.35 | $184.50 | $171.42 | 926,786 |
| 2017-06-20 | $183.73 | $185.43 | $183.69 | $184.55 | $171.47 | 1,015,015 |
| 2017-06-19 | $180.89 | $183.71 | $180.13 | $183.28 | $170.29 | 1,113,150 |
| 2017-06-16 | $180.33 | $181.29 | $179.50 | $180.88 | $168.06 | 1,107,061 |
| 2017-06-15 | $179.22 | $180.78 | $178.57 | $180.30 | $167.52 | 785,299 |
| 2017-06-14 | $180.82 | $181.37 | $179.50 | $179.90 | $167.15 | 1,340,754 |
| 2017-06-13 | $179.52 | $179.90 | $178.47 | $179.55 | $166.82 | 1,193,553 |
| 2017-06-12 | $180.82 | $181.18 | $176.21 | $179.14 | $166.44 | 1,952,786 |
| 2017-06-09 | $183.82 | $184.40 | $180.95 | $181.00 | $168.17 | 1,401,135 |
| 2017-06-08 | $183.98 | $184.31 | $181.76 | $183.45 | $170.45 | 1,150,887 |
| 2017-06-07 | $185.01 | $185.94 | $183.01 | $184.54 | $171.46 | 1,115,365 |
| 2017-06-06 | $184.51 | $186.55 | $184.26 | $185.83 | $172.66 | 861,753 |
| 2017-06-05 | $184.24 | $184.86 | $182.54 | $184.51 | $171.43 | 716,840 |
| 2017-06-02 | $185.72 | $186.46 | $184.17 | $184.77 | $171.67 | 703,357 |
| 2017-06-01 | $183.32 | $184.69 | $182.39 | $184.69 | $171.60 | 1,042,597 |
| 2017-05-31 | $180.90 | $182.95 | $180.52 | $182.75 | $169.79 | 1,479,360 |
| 2017-05-30 | $180.03 | $181.29 | $179.49 | $180.51 | $167.71 | 1,416,527 |
| 2017-05-26 | $179.60 | $181.49 | $179.49 | $180.93 | $168.10 | 549,374 |
| 2017-05-25 | $180.02 | $181.92 | $178.49 | $180.14 | $167.37 | 1,591,522 |
| 2017-05-24 | $180.81 | $180.81 | $177.26 | $178.83 | $166.15 | 2,613,584 |
| 2017-05-23 | $184.69 | $186.06 | $180.16 | $180.86 | $168.04 | 2,918,692 |
| 2017-05-22 | $183.00 | $184.73 | $182.79 | $184.14 | $171.09 | 1,132,854 |
| 2017-05-19 | $181.45 | $184.24 | $181.06 | $182.94 | $169.97 | 1,043,276 |
| 2017-05-18 | $180.89 | $181.28 | $178.99 | $180.84 | $168.02 | 1,256,267 |
| 2017-05-17 | $181.36 | $182.87 | $180.61 | $180.68 | $167.87 | 1,058,391 |
| 2017-05-16 | $182.70 | $183.86 | $181.52 | $182.21 | $169.29 | 2,458,040 |
| 2017-05-15 | $178.60 | $180.35 | $178.29 | $180.28 | $167.50 | 1,181,263 |
| 2017-05-12 | $178.13 | $178.87 | $177.70 | $178.57 | $165.91 | 600,978 |
| 2017-05-11 | $177.79 | $178.52 | $176.93 | $178.29 | $165.65 | 1,041,433 |
| 2017-05-10 | $178.14 | $178.14 | $177.08 | $177.57 | $164.98 | 937,243 |
| 2017-05-09 | $179.43 | $179.52 | $177.45 | $177.77 | $165.17 | 1,126,503 |
| 2017-05-08 | $178.60 | $179.85 | $177.23 | $179.52 | $166.79 | 1,111,025 |
| 2017-05-05 | $177.95 | $178.66 | $176.22 | $178.51 | $165.38 | 1,194,943 |
| 2017-05-04 | $173.74 | $177.52 | $173.74 | $177.20 | $164.16 | 1,334,666 |
| 2017-05-03 | $174.71 | $174.71 | $172.51 | $173.74 | $160.96 | 853,608 |
| 2017-05-02 | $172.82 | $175.55 | $172.46 | $174.58 | $161.74 | 1,490,904 |
| 2017-05-01 | $173.00 | $173.19 | $171.84 | $172.07 | $159.41 | 531,063 |
| 2017-04-28 | $171.00 | $172.73 | $170.35 | $172.54 | $159.85 | 1,082,800 |
| 2017-04-27 | $171.51 | $172.17 | $170.59 | $171.06 | $158.47 | 1,088,422 |
| 2017-04-26 | $172.82 | $173.31 | $169.70 | $170.48 | $157.94 | 1,977,224 |
| 2017-04-25 | $173.00 | $173.61 | $172.52 | $172.54 | $159.85 | 865,089 |
| 2017-04-24 | $172.87 | $173.52 | $172.55 | $173.03 | $160.30 | 1,074,217 |
| 2017-04-21 | $172.47 | $172.88 | $171.37 | $172.09 | $159.43 | 992,752 |
| 2017-04-20 | $172.05 | $173.17 | $171.44 | $172.95 | $160.23 | 966,292 |
| 2017-04-19 | $172.28 | $173.15 | $171.45 | $171.94 | $159.29 | 1,030,433 |
| 2017-04-18 | $170.00 | $172.45 | $169.82 | $172.21 | $159.54 | 1,231,554 |
| 2017-04-17 | $170.86 | $171.10 | $168.71 | $170.12 | $157.60 | 1,342,628 |
| 2017-04-13 | $169.90 | $170.18 | $168.44 | $168.95 | $156.52 | 1,358,819 |
| 2017-04-12 | $169.88 | $170.46 | $169.27 | $169.96 | $157.46 | 1,235,281 |
| 2017-04-11 | $171.23 | $171.87 | $169.63 | $170.35 | $157.82 | 1,030,780 |
| 2017-04-10 | $170.74 | $171.80 | $169.71 | $171.27 | $158.67 | 1,453,419 |
| 2017-04-07 | $172.00 | $174.90 | $170.29 | $170.37 | $157.84 | 2,584,891 |
| 2017-04-06 | $169.40 | $175.43 | $169.31 | $171.77 | $159.13 | 59,602 |
| 2017-04-05 | $161.75 | $163.20 | $160.76 | $161.40 | $149.53 | 1,858,855 |
| 2017-04-04 | $161.71 | $162.07 | $160.53 | $161.51 | $149.63 | 1,205,428 |
| 2017-04-03 | $162.07 | $162.46 | $160.72 | $161.66 | $149.77 | 1,283,095 |
| 2017-03-31 | $162.38 | $163.41 | $161.62 | $162.07 | $150.15 | 1,229,639 |
| 2017-03-30 | $163.75 | $163.89 | $162.18 | $162.44 | $150.49 | 1,029,018 |
| 2017-03-29 | $162.14 | $163.76 | $161.66 | $163.69 | $151.65 | 820,854 |
