Travelers Companies Inc (TRV) Exchange: NYSE
Data as of April 30, 2025
$264.13 ($0.08) 0.03%
Travelers Companies Inc - Daily Information
Click for more stock information on Travelers Companies Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2025 |
| Open | $262.14 |
| Previous Close | $264.13 |
| High | $265.19 |
| Low | $258.09 |
| Adjusted Open | $262.14 |
| Previous Adjusted Close | $264.13 |
| Adjusted High | $265.19 |
| Adjusted Low | $258.09 |
About Travelers Companies Inc (TRV)
Travelers Companies Inc. is a leading property and casualty insurance provider for businesses and individual customers. Founded in 1853 and based in New York City, the company is proud of its long history of providing competitive rates and superior customer service. Over its more than 165-year history, Travelers Companies Inc. has grown from a small Connecticut-based company to an international firm providing safety, security and comfort to customers in 31 countries and jurisdictions. From personal auto to business insurance, Travelers Companies Inc. offers a comprehensive range of products and services to meet the needs of their customers.
Invest in Travelers Companies Inc (TRV)
Historical Stock Data for Travelers Companies Inc (TRV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $262.14 | $265.19 | $258.09 | $264.13 | $264.13 | 1,295,545 |
| 2025-04-29 | $262.18 | $264.52 | $260.82 | $264.05 | $264.05 | 868,887 |
| 2025-04-28 | $260.13 | $262.06 | $259.48 | $261.61 | $261.61 | 937,787 |
| 2025-04-25 | $260.01 | $260.31 | $255.90 | $259.16 | $259.16 | 1,087,927 |
| 2025-04-24 | $257.88 | $261.45 | $255.38 | $260.40 | $260.40 | 1,414,293 |
| 2025-04-23 | $260.93 | $263.42 | $257.64 | $259.08 | $259.08 | 1,778,986 |
| 2025-04-22 | $253.37 | $262.71 | $252.01 | $261.31 | $261.31 | 1,723,408 |
| 2025-04-21 | $256.12 | $258.39 | $247.81 | $249.59 | $249.59 | 1,864,420 |
| 2025-04-17 | $253.11 | $257.51 | $251.79 | $255.86 | $255.86 | 1,682,185 |
| 2025-04-16 | $255.79 | $260.39 | $251.38 | $252.48 | $252.48 | 2,258,352 |
| 2025-04-15 | $249.94 | $252.31 | $249.07 | $249.66 | $249.66 | 1,326,485 |
| 2025-04-14 | $248.53 | $252.27 | $247.56 | $250.84 | $250.84 | 1,017,874 |
| 2025-04-11 | $245.17 | $246.61 | $240.44 | $245.13 | $245.13 | 1,367,030 |
| 2025-04-10 | $246.65 | $248.61 | $239.42 | $245.17 | $245.17 | 1,781,965 |
| 2025-04-09 | $231.24 | $248.71 | $230.47 | $248.10 | $248.10 | 2,424,682 |
| 2025-04-08 | $241.85 | $242.86 | $233.08 | $236.53 | $236.53 | 2,109,533 |
| 2025-04-07 | $237.55 | $243.44 | $230.43 | $233.83 | $233.83 | 2,412,898 |
| 2025-04-04 | $257.22 | $258.01 | $239.84 | $242.26 | $242.26 | 2,472,218 |
| 2025-04-03 | $262.57 | $266.22 | $260.78 | $263.10 | $263.10 | 1,519,659 |
| 2025-04-02 | $262.83 | $265.16 | $260.73 | $264.49 | $264.49 | 1,050,201 |