| 2017-03-28 | $161.46 | $163.02 | $160.96 | $162.43 | $150.48 | 1,225,946 |
| 2017-03-27 | $163.40 | $163.98 | $162.54 | $163.68 | $151.64 | 1,288,911 |
| 2017-03-24 | $162.82 | $164.34 | $162.68 | $164.06 | $151.99 | 1,151,617 |
| 2017-03-23 | $163.49 | $164.04 | $162.17 | $162.72 | $150.75 | 1,056,544 |
| 2017-03-22 | $164.48 | $165.30 | $163.22 | $164.20 | $152.12 | 920,732 |
| 2017-03-21 | $163.29 | $165.88 | $163.09 | $164.61 | $152.50 | 2,345,695 |
| 2017-03-20 | $161.81 | $162.78 | $161.32 | $162.55 | $150.59 | 814,804 |
| 2017-03-17 | $162.77 | $162.92 | $161.34 | $161.75 | $149.85 | 2,301,041 |
| 2017-03-16 | $161.91 | $162.57 | $161.28 | $162.04 | $150.12 | 1,044,814 |
| 2017-03-15 | $159.28 | $162.34 | $159.28 | $162.12 | $150.19 | 1,773,644 |
| 2017-03-14 | $157.95 | $159.33 | $157.51 | $159.12 | $147.41 | 1,030,240 |
| 2017-03-13 | $156.61 | $158.45 | $156.16 | $158.39 | $146.74 | 1,251,398 |
| 2017-03-10 | $156.64 | $157.57 | $156.20 | $157.56 | $145.97 | 999,903 |
| 2017-03-09 | $156.72 | $156.75 | $155.11 | $155.79 | $144.33 | 989,988 |
| 2017-03-08 | $156.45 | $156.94 | $155.36 | $156.38 | $144.87 | 1,416,774 |
| 2017-03-07 | $157.50 | $158.37 | $156.45 | $157.21 | $145.64 | 1,460,672 |
| 2017-03-06 | $158.70 | $159.14 | $157.51 | $157.80 | $146.19 | 1,382,516 |
| 2017-03-03 | $158.32 | $158.96 | $157.90 | $158.76 | $147.08 | 1,366,772 |
| 2017-03-02 | $159.60 | $159.60 | $158.05 | $158.43 | $146.77 | 962,092 |
| 2017-03-01 | $160.09 | $160.65 | $158.97 | $159.61 | $147.87 | 1,523,823 |
| 2017-02-28 | $157.86 | $159.47 | $157.31 | $158.81 | $147.13 | 1,528,562 |
| 2017-02-27 | $158.07 | $158.57 | $156.70 | $157.80 | $146.19 | 1,918,715 |
| 2017-02-24 | $154.06 | $160.58 | $153.75 | $158.85 | $147.16 | 4,422,423 |
| 2017-02-23 | $160.73 | $162.48 | $153.28 | $153.60 | $142.30 | 3,591,883 |
| 2017-02-22 | $159.39 | $160.57 | $158.62 | $160.20 | $148.41 | 1,161,143 |
| 2017-02-21 | $160.66 | $161.09 | $159.33 | $160.09 | $148.31 | 2,186,180 |
| 2017-02-17 | $158.15 | $161.78 | $157.27 | $161.32 | $149.45 | 2,435,208 |
| 2017-02-16 | $156.67 | $158.69 | $156.16 | $158.51 | $146.85 | 2,291,840 |
| 2017-02-15 | $155.52 | $156.31 | $155.06 | $156.21 | $144.72 | 941,395 |
| 2017-02-14 | $155.11 | $156.70 | $154.71 | $155.89 | $144.42 | 1,160,187 |
| 2017-02-13 | $155.36 | $155.82 | $154.01 | $155.49 | $144.05 | 1,969,192 |
| 2017-02-10 | $155.12 | $155.91 | $154.04 | $155.45 | $144.01 | 1,555,989 |
| 2017-02-09 | $153.98 | $156.43 | $153.40 | $155.73 | $144.27 | 2,347,769 |
| 2017-02-08 | $152.01 | $154.82 | $152.01 | $154.58 | $143.21 | 2,274,940 |
| 2017-02-07 | $150.20 | $152.33 | $150.20 | $152.00 | $140.82 | 1,116,492 |
| 2017-02-06 | $148.88 | $150.12 | $148.38 | $149.77 | $138.39 | 940,231 |
| 2017-02-03 | $149.90 | $150.18 | $148.77 | $149.07 | $137.74 | 1,671,462 |
| 2017-02-02 | $150.50 | $151.19 | $149.00 | $149.27 | $137.92 | 1,290,696 |
| 2017-02-01 | $151.76 | $151.93 | $148.73 | $149.85 | $138.46 | 1,700,768 |
| 2017-01-31 | $148.00 | $150.05 | $147.92 | $149.76 | $138.38 | 1,793,903 |
| 2017-01-30 | $149.36 | $149.36 | $146.99 | $148.34 | $137.07 | 1,566,279 |
| 2017-01-27 | $149.10 | $150.00 | $148.00 | $148.92 | $137.60 | 2,712,559 |
| 2017-01-26 | $153.78 | $154.61 | $149.80 | $149.97 | $138.57 | 2,789,950 |
| 2017-01-25 | $153.38 | $154.36 | $152.70 | $154.09 | $142.38 | 2,178,003 |
| 2017-01-24 | $151.29 | $153.37 | $150.59 | $153.05 | $141.42 | 1,899,522 |
| 2017-01-23 | $150.10 | $153.66 | $150.05 | $151.55 | $140.03 | 2,470,165 |
| 2017-01-20 | $149.54 | $150.34 | $148.32 | $150.08 | $138.67 | 1,973,760 |
| 2017-01-19 | $150.93 | $150.93 | $149.08 | $149.59 | $138.22 | 1,560,563 |
| 2017-01-18 | $153.65 | $154.19 | $150.34 | $150.48 | $139.04 | 2,263,098 |
| 2017-01-17 | $151.29 | $156.75 | $151.29 | $153.73 | $142.05 | 3,708,594 |
| 2017-01-13 | $147.71 | $149.69 | $147.35 | $149.28 | $137.93 | 1,721,698 |
| 2017-01-12 | $148.50 | $148.50 | $146.71 | $147.53 | $136.32 | 1,973,774 |
| 2017-01-11 | $149.00 | $150.15 | $148.42 | $149.00 | $137.68 | 1,836,206 |
| 2017-01-10 | $150.00 | $150.27 | $149.08 | $149.24 | $137.90 | 2,152,805 |
| 2017-01-09 | $150.00 | $150.90 | $149.10 | $150.27 | $138.85 | 2,129,808 |
| 2017-01-06 | $146.99 | $150.07 | $146.40 | $149.44 | $138.08 | 4,441,941 |
| 2017-01-05 | $150.55 | $151.35 | $144.00 | $146.75 | $135.60 | 10,504,823 |
| 2017-01-04 | $157.15 | $158.35 | $156.26 | $157.99 | $145.98 | 2,971,536 |
| 2017-01-03 | $155.01 | $155.31 | $153.31 | $154.75 | $142.99 | 1,991,448 |
| 2016-12-30 | $153.68 | $154.12 | $152.88 | $153.31 | $141.66 | 1,145,237 |
| 2016-12-29 | $152.74 | $153.92 | $152.64 | $153.74 | $142.05 | 947,624 |
| 2016-12-28 | $151.20 | $152.58 | $150.57 | $152.39 | $140.81 | 1,019,683 |
| 2016-12-27 | $151.00 | $151.74 | $150.58 | $151.14 | $139.65 | 757,397 |
| 2016-12-23 | $149.30 | $151.44 | $149.00 | $150.79 | $139.33 | 1,247,279 |
| 2016-12-22 | $150.25 | $150.67 | $147.25 | $148.74 | $137.44 | 2,416,130 |
| 2016-12-21 | $151.55 | $152.95 | $150.20 | $151.71 | $140.18 | 1,273,646 |
| 2016-12-20 | $156.70 | $156.76 | $150.16 | $150.45 | $139.02 | 3,201,269 |
| 2016-12-19 | $157.72 | $158.32 | $156.62 | $156.77 | $144.85 | 1,580,666 |
| 2016-12-16 | $156.91 | $158.18 | $156.66 | $157.77 | $145.78 | 2,441,245 |
| 2016-12-15 | $155.00 | $156.90 | $154.82 | $156.24 | $144.36 | 1,225,722 |
| 2016-12-14 | $155.89 | $157.59 | $154.90 | $155.59 | $143.76 | 1,669,278 |
| 2016-12-13 | $153.82 | $155.58 | $153.50 | $155.21 | $143.41 | 1,376,248 |
| 2016-12-12 | $152.83 | $154.26 | $152.58 | $153.41 | $141.75 | 1,097,007 |
| 2016-12-09 | $150.97 | $153.62 | $150.97 | $152.82 | $141.20 | 1,575,610 |
| 2016-12-08 | $148.66 | $151.54 | $148.53 | $151.09 | $139.61 | 1,261,082 |
| 2016-12-07 | $148.25 | $150.58 | $147.61 | $149.90 | $138.51 | 1,650,793 |
| 2016-12-06 | $148.50 | $149.52 | $147.30 | $147.98 | $136.73 | 1,573,258 |
| 2016-12-05 | $146.18 | $149.09 | $146.18 | $148.88 | $137.56 | 2,010,703 |
| 2016-12-02 | $144.90 | $148.64 | $144.00 | $146.02 | $134.92 | 2,641,481 |
| 2016-12-01 | $150.32 | $150.85 | $145.01 | $145.34 | $134.29 | 3,604,043 |
| 2016-11-30 | $155.84 | $155.91 | $150.91 | $151.14 | $139.65 | 3,313,698 |
| 2016-11-29 | $156.08 | $156.97 | $155.48 | $155.80 | $143.96 | 1,338,192 |
| 2016-11-28 | $155.99 | $157.16 | $155.91 | $156.27 | $144.39 | 980,892 |
| 2016-11-25 | $154.55 | $156.52 | $154.00 | $156.42 | $144.53 | 593,988 |
| 2016-11-23 | $156.17 | $156.96 | $153.94 | $154.57 | $142.82 | 1,300,159 |
| 2016-11-22 | $157.75 | $158.19 | $155.22 | $156.51 | $144.61 | 1,430,404 |
| 2016-11-21 | $156.64 | $158.00 | $155.85 | $157.39 | $145.43 | 1,742,210 |
| 2016-11-18 | $154.74 | $155.74 | $154.05 | $155.16 | $143.37 | 1,875,599 |
| 2016-11-17 | $154.03 | $155.25 | $153.45 | $154.80 | $143.03 | 1,517,529 |
| 2016-11-16 | $151.69 | $154.75 | $151.69 | $153.34 | $141.69 | 2,000,893 |
| 2016-11-15 | $148.60 | $153.86 | $148.19 | $152.43 | $140.84 | 3,453,096 |
| 2016-11-14 | $151.80 | $153.00 | $147.44 | $147.94 | $136.70 | 3,434,932 |
| 2016-11-11 | $151.02 | $153.05 | $149.57 | $152.39 | $140.81 | 2,771,851 |
| 2016-11-10 | $154.18 | $155.15 | $146.90 | $152.87 | $141.25 | 5,944,683 |
| 2016-11-09 | $152.84 | $157.37 | $150.79 | $153.91 | $142.21 | 7,633,921 |
| 2016-11-08 | $165.56 | $167.86 | $164.96 | $166.55 | $153.89 | 1,466,139 |
| 2016-11-07 | $162.34 | $166.02 | $161.72 | $165.93 | $153.32 | 1,937,264 |
| 2016-11-04 | $159.67 | $161.02 | $157.91 | $159.59 | $147.46 | 1,634,174 |
| 2016-11-03 | $164.13 | $164.13 | $159.65 | $160.07 | $147.53 | 1,781,748 |
| 2016-11-02 | $163.38 | $164.42 | $163.22 | $163.70 | $150.88 | 1,364,110 |
| 2016-11-01 | $166.90 | $167.70 | $162.87 | $163.45 | $150.65 | 1,566,900 |
| 2016-10-31 | $166.61 | $168.50 | $166.17 | $167.12 | $154.03 | 931,383 |
| 2016-10-28 | $165.73 | $167.62 | $165.34 | $166.02 | $153.02 | 1,540,990 |
| 2016-10-27 | $167.13 | $167.59 | $165.60 | $165.63 | $152.66 | 585,786 |
| 2016-10-26 | $167.79 | $167.99 | $166.04 | $166.51 | $153.47 | 853,998 |
| 2016-10-25 | $169.07 | $169.09 | $167.97 | $168.14 | $154.97 | 834,885 |
| 2016-10-24 | $168.05 | $170.10 | $167.83 | $169.57 | $156.29 | 1,039,052 |
| 2016-10-21 | $167.49 | $167.53 | $165.59 | $167.41 | $154.30 | 951,332 |
| 2016-10-20 | $168.16 | $168.16 | $166.45 | $166.97 | $153.89 | 1,080,427 |
| 2016-10-19 | $167.30 | $167.83 | $166.13 | $167.35 | $154.24 | 991,869 |
| 2016-10-18 | $167.89 | $168.65 | $167.16 | $167.20 | $154.11 | 688,955 |
| 2016-10-17 | $170.00 | $170.40 | $166.69 | $167.13 | $154.04 | 1,517,220 |
| 2016-10-14 | $169.27 | $169.93 | $168.39 | $169.46 | $156.19 | 890,942 |
| 2016-10-13 | $169.04 | $169.61 | $168.28 | $168.94 | $155.71 | 993,402 |
| 2016-10-12 | $169.71 | $170.95 | $169.27 | $170.00 | $156.69 | 849,501 |
| 2016-10-11 | $171.06 | $171.16 | $168.24 | $169.71 | $156.42 | 1,199,935 |