| 2025-04-01 | $265.00 | $265.39 | $261.09 | $264.54 | $264.54 | 999,861 |
| 2025-03-31 | $261.85 | $265.76 | $261.26 | $264.46 | $264.46 | 1,548,279 |
| 2025-03-28 | $265.51 | $266.31 | $261.49 | $261.79 | $261.79 | 1,185,426 |
| 2025-03-27 | $264.29 | $264.33 | $260.12 | $262.68 | $262.68 | 910,890 |
| 2025-03-26 | $260.63 | $263.46 | $259.42 | $262.26 | $262.26 | 1,107,643 |
| 2025-03-25 | $260.51 | $261.76 | $256.42 | $259.45 | $259.45 | 1,136,420 |
| 2025-03-24 | $258.82 | $259.98 | $256.77 | $259.44 | $259.44 | 1,240,058 |
| 2025-03-21 | $259.01 | $260.61 | $256.39 | $256.70 | $256.70 | 3,669,228 |
| 2025-03-20 | $260.63 | $263.25 | $259.11 | $259.54 | $259.54 | 1,418,142 |
| 2025-03-19 | $260.05 | $262.86 | $259.22 | $261.32 | $261.32 | 1,624,304 |
| 2025-03-18 | $264.36 | $266.74 | $260.09 | $260.50 | $260.50 | 2,232,768 |
| 2025-03-17 | $260.80 | $266.09 | $260.44 | $265.13 | $265.13 | 1,757,398 |
| 2025-03-14 | $256.55 | $261.97 | $254.70 | $260.91 | $260.91 | 1,302,680 |
| 2025-03-13 | $252.04 | $257.31 | $251.54 | $255.94 | $255.94 | 1,416,638 |
| 2025-03-12 | $254.48 | $255.10 | $248.09 | $251.99 | $251.99 | 1,671,064 |
| 2025-03-11 | $255.68 | $257.04 | $251.31 | $254.56 | $254.56 | 1,502,022 |
| 2025-03-10 | $255.57 | $262.91 | $254.56 | $256.61 | $256.61 | 1,344,732 |
| 2025-03-07 | $257.10 | $259.29 | $254.81 | $257.70 | $256.65 | 966,853 |
| 2025-03-06 | $256.75 | $257.98 | $253.26 | $256.02 | $254.98 | 932,296 |
| 2025-03-05 | $255.87 | $259.05 | $255.29 | $258.03 | $256.98 | 1,095,285 |
| 2025-03-04 | $261.91 | $262.33 | $255.40 | $255.70 | $254.66 | 1,151,690 |
| 2025-03-03 | $258.75 | $263.09 | $258.75 | $260.84 | $259.78 | 1,751,365 |
| 2025-02-28 | $256.58 | $258.79 | $254.51 | $258.49 | $258.49 | 1,811,638 |
| 2025-02-27 | $249.90 | $255.45 | $249.90 | $254.79 | $254.79 | 1,086,705 |
| 2025-02-26 | $251.21 | $252.57 | $247.74 | $248.85 | $248.85 | 1,078,203 |
| 2025-02-25 | $250.36 | $255.15 | $248.92 | $252.51 | $252.51 | 1,630,108 |
| 2025-02-24 | $241.36 | $249.67 | $241.01 | $248.24 | $248.24 | 1,315,587 |
| 2025-02-21 | $242.43 | $242.76 | $238.69 | $240.03 | $240.03 | 1,250,701 |
| 2025-02-20 | $241.66 | $241.66 | $237.80 | $241.24 | $241.24 | 971,794 |
| 2025-02-19 | $241.34 | $242.88 | $239.22 | $242.35 | $242.35 | 1,331,078 |
| 2025-02-18 | $238.95 | $240.59 | $237.44 | $238.40 | $238.40 | 1,121,747 |
| 2025-02-14 | $242.02 | $242.44 | $236.96 | $238.30 | $238.30 | 1,348,206 |
| 2025-02-13 | $241.05 | $243.33 | $239.67 | $243.01 | $243.01 | 911,374 |
| 2025-02-12 | $239.50 | $242.06 | $238.37 | $240.66 | $240.66 | 1,334,097 |
| 2025-02-11 | $242.66 | $243.60 | $239.39 | $242.35 | $242.35 | 1,165,029 |
| 2025-02-10 | $245.00 | $245.19 | $241.97 | $242.42 | $242.42 | 954,091 |
| 2025-02-07 | $247.35 | $248.47 | $244.04 | $245.19 | $245.19 | 906,593 |