| 2016-10-10 | $169.80 | $171.82 | $169.80 | $171.24 | $157.83 | 1,309,689 |
| 2016-10-07 | $171.55 | $171.74 | $167.78 | $168.84 | $155.62 | 343,578 |
| 2016-10-06 | $169.00 | $171.77 | $168.22 | $171.03 | $157.64 | 379,096 |
| 2016-10-05 | $172.93 | $173.55 | $167.88 | $168.60 | $155.40 | 4,498,620 |
| 2016-10-04 | $165.83 | $166.88 | $165.10 | $165.85 | $152.86 | 1,502,442 |
| 2016-10-03 | $166.45 | $166.46 | $164.79 | $165.51 | $152.55 | 1,240,190 |
| 2016-09-30 | $164.69 | $168.68 | $163.12 | $166.49 | $153.45 | 1,659,440 |
| 2016-09-29 | $164.88 | $164.96 | $163.10 | $163.67 | $150.85 | 1,001,970 |
| 2016-09-28 | $164.81 | $165.78 | $163.13 | $165.30 | $152.35 | 982,482 |
| 2016-09-27 | $165.69 | $166.92 | $165.08 | $165.96 | $152.96 | 978,736 |
| 2016-09-26 | $166.00 | $166.91 | $165.51 | $165.58 | $152.61 | 911,886 |
| 2016-09-23 | $165.76 | $167.32 | $165.04 | $166.63 | $153.58 | 711,400 |
| 2016-09-22 | $166.13 | $167.03 | $165.51 | $166.02 | $153.02 | 1,063,653 |
| 2016-09-21 | $164.15 | $165.99 | $163.23 | $165.79 | $152.81 | 1,050,041 |
| 2016-09-20 | $163.77 | $164.17 | $162.85 | $162.85 | $150.10 | 794,180 |
| 2016-09-19 | $164.64 | $165.35 | $162.24 | $162.68 | $149.94 | 1,320,872 |
| 2016-09-16 | $165.15 | $165.99 | $162.52 | $164.61 | $151.72 | 1,744,897 |
| 2016-09-15 | $163.00 | $166.94 | $163.00 | $166.47 | $153.43 | 1,361,118 |
| 2016-09-14 | $161.81 | $163.15 | $161.39 | $162.62 | $149.88 | 822,338 |
| 2016-09-13 | $164.60 | $164.86 | $160.51 | $161.31 | $148.68 | 1,545,989 |
| 2016-09-12 | $162.35 | $165.05 | $162.35 | $164.87 | $151.96 | 1,013,787 |
| 2016-09-09 | $164.34 | $165.21 | $162.35 | $162.35 | $149.64 | 1,282,418 |
| 2016-09-08 | $166.00 | $166.42 | $164.12 | $165.55 | $152.58 | 1,073,811 |
| 2016-09-07 | $166.23 | $167.00 | $164.84 | $165.99 | $152.99 | 744,267 |
| 2016-09-06 | $167.00 | $167.49 | $166.30 | $166.85 | $153.78 | 790,745 |
| 2016-09-02 | $166.12 | $167.89 | $165.68 | $167.00 | $153.92 | 546,625 |
| 2016-09-01 | $163.87 | $165.13 | $163.87 | $164.80 | $151.89 | 623,289 |
| 2016-08-31 | $165.92 | $165.92 | $163.51 | $164.05 | $151.20 | 1,247,877 |
| 2016-08-30 | $166.06 | $167.20 | $165.03 | $166.15 | $153.14 | 855,884 |
| 2016-08-29 | $165.88 | $166.93 | $165.74 | $166.80 | $153.74 | 674,310 |
| 2016-08-26 | $166.85 | $168.68 | $165.32 | $165.59 | $152.62 | 806,105 |
| 2016-08-25 | $166.65 | $167.58 | $166.00 | $166.69 | $153.64 | 868,908 |
| 2016-08-24 | $166.04 | $167.00 | $166.00 | $166.61 | $153.56 | 694,496 |
| 2016-08-23 | $166.35 | $166.62 | $166.03 | $166.37 | $153.34 | 586,425 |
| 2016-08-22 | $165.71 | $166.73 | $165.33 | $165.78 | $152.80 | 815,022 |
| 2016-08-19 | $165.00 | $165.67 | $164.75 | $165.50 | $152.54 | 598,046 |
| 2016-08-18 | $165.29 | $165.90 | $164.96 | $165.27 | $152.33 | 1,056,964 |
| 2016-08-17 | $164.85 | $165.47 | $163.32 | $165.29 | $152.35 | 599,307 |
| 2016-08-16 | $164.41 | $165.47 | $164.40 | $164.47 | $151.59 | 652,177 |
| 2016-08-15 | $165.43 | $165.45 | $164.53 | $165.00 | $152.08 | 687,703 |
| 2016-08-12 | $165.23 | $165.96 | $164.82 | $165.51 | $152.55 | 740,637 |
| 2016-08-11 | $166.47 | $167.43 | $165.07 | $165.14 | $152.21 | 635,009 |
| 2016-08-10 | $164.84 | $166.24 | $164.71 | $166.11 | $153.10 | 760,559 |
| 2016-08-09 | $162.73 | $166.68 | $162.64 | $164.65 | $151.76 | 826,678 |
| 2016-08-08 | $162.96 | $163.00 | $161.51 | $162.65 | $149.91 | 569,563 |
| 2016-08-05 | $163.65 | $164.99 | $162.86 | $163.08 | $149.94 | 874,428 |
| 2016-08-04 | $163.21 | $164.08 | $162.89 | $163.62 | $150.44 | 681,017 |
| 2016-08-03 | $162.91 | $162.94 | $162.01 | $162.70 | $149.59 | 632,873 |
| 2016-08-02 | $163.99 | $164.07 | $162.26 | $162.63 | $149.53 | 948,541 |
| 2016-08-01 | $164.94 | $165.60 | $163.62 | $163.93 | $150.72 | 947,015 |
| 2016-07-29 | $163.68 | $165.21 | $163.56 | $164.63 | $151.36 | 801,175 |
| 2016-07-28 | $163.15 | $164.01 | $162.31 | $163.59 | $150.41 | 815,091 |
| 2016-07-27 | $165.48 | $165.70 | $161.75 | $162.97 | $149.84 | 1,264,515 |
| 2016-07-26 | $166.49 | $166.71 | $164.87 | $165.39 | $152.06 | 750,872 |
| 2016-07-25 | $167.66 | $167.87 | $165.77 | $166.32 | $152.92 | 527,914 |
| 2016-07-22 | $165.58 | $168.13 | $165.49 | $167.66 | $154.15 | 835,343 |
| 2016-07-21 | $165.33 | $165.84 | $164.47 | $165.39 | $152.06 | 949,133 |
| 2016-07-20 | $164.37 | $166.44 | $163.41 | $166.34 | $152.94 | 1,263,248 |
| 2016-07-19 | $162.79 | $164.85 | $162.62 | $164.01 | $150.79 | 861,863 |
| 2016-07-18 | $162.74 | $163.50 | $162.25 | $163.12 | $149.98 | 680,854 |
| 2016-07-15 | $163.40 | $164.13 | $163.01 | $163.09 | $149.95 | 931,497 |
| 2016-07-14 | $164.00 | $164.99 | $162.57 | $162.91 | $149.78 | 1,001,202 |
| 2016-07-13 | $163.62 | $164.71 | $163.27 | $163.52 | $150.34 | 990,810 |
| 2016-07-12 | $165.10 | $165.18 | $162.60 | $163.73 | $150.54 | 1,384,569 |
| 2016-07-11 | $165.52 | $165.82 | $163.90 | $164.21 | $150.98 | 1,337,746 |
| 2016-07-08 | $166.76 | $167.28 | $165.25 | $165.99 | $152.62 | 1,017,088 |
| 2016-07-07 | $166.00 | $166.56 | $165.58 | $166.01 | $152.63 | 1,438,297 |
| 2016-07-06 | $165.68 | $166.95 | $165.03 | $165.34 | $152.02 | 1,767,590 |
| 2016-07-05 | $164.05 | $167.00 | $163.01 | $165.90 | $152.53 | 1,574,916 |
| 2016-07-01 | $165.74 | $167.91 | $163.02 | $163.61 | $150.43 | 1,919,144 |
| 2016-06-30 | $164.40 | $166.22 | $162.35 | $165.40 | $152.07 | 4,467,692 |
| 2016-06-29 | $159.05 | $160.39 | $157.91 | $159.39 | $146.55 | 2,479,973 |
| 2016-06-28 | $154.48 | $157.77 | $153.54 | $157.65 | $144.95 | 2,337,996 |
| 2016-06-27 | $152.40 | $153.69 | $151.53 | $153.10 | $140.76 | 1,491,766 |
| 2016-06-24 | $150.89 | $155.00 | $150.89 | $152.53 | $140.24 | 3,791,343 |
| 2016-06-23 | $155.01 | $156.03 | $154.11 | $155.99 | $143.42 | 1,200,488 |
| 2016-06-22 | $154.85 | $155.76 | $153.50 | $153.65 | $141.27 | 1,417,712 |
| 2016-06-21 | $155.29 | $155.75 | $154.34 | $154.84 | $142.36 | 1,203,463 |
| 2016-06-20 | $155.86 | $156.17 | $154.33 | $154.33 | $141.89 | 1,421,518 |
| 2016-06-17 | $155.50 | $156.01 | $153.83 | $154.05 | $141.64 | 1,941,317 |
| 2016-06-16 | $154.88 | $156.84 | $154.50 | $156.76 | $144.13 | 970,184 |
| 2016-06-15 | $157.62 | $158.16 | $155.25 | $156.24 | $143.65 | 1,193,480 |
| 2016-06-14 | $154.55 | $157.94 | $154.55 | $157.12 | $144.46 | 2,706,732 |
| 2016-06-13 | $153.00 | $153.96 | $152.46 | $152.88 | $140.56 | 1,238,892 |
| 2016-06-10 | $153.16 | $154.01 | $152.75 | $153.40 | $141.04 | 970,138 |
| 2016-06-09 | $154.21 | $154.42 | $153.01 | $154.10 | $141.68 | 1,136,984 |
| 2016-06-08 | $151.40 | $155.12 | $151.00 | $154.06 | $141.65 | 1,952,575 |
| 2016-06-07 | $152.00 | $153.25 | $149.26 | $151.11 | $138.93 | 3,686,660 |
| 2016-06-06 | $153.45 | $155.27 | $153.45 | $155.10 | $142.60 | 1,093,093 |
| 2016-06-03 | $153.75 | $154.48 | $153.04 | $153.40 | $141.04 | 1,000,765 |
| 2016-06-02 | $153.56 | $154.72 | $152.84 | $154.15 | $141.73 | 1,008,343 |
| 2016-06-01 | $153.15 | $154.43 | $152.66 | $153.81 | $141.42 | 1,731,864 |
| 2016-05-31 | $158.55 | $158.55 | $152.21 | $153.15 | $140.81 | 3,243,526 |
| 2016-05-27 | $158.15 | $158.97 | $157.66 | $157.83 | $145.11 | 820,459 |
| 2016-05-26 | $157.22 | $158.10 | $156.55 | $157.95 | $145.22 | 1,042,766 |
| 2016-05-25 | $157.62 | $158.11 | $155.91 | $156.90 | $144.26 | 977,520 |
| 2016-05-24 | $155.23 | $158.14 | $155.23 | $157.70 | $144.99 | 1,229,529 |
| 2016-05-23 | $154.41 | $155.32 | $154.08 | $154.29 | $141.86 | 1,041,958 |
| 2016-05-20 | $156.92 | $156.92 | $153.74 | $154.10 | $141.68 | 2,329,727 |
| 2016-05-19 | $154.26 | $156.16 | $154.08 | $156.09 | $143.51 | 1,247,968 |
| 2016-05-18 | $157.48 | $157.51 | $153.44 | $154.48 | $142.03 | 3,098,784 |
| 2016-05-17 | $161.87 | $161.87 | $157.56 | $158.15 | $145.41 | 1,523,680 |
| 2016-05-16 | $160.61 | $163.23 | $160.61 | $162.53 | $149.43 | 707,133 |
| 2016-05-13 | $162.00 | $162.26 | $160.38 | $161.47 | $148.46 | 1,388,921 |
| 2016-05-12 | $163.22 | $163.42 | $161.34 | $161.90 | $148.85 | 1,055,978 |
| 2016-05-11 | $163.50 | $165.81 | $162.44 | $162.94 | $149.81 | 1,596,821 |
| 2016-05-10 | $161.29 | $163.59 | $160.83 | $163.52 | $150.34 | 1,614,133 |
| 2016-05-09 | $159.85 | $162.32 | $159.83 | $161.11 | $148.13 | 1,020,067 |
| 2016-05-06 | $158.83 | $159.78 | $158.04 | $159.59 | $146.73 | 1,085,927 |
| 2016-05-05 | $158.43 | $159.40 | $157.77 | $159.19 | $146.00 | 1,279,921 |
| 2016-05-04 | $157.45 | $159.99 | $156.68 | $158.83 | $145.67 | 1,195,584 |
| 2016-05-03 | $156.91 | $158.53 | $156.19 | $158.49 | $145.36 | 1,147,713 |
| 2016-05-02 | $156.07 | $158.34 | $156.07 | $157.77 | $144.69 | 916,015 |
| 2016-04-29 | $154.90 | $157.24 | $154.70 | $156.06 | $143.13 | 858,215 |
| 2016-04-28 | $155.68 | $157.19 | $155.06 | $155.58 | $142.69 | 782,467 |
| 2016-04-27 | $155.99 | $156.96 | $154.88 | $156.64 | $143.66 | 863,375 |
| 2016-04-26 | $157.18 | $157.39 | $156.11 | $156.25 | $143.30 | 704,123 |
| 2016-04-25 | $154.95 | $157.45 | $154.91 | $156.84 | $143.84 | 960,957 |