| 2025-02-06 | $249.04 | $249.27 | $245.50 | $247.64 | $247.64 | 811,049 |
| 2025-02-05 | $245.60 | $246.89 | $243.56 | $246.34 | $246.34 | 950,407 |
| 2025-02-04 | $244.69 | $246.76 | $243.14 | $244.06 | $244.06 | 1,209,676 |
| 2025-02-03 | $242.62 | $245.28 | $238.22 | $244.60 | $244.60 | 1,483,222 |
| 2025-01-31 | $248.33 | $250.02 | $245.00 | $245.18 | $245.18 | 1,463,568 |
| 2025-01-30 | $252.10 | $252.10 | $247.22 | $249.09 | $249.09 | 836,458 |
| 2025-01-29 | $247.61 | $251.79 | $247.00 | $249.52 | $249.52 | 1,611,376 |
| 2025-01-28 | $251.73 | $252.15 | $247.89 | $248.43 | $248.43 | 1,217,575 |
| 2025-01-27 | $244.19 | $251.24 | $243.47 | $251.01 | $251.01 | 1,721,907 |
| 2025-01-24 | $244.09 | $244.14 | $240.65 | $241.86 | $241.86 | 1,282,090 |
| 2025-01-23 | $243.75 | $244.71 | $240.36 | $241.51 | $241.51 | 1,478,518 |
| 2025-01-22 | $250.50 | $254.42 | $246.00 | $246.72 | $246.72 | 2,564,629 |
| 2025-01-21 | $241.40 | $241.88 | $238.35 | $239.16 | $239.16 | 2,639,085 |
| 2025-01-17 | $242.21 | $244.10 | $239.52 | $239.52 | $239.52 | 1,346,194 |
| 2025-01-16 | $239.89 | $242.70 | $239.88 | $242.37 | $242.37 | 970,714 |
| 2025-01-15 | $240.13 | $242.18 | $239.63 | $239.98 | $239.98 | 1,481,121 |
| 2025-01-14 | $232.50 | $237.23 | $231.04 | $236.93 | $236.93 | 1,550,747 |
| 2025-01-13 | $230.95 | $234.57 | $230.23 | $233.33 | $233.33 | 1,744,994 |
| 2025-01-10 | $238.00 | $240.06 | $231.00 | $232.43 | $232.43 | 1,814,108 |
| 2025-01-08 | $243.51 | $244.00 | $238.94 | $242.77 | $242.77 | 1,206,044 |
| 2025-01-07 | $241.25 | $243.47 | $240.03 | $241.68 | $241.68 | 1,458,684 |
| 2025-01-06 | $241.82 | $246.08 | $240.81 | $241.88 | $241.88 | 1,437,271 |
| 2025-01-03 | $242.42 | $243.08 | $240.12 | $242.29 | $242.29 | 819,690 |
| 2025-01-02 | $242.23 | $242.71 | $240.01 | $240.89 | $240.89 | 942,498 |
| 2024-12-31 | $240.42 | $241.75 | $238.82 | $240.89 | $240.89 | 795,120 |
| 2024-12-30 | $239.88 | $241.17 | $237.61 | $239.87 | $239.87 | 734,369 |
| 2024-12-27 | $241.12 | $244.24 | $240.57 | $241.41 | $241.41 | 631,737 |
| 2024-12-26 | $241.99 | $243.94 | $240.76 | $243.73 | $243.73 | 429,648 |
| 2024-12-24 | $241.82 | $243.10 | $240.38 | $242.88 | $242.88 | 329,168 |
| 2024-12-23 | $238.69 | $241.77 | $237.98 | $241.36 | $241.36 | 1,408,387 |
| 2024-12-20 | $234.53 | $242.55 | $234.17 | $240.76 | $240.76 | 2,339,469 |
| 2024-12-19 | $237.53 | $239.80 | $236.26 | $237.71 | $237.71 | 1,546,872 |
| 2024-12-18 | $242.57 | $244.97 | $235.45 | $236.03 | $236.03 | 1,573,429 |
| 2024-12-17 | $244.44 | $245.12 | $241.98 | $243.64 | $243.64 | 1,284,609 |
| 2024-12-16 | $247.50 | $248.86 | $245.98 | $246.27 | $246.27 | 1,454,266 |
| 2024-12-13 | $246.53 | $248.22 | $245.56 | $246.30 | $246.30 | 1,305,614 |
| 2024-12-12 | $245.85 | $247.15 | $243.21 | $243.88 | $243.88 | 1,968,807 |