| 2016-04-22 | $155.03 | $155.74 | $154.00 | $154.85 | $142.02 | 1,293,780 |
| 2016-04-21 | $156.19 | $156.85 | $154.96 | $155.16 | $142.30 | 1,188,759 |
| 2016-04-20 | $157.28 | $157.67 | $155.93 | $156.01 | $143.08 | 845,983 |
| 2016-04-19 | $158.57 | $159.28 | $157.07 | $157.30 | $144.26 | 1,536,710 |
| 2016-04-18 | $156.87 | $158.65 | $156.52 | $158.05 | $144.95 | 1,181,646 |
| 2016-04-15 | $156.18 | $157.27 | $155.53 | $156.71 | $143.72 | 1,290,566 |
| 2016-04-14 | $156.06 | $158.21 | $155.87 | $156.84 | $143.84 | 1,237,790 |
| 2016-04-13 | $157.05 | $157.82 | $154.96 | $156.05 | $143.12 | 2,401,931 |
| 2016-04-12 | $157.61 | $158.35 | $156.65 | $156.95 | $143.94 | 1,447,214 |
| 2016-04-11 | $158.93 | $159.73 | $157.40 | $157.47 | $144.42 | 1,202,196 |
| 2016-04-08 | $158.10 | $159.90 | $158.00 | $159.01 | $145.83 | 1,341,539 |
| 2016-04-07 | $160.04 | $160.39 | $156.41 | $157.37 | $144.33 | 2,551,096 |
| 2016-04-06 | $158.02 | $160.35 | $156.00 | $160.34 | $147.05 | 4,170,920 |
| 2016-04-05 | $151.00 | $152.28 | $149.60 | $151.36 | $138.82 | 2,193,875 |
| 2016-04-04 | $153.17 | $153.22 | $150.33 | $151.47 | $138.92 | 1,682,009 |
| 2016-04-01 | $150.36 | $153.12 | $150.00 | $152.68 | $140.03 | 1,415,009 |
| 2016-03-31 | $151.58 | $152.23 | $150.64 | $151.09 | $138.57 | 1,370,770 |
| 2016-03-30 | $150.44 | $152.10 | $149.75 | $151.60 | $139.04 | 1,406,269 |
| 2016-03-29 | $149.71 | $150.72 | $149.07 | $149.71 | $137.30 | 1,716,242 |
| 2016-03-28 | $150.52 | $151.45 | $149.17 | $149.41 | $137.03 | 1,051,470 |
| 2016-03-24 | $149.29 | $150.26 | $149.05 | $149.90 | $137.48 | 1,566,005 |
| 2016-03-23 | $149.42 | $150.76 | $149.08 | $150.11 | $137.67 | 1,808,155 |
| 2016-03-22 | $146.67 | $149.56 | $146.67 | $149.42 | $137.04 | 1,474,870 |
| 2016-03-21 | $146.81 | $147.70 | $146.37 | $147.20 | $135.00 | 1,165,058 |
| 2016-03-18 | $147.11 | $149.46 | $146.35 | $147.04 | $134.85 | 2,678,922 |
| 2016-03-17 | $144.54 | $147.16 | $144.18 | $146.84 | $134.67 | 1,247,914 |
| 2016-03-16 | $143.30 | $145.00 | $142.40 | $144.54 | $132.56 | 901,895 |
| 2016-03-15 | $141.60 | $144.87 | $141.50 | $144.13 | $132.19 | 1,234,190 |
| 2016-03-14 | $142.96 | $143.72 | $140.98 | $141.90 | $130.14 | 2,100,892 |
| 2016-03-11 | $141.65 | $142.31 | $140.58 | $142.06 | $130.29 | 1,293,092 |
| 2016-03-10 | $141.58 | $141.74 | $139.74 | $140.50 | $128.86 | 1,080,045 |
| 2016-03-09 | $140.27 | $141.17 | $139.11 | $140.28 | $128.65 | 1,248,884 |
| 2016-03-08 | $138.45 | $141.91 | $137.85 | $139.97 | $128.37 | 1,416,724 |
| 2016-03-07 | $142.59 | $143.18 | $137.91 | $138.71 | $127.21 | 2,861,396 |
| 2016-03-04 | $143.94 | $144.93 | $142.83 | $143.90 | $131.97 | 1,283,075 |
| 2016-03-03 | $143.57 | $144.54 | $141.10 | $144.45 | $132.48 | 1,146,307 |
| 2016-03-02 | $143.68 | $144.36 | $142.17 | $143.78 | $131.86 | 1,218,326 |
| 2016-03-01 | $142.42 | $144.99 | $142.16 | $144.52 | $132.54 | 1,250,071 |
| 2016-02-29 | $141.69 | $143.56 | $141.40 | $141.43 | $129.71 | 1,052,517 |
| 2016-02-26 | $143.91 | $144.41 | $140.94 | $142.05 | $130.28 | 1,332,638 |
| 2016-02-25 | $139.66 | $143.69 | $137.57 | $143.64 | $131.74 | 1,911,047 |
| 2016-02-24 | $138.72 | $140.20 | $137.25 | $139.08 | $127.55 | 1,485,547 |
| 2016-02-23 | $140.00 | $140.60 | $138.50 | $139.47 | $127.91 | 1,358,048 |
| 2016-02-22 | $139.87 | $142.33 | $139.44 | $140.60 | $128.95 | 1,584,558 |
| 2016-02-19 | $140.10 | $140.54 | $138.27 | $139.51 | $127.95 | 1,309,487 |
| 2016-02-18 | $142.17 | $142.48 | $139.56 | $140.33 | $128.70 | 1,186,690 |
| 2016-02-17 | $140.49 | $142.51 | $139.97 | $142.01 | $130.24 | 1,796,973 |
| 2016-02-16 | $139.73 | $141.22 | $137.99 | $139.29 | $127.75 | 1,396,667 |
| 2016-02-12 | $136.87 | $138.44 | $135.81 | $138.03 | $126.59 | 1,201,598 |
| 2016-02-11 | $137.33 | $137.74 | $134.40 | $135.61 | $124.37 | 1,746,389 |
| 2016-02-10 | $137.55 | $140.14 | $137.10 | $138.80 | $127.30 | 1,690,033 |
| 2016-02-09 | $134.08 | $138.81 | $133.42 | $136.09 | $124.81 | 2,175,669 |
| 2016-02-08 | $135.54 | $136.42 | $130.23 | $134.95 | $123.77 | 4,595,487 |
| 2016-02-05 | $147.29 | $147.46 | $137.82 | $137.95 | $126.52 | 4,864,686 |
| 2016-02-04 | $149.50 | $150.05 | $145.44 | $146.95 | $134.47 | 3,022,386 |
| 2016-02-03 | $152.53 | $153.24 | $148.15 | $150.40 | $137.63 | 1,831,539 |
| 2016-02-02 | $153.59 | $154.58 | $151.90 | $152.51 | $139.56 | 1,253,176 |
| 2016-02-01 | $152.90 | $155.68 | $152.75 | $154.36 | $141.25 | 1,553,697 |
| 2016-01-29 | $152.27 | $152.93 | $151.26 | $152.48 | $139.53 | 2,058,840 |
| 2016-01-28 | $146.76 | $152.46 | $146.70 | $151.82 | $138.93 | 2,443,795 |
| 2016-01-27 | $148.94 | $149.63 | $144.80 | $146.11 | $133.70 | 1,694,760 |
| 2016-01-26 | $148.25 | $150.97 | $147.60 | $148.38 | $135.78 | 1,463,319 |
| 2016-01-25 | $149.30 | $149.50 | $147.16 | $148.25 | $135.66 | 1,608,713 |
| 2016-01-22 | $145.27 | $149.23 | $145.06 | $148.76 | $136.13 | 2,077,410 |
| 2016-01-21 | $144.97 | $146.21 | $142.36 | $143.45 | $131.27 | 1,710,108 |
| 2016-01-20 | $143.72 | $146.65 | $142.12 | $145.14 | $132.81 | 2,200,564 |
| 2016-01-19 | $144.82 | $146.20 | $143.10 | $145.62 | $133.25 | 2,069,808 |
| 2016-01-15 | $141.43 | $144.71 | $141.20 | $142.75 | $130.63 | 2,022,663 |
| 2016-01-14 | $143.90 | $144.54 | $141.25 | $143.25 | $131.08 | 1,860,946 |
| 2016-01-13 | $147.13 | $147.23 | $143.64 | $144.13 | $131.89 | 1,145,309 |
| 2016-01-12 | $148.19 | $148.20 | $144.66 | $147.04 | $134.55 | 1,317,011 |
| 2016-01-11 | $147.72 | $148.60 | $144.79 | $147.05 | $134.56 | 1,521,538 |
| 2016-01-08 | $149.88 | $151.00 | $146.59 | $147.00 | $134.52 | 1,696,205 |
| 2016-01-07 | $149.50 | $154.31 | $147.11 | $149.61 | $136.90 | 4,601,743 |
| 2016-01-06 | $142.99 | $144.41 | $142.01 | $143.12 | $130.96 | 2,334,852 |
| 2016-01-05 | $141.56 | $143.95 | $141.24 | $143.62 | $131.42 | 1,753,542 |
| 2016-01-04 | $141.03 | $141.08 | $138.45 | $140.69 | $128.74 | 1,765,849 |
| 2015-12-31 | $143.31 | $144.31 | $142.27 | $142.44 | $130.34 | 780,112 |
| 2015-12-30 | $144.34 | $144.69 | $143.51 | $144.17 | $131.93 | 533,944 |
| 2015-12-29 | $143.85 | $144.87 | $143.79 | $144.25 | $132.00 | 578,437 |
| 2015-12-28 | $142.91 | $143.27 | $142.01 | $143.27 | $131.10 | 401,975 |
| 2015-12-24 | $143.46 | $143.73 | $142.92 | $143.03 | $130.88 | 248,464 |
| 2015-12-23 | $142.91 | $144.09 | $142.68 | $143.69 | $131.49 | 652,143 |
| 2015-12-22 | $141.78 | $142.74 | $139.68 | $142.63 | $130.52 | 1,018,185 |
| 2015-12-21 | $140.94 | $142.81 | $140.09 | $141.40 | $129.39 | 1,074,296 |
| 2015-12-18 | $139.52 | $141.04 | $138.00 | $138.57 | $126.80 | 4,608,158 |
| 2015-12-17 | $143.00 | $143.44 | $139.89 | $139.89 | $128.01 | 1,072,795 |
| 2015-12-16 | $140.07 | $143.29 | $140.07 | $142.96 | $130.82 | 1,257,432 |
| 2015-12-15 | $138.30 | $139.71 | $137.70 | $139.28 | $127.45 | 1,138,679 |
| 2015-12-14 | $138.30 | $139.00 | $135.34 | $137.69 | $126.00 | 1,359,902 |
| 2015-12-11 | $139.61 | $141.20 | $137.50 | $138.30 | $126.55 | 1,275,380 |
| 2015-12-10 | $140.24 | $141.34 | $139.35 | $139.98 | $128.09 | 910,016 |
| 2015-12-09 | $142.58 | $143.06 | $139.58 | $140.18 | $128.27 | 786,770 |
| 2015-12-08 | $141.30 | $143.39 | $140.87 | $142.99 | $130.85 | 765,728 |
| 2015-12-07 | $144.23 | $144.67 | $140.72 | $141.80 | $129.76 | 1,255,737 |
| 2015-12-04 | $140.77 | $144.84 | $140.54 | $144.67 | $132.38 | 1,081,495 |
| 2015-12-03 | $141.99 | $142.67 | $140.00 | $140.50 | $128.57 | 961,438 |
| 2015-12-02 | $142.91 | $142.91 | $141.35 | $141.84 | $129.79 | 843,594 |
| 2015-12-01 | $140.95 | $142.92 | $140.79 | $142.85 | $130.72 | 1,394,417 |
| 2015-11-30 | $143.80 | $144.60 | $140.26 | $140.26 | $128.35 | 1,953,748 |
| 2015-11-27 | $143.32 | $144.44 | $142.89 | $143.79 | $131.58 | 553,970 |
| 2015-11-25 | $141.84 | $143.99 | $141.51 | $143.19 | $131.03 | 974,751 |
| 2015-11-24 | $141.20 | $141.62 | $140.03 | $141.34 | $129.34 | 1,049,754 |
| 2015-11-23 | $139.36 | $142.86 | $139.12 | $142.08 | $130.01 | 1,814,921 |
| 2015-11-20 | $138.13 | $139.89 | $137.27 | $137.62 | $125.93 | 1,444,035 |
| 2015-11-19 | $137.98 | $138.50 | $137.26 | $137.46 | $125.79 | 795,365 |
| 2015-11-18 | $138.46 | $139.19 | $137.14 | $138.29 | $126.54 | 1,176,550 |
| 2015-11-17 | $135.59 | $138.93 | $135.52 | $138.11 | $126.38 | 1,733,581 |
| 2015-11-16 | $132.49 | $135.33 | $132.08 | $135.26 | $123.77 | 1,370,846 |
| 2015-11-13 | $133.00 | $134.20 | $132.06 | $132.20 | $120.97 | 584,745 |
| 2015-11-12 | $134.30 | $134.91 | $133.38 | $133.38 | $122.05 | 964,917 |
| 2015-11-11 | $135.04 | $135.45 | $134.79 | $134.98 | $123.52 | 1,007,144 |
| 2015-11-10 | $131.98 | $134.85 | $131.89 | $134.78 | $123.33 | 2,116,301 |
| 2015-11-09 | $131.75 | $132.45 | $131.55 | $132.27 | $121.04 | 1,093,213 |
| 2015-11-06 | $132.58 | $133.00 | $131.43 | $132.11 | $120.89 | 905,156 |
| 2015-11-05 | $133.43 | $134.00 | $132.87 | $133.26 | $121.94 | 584,287 |