| 2024-12-11 | $245.02 | $246.57 | $241.80 | $245.14 | $245.14 | 2,035,679 |
| 2024-12-10 | $251.92 | $252.99 | $246.22 | $247.65 | $247.65 | 2,138,318 |
| 2024-12-09 | $261.35 | $261.63 | $251.47 | $251.92 | $250.86 | 1,711,325 |
| 2024-12-06 | $262.88 | $263.67 | $258.68 | $261.15 | $260.05 | 1,086,486 |
| 2024-12-05 | $262.98 | $265.60 | $261.92 | $263.26 | $262.15 | 1,718,618 |
| 2024-12-04 | $259.78 | $262.23 | $259.08 | $261.78 | $260.67 | 1,138,110 |
| 2024-12-03 | $263.15 | $264.91 | $260.42 | $260.59 | $259.49 | 847,671 |
| 2024-12-02 | $267.21 | $267.24 | $263.35 | $263.51 | $262.40 | 1,095,037 |
| 2024-11-29 | $269.00 | $269.05 | $266.04 | $266.04 | $264.92 | 770,668 |
| 2024-11-27 | $264.81 | $268.31 | $264.81 | $266.66 | $265.53 | 1,266,237 |
| 2024-11-26 | $262.70 | $264.12 | $260.07 | $263.77 | $262.66 | 1,339,159 |
| 2024-11-25 | $263.60 | $266.16 | $260.71 | $261.22 | $260.12 | 2,616,014 |
| 2024-11-22 | $260.57 | $262.86 | $259.72 | $262.47 | $261.36 | 1,182,898 |
| 2024-11-21 | $257.19 | $262.15 | $255.09 | $260.81 | $259.71 | 1,285,463 |
| 2024-11-20 | $259.50 | $259.58 | $254.47 | $257.19 | $256.10 | 1,190,485 |
| 2024-11-19 | $259.68 | $260.93 | $257.78 | $259.27 | $258.18 | 977,993 |
| 2024-11-18 | $259.76 | $262.96 | $259.44 | $262.69 | $261.58 | 1,102,065 |
| 2024-11-15 | $257.00 | $261.13 | $257.00 | $260.82 | $260.82 | 1,305,442 |
| 2024-11-14 | $256.44 | $258.00 | $255.09 | $256.52 | $256.52 | 1,047,398 |
| 2024-11-13 | $256.62 | $258.76 | $256.25 | $256.67 | $256.67 | 870,991 |
| 2024-11-12 | $257.25 | $259.96 | $256.98 | $257.99 | $257.99 | 930,710 |
| 2024-11-11 | $257.67 | $260.05 | $257.43 | $258.36 | $258.36 | 1,008,508 |
| 2024-11-08 | $254.32 | $256.95 | $252.99 | $256.89 | $256.89 | 1,333,510 |
| 2024-11-07 | $252.82 | $254.19 | $250.44 | $252.28 | $252.28 | 1,721,523 |
| 2024-11-06 | $257.97 | $257.97 | $251.32 | $253.95 | $253.95 | 1,354,249 |
| 2024-11-05 | $245.09 | $245.09 | $242.58 | $244.84 | $244.84 | 964,364 |
| 2024-11-04 | $245.18 | $245.88 | $241.87 | $242.81 | $242.81 | 1,098,313 |
| 2024-11-01 | $246.58 | $248.97 | $245.26 | $245.64 | $245.64 | 1,450,251 |
| 2024-10-31 | $248.52 | $250.44 | $245.74 | $245.94 | $245.94 | 1,318,774 |
| 2024-10-30 | $249.90 | $251.61 | $248.67 | $250.09 | $250.09 | 1,086,137 |
| 2024-10-29 | $251.30 | $252.76 | $248.53 | $248.67 | $248.67 | 904,881 |
| 2024-10-28 | $253.76 | $254.53 | $252.15 | $252.37 | $252.37 | 1,115,925 |
| 2024-10-25 | $257.31 | $257.40 | $250.44 | $250.50 | $250.50 | 942,348 |
| 2024-10-24 | $260.00 | $260.15 | $255.29 | $256.42 | $256.42 | 998,610 |
| 2024-10-23 | $258.85 | $258.88 | $254.41 | $257.35 | $257.35 | 1,338,260 |
| 2024-10-22 | $260.09 | $261.03 | $255.20 | $259.22 | $259.22 | 991,879 |
| 2024-10-21 | $266.70 | $266.89 | $258.53 | $259.70 | $259.70 | 1,308,122 |