| 2015-11-04 | $134.42 | $134.85 | $132.07 | $133.20 | $121.60 | 688,501 |
| 2015-11-03 | $135.08 | $135.13 | $133.77 | $134.41 | $122.71 | 720,793 |
| 2015-11-02 | $134.91 | $135.47 | $134.22 | $135.08 | $123.32 | 980,436 |
| 2015-10-30 | $135.22 | $135.75 | $134.49 | $134.80 | $123.06 | 937,068 |
| 2015-10-29 | $135.56 | $135.57 | $134.11 | $135.11 | $123.35 | 625,190 |
| 2015-10-28 | $136.47 | $136.59 | $134.58 | $135.61 | $123.80 | 783,995 |
| 2015-10-27 | $135.68 | $136.42 | $135.09 | $135.68 | $123.87 | 523,219 |
| 2015-10-26 | $136.50 | $136.76 | $135.05 | $136.00 | $124.16 | 725,278 |
| 2015-10-23 | $138.38 | $138.88 | $135.66 | $136.20 | $124.34 | 1,191,811 |
| 2015-10-22 | $136.91 | $137.93 | $136.50 | $137.81 | $125.81 | 1,298,491 |
| 2015-10-21 | $136.13 | $137.46 | $135.26 | $136.31 | $124.44 | 727,551 |
| 2015-10-20 | $135.44 | $135.98 | $134.60 | $135.90 | $124.07 | 570,011 |
| 2015-10-19 | $135.07 | $135.89 | $134.60 | $135.18 | $123.41 | 994,407 |
| 2015-10-16 | $135.20 | $135.49 | $134.45 | $135.09 | $123.33 | 1,003,368 |
| 2015-10-15 | $134.49 | $135.73 | $134.01 | $134.93 | $123.18 | 1,384,845 |
| 2015-10-14 | $135.16 | $135.91 | $133.26 | $133.69 | $122.05 | 1,270,385 |
| 2015-10-13 | $137.31 | $137.71 | $134.70 | $135.02 | $123.27 | 1,320,509 |
| 2015-10-12 | $136.95 | $138.67 | $136.69 | $137.07 | $125.14 | 1,209,833 |
| 2015-10-09 | $136.80 | $137.67 | $136.08 | $136.89 | $124.97 | 1,196,195 |
| 2015-10-08 | $134.51 | $136.84 | $133.47 | $136.69 | $124.79 | 1,986,660 |
| 2015-10-07 | $135.40 | $135.40 | $131.96 | $134.57 | $122.85 | 3,185,344 |
| 2015-10-06 | $132.11 | $132.47 | $130.67 | $131.32 | $119.89 | 1,493,612 |
| 2015-10-05 | $130.00 | $132.53 | $129.60 | $132.24 | $120.73 | 1,857,569 |
| 2015-10-02 | $126.59 | $129.21 | $126.00 | $129.12 | $117.88 | 1,123,931 |
| 2015-10-01 | $125.15 | $127.77 | $124.57 | $127.70 | $116.58 | 1,533,231 |
| 2015-09-30 | $125.20 | $125.50 | $123.51 | $125.21 | $114.31 | 1,416,273 |
| 2015-09-29 | $125.79 | $126.48 | $122.35 | $123.50 | $112.75 | 1,479,739 |
| 2015-09-28 | $129.47 | $129.62 | $125.21 | $125.93 | $114.97 | 1,311,329 |
| 2015-09-25 | $128.78 | $130.00 | $127.71 | $129.82 | $118.52 | 1,663,659 |
| 2015-09-24 | $127.34 | $127.83 | $126.30 | $127.12 | $116.05 | 589,748 |
| 2015-09-23 | $127.87 | $128.57 | $127.44 | $128.05 | $116.90 | 606,626 |
| 2015-09-22 | $127.09 | $128.14 | $126.32 | $127.24 | $116.16 | 905,402 |
| 2015-09-21 | $127.97 | $129.34 | $127.58 | $128.22 | $117.06 | 1,276,186 |
| 2015-09-18 | $129.01 | $130.50 | $127.35 | $127.35 | $116.26 | 3,865,088 |
| 2015-09-17 | $131.19 | $132.20 | $130.13 | $130.41 | $119.06 | 1,411,423 |
| 2015-09-16 | $129.56 | $131.38 | $128.87 | $131.16 | $119.74 | 2,018,184 |
| 2015-09-15 | $128.31 | $128.93 | $127.64 | $128.54 | $117.35 | 1,223,613 |
| 2015-09-14 | $127.75 | $128.15 | $126.90 | $127.90 | $116.77 | 778,422 |
| 2015-09-11 | $125.81 | $127.46 | $125.53 | $127.41 | $116.32 | 1,264,002 |
| 2015-09-10 | $125.88 | $127.84 | $125.73 | $127.41 | $116.32 | 884,196 |
| 2015-09-09 | $129.96 | $129.99 | $125.55 | $125.91 | $114.95 | 1,507,783 |
| 2015-09-08 | $128.96 | $129.17 | $127.24 | $129.16 | $117.92 | 1,314,502 |
Constellation Brands Inc - Class A (STZ) News Headlines
.jpg)
BOURSE Wall Street dans le vert dans un contexte d'accalmie commerciale
None
reuters.com May 16, 2025.jpg)
.jpg)
Stocks making the biggest moves midday: Applied Materials, Novo Nordisk, Cava, Vistra and more
These are the stocks posting the largest moves in midday trading.
cnbc.com May 16, 2025Recent Constellation Brands Inc - Class A (STZ) News
.jpg)
.jpg)
.jpg)
Similar Companies to Constellation Brands Inc - Class A (STZ) in the Beverages-Wineries & Distilleries Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Diageo plc | DEO | Beverages-Wineries & Distilleries | Consumer Defensive | 30,000 |
| Constellation Brands Inc - Class A | STZ | Beverages-Wineries & Distilleries | Consumer Defensive | 16,200 |
| Brown-Forman Corp - Class A | BF-A | Beverages-Wineries & Distilleries | Consumer Defensive | 6,000 |
| Willamette Valley Vineyard Inc | WVVI | Beverages-Wineries & Distilleries | Consumer Defensive | 144 |
| The Duckhorn Portfolio Inc | NAPA | Beverages-Wineries & Distilleries | Consumer Defensive | 100 |
| Eastside Distilling Inc | EAST | Beverages-Wineries & Distilleries | Consumer Defensive | 74 |
| Vintage Wine Estates Inc | VWE | Beverages-Wineries & Distilleries | Consumer Defensive | 0 |