| 2024-10-18 | $269.15 | $269.56 | $261.52 | $265.45 | $265.45 | 1,579,506 |
| 2024-10-17 | $253.00 | $265.19 | $252.93 | $264.82 | $264.82 | 2,847,980 |
| 2024-10-16 | $242.16 | $243.79 | $240.88 | $242.95 | $242.95 | 969,934 |
| 2024-10-15 | $242.00 | $243.63 | $240.51 | $240.88 | $240.88 | 1,491,140 |
| 2024-10-14 | $236.71 | $240.49 | $235.00 | $240.12 | $240.12 | 1,127,203 |
| 2024-10-11 | $233.49 | $236.89 | $233.49 | $236.58 | $236.58 | 932,564 |
| 2024-10-10 | $236.40 | $236.42 | $231.92 | $233.20 | $233.20 | 961,196 |
| 2024-10-09 | $228.11 | $232.80 | $227.02 | $231.47 | $231.47 | 790,903 |
| 2024-10-08 | $227.09 | $230.86 | $226.11 | $230.34 | $230.34 | 1,158,626 |
| 2024-10-07 | $235.26 | $235.26 | $224.62 | $225.97 | $225.97 | 1,207,869 |
| 2024-10-04 | $234.33 | $236.67 | $232.01 | $236.21 | $236.21 | 650,285 |
| 2024-10-03 | $235.27 | $235.27 | $231.19 | $233.30 | $233.30 | 1,039,678 |
| 2024-10-02 | $234.40 | $236.41 | $232.73 | $235.06 | $235.06 | 958,276 |
| 2024-10-01 | $233.49 | $237.18 | $232.71 | $235.12 | $235.12 | 946,581 |
| 2024-09-30 | $235.70 | $235.98 | $232.18 | $234.12 | $234.12 | 1,081,586 |
| 2024-09-27 | $235.92 | $239.11 | $235.39 | $236.11 | $236.11 | 964,452 |
| 2024-09-26 | $236.98 | $237.42 | $233.59 | $236.05 | $236.05 | 697,139 |
| 2024-09-25 | $239.27 | $240.34 | $235.85 | $236.32 | $236.32 | 764,769 |
| 2024-09-24 | $238.85 | $238.92 | $236.12 | $237.98 | $237.98 | 871,016 |
| 2024-09-23 | $238.28 | $240.28 | $237.79 | $239.35 | $239.35 | 1,044,108 |
| 2024-09-20 | $237.17 | $239.68 | $235.30 | $238.53 | $238.53 | 2,199,082 |
| 2024-09-19 | $240.73 | $241.34 | $236.89 | $237.58 | $237.58 | 1,439,701 |
| 2024-09-18 | $242.42 | $242.72 | $238.92 | $239.75 | $239.75 | 997,548 |
| 2024-09-17 | $242.30 | $243.48 | $238.97 | $241.54 | $241.54 | 908,137 |
| 2024-09-16 | $239.76 | $242.79 | $239.76 | $242.26 | $242.26 | 1,069,407 |
| 2024-09-13 | $235.54 | $238.24 | $234.43 | $237.83 | $237.83 | 1,108,643 |
| 2024-09-12 | $230.45 | $234.45 | $230.35 | $234.11 | $234.11 | 1,216,908 |
| 2024-09-11 | $238.44 | $239.47 | $229.43 | $231.30 | $231.30 | 2,086,102 |
| 2024-09-10 | $240.35 | $242.77 | $238.50 | $238.85 | $238.85 | 1,451,469 |
| 2024-09-09 | $236.93 | $242.89 | $235.85 | $241.10 | $240.04 | 1,826,815 |
| 2024-09-06 | $232.10 | $236.59 | $232.10 | $234.46 | $233.43 | 2,114,722 |
| 2024-09-05 | $234.10 | $234.18 | $229.50 | $231.85 | $230.84 | 1,509,330 |
| 2024-09-04 | $229.63 | $231.77 | $228.97 | $231.42 | $230.41 | 1,127,378 |
| 2024-09-03 | $226.24 | $229.26 | $226.18 | $227.87 | $226.87 | 1,040,603 |
| 2024-08-30 | $226.50 | $228.21 | $225.56 | $228.07 | $227.07 | 1,466,474 |
| 2024-08-29 | $225.21 | $227.04 | $222.22 | $226.33 | $225.34 | 985,704 |
| 2024-08-28 | $223.29 | $226.06 | $222.75 | $224.40 | $223.42 | 776,883 |
| 2024-08-27 | $223.21 | $224.75 | $222.21 | $223.64 | $222.66 | 729,918 |
| 2024-08-26 | $222.63 | $224.96 | $221.93 | $222.78 | $221.80 | 697,229 |
| 2024-08-23 | $219.48 | $222.39 | $218.57 | $221.82 | $221.82 | 1,142,811 |
| 2024-08-22 | $216.87 | $218.52 | $216.18 | $217.86 | $217.86 | 776,542 |
| 2024-08-21 | $217.70 | $218.44 | $215.39 | $216.92 | $216.92 | 761,332 |
| 2024-08-20 | $218.57 | $218.74 | $216.58 | $217.02 | $217.02 | 666,899 |
| 2024-08-19 | $216.48 | $219.11 | $216.48 | $218.95 | $218.95 | 545,224 |
| 2024-08-16 | $216.42 | $218.10 | $215.64 | $216.57 | $216.57 | 1,599,830 |
| 2024-08-15 | $215.90 | $217.60 | $214.61 | $216.43 | $216.43 | 848,745 |
| 2024-08-14 | $211.20 | $214.43 | $211.20 | $214.09 | $214.09 | 664,193 |
| 2024-08-13 | $210.55 | $211.37 | $208.63 | $210.88 | $210.88 | 1,147,741 |
| 2024-08-12 | $214.12 | $214.12 | $209.57 | $209.73 | $209.73 | 867,800 |
| 2024-08-09 | $211.99 | $212.61 | $209.89 | $212.48 | $212.48 | 1,112,099 |
| 2024-08-08 | $209.73 | $212.47 | $209.34 | $211.68 | $211.68 | 1,033,358 |
| 2024-08-07 | $209.81 | $211.23 | $209.06 | $209.37 | $209.37 | 1,334,556 |
| 2024-08-06 | $208.01 | $210.91 | $207.32 | $208.28 | $208.28 | 1,280,740 |
| 2024-08-05 | $212.00 | $212.00 | $206.43 | $208.61 | $208.61 | 1,798,245 |
| 2024-08-02 | $213.31 | $215.19 | $210.49 | $214.53 | $214.53 | 1,845,634 |
| 2024-08-01 | $218.22 | $218.95 | $210.85 | $212.05 | $212.05 | 1,553,713 |
| 2024-07-31 | $220.00 | $220.90 | $216.34 | $216.44 | $216.44 | 1,425,469 |
| 2024-07-30 | $215.00 | $221.38 | $215.00 | $220.42 | $220.42 | 1,111,913 |
| 2024-07-29 | $214.00 | $215.06 | $212.54 | $213.93 | $213.93 | 906,641 |
| 2024-07-26 | $210.70 | $214.97 | $210.36 | $213.85 | $213.85 | 1,220,457 |
| 2024-07-25 | $208.26 | $211.93 | $207.73 | $209.23 | $209.23 | 1,239,870 |
| 2024-07-24 | $209.32 | $209.88 | $205.94 | $207.73 | $207.73 | 1,276,508 |
| 2024-07-23 | $205.54 | $208.82 | $205.24 | $208.53 | $208.53 | 1,536,537 |
| 2024-07-22 | $203.21 | $205.80 | $203.21 | $205.42 | $205.42 | 1,283,592 |
| 2024-07-19 | $214.33 | $215.26 | $202.95 | $203.48 | $203.48 | 2,819,784 |
| 2024-07-18 | $220.57 | $224.76 | $219.80 | $220.60 | $220.60 | 1,197,886 |
| 2024-07-17 | $218.86 | $221.90 | $218.49 | $220.80 | $220.80 | 1,296,387 |
| 2024-07-16 | $214.70 | $217.96 | $214.47 | $217.79 | $217.79 | 1,319,823 |
| 2024-07-15 | $212.33 | $214.34 | $212.00 | $213.40 | $213.40 | 1,221,196 |
| 2024-07-12 | $209.63 | $212.82 | $209.48 | $211.60 | $211.60 | 1,326,142 |
| 2024-07-11 | $206.41 | $210.04 | $205.86 | $208.95 | $208.95 | 1,470,533 |
| 2024-07-10 | $203.83 | $207.46 | $203.72 | $207.19 | $207.19 | 1,129,406 |
| 2024-07-09 | $203.76 | $206.20 | $202.83 | $203.14 | $203.14 | 933,681 |
| 2024-07-08 | $202.87 | $207.00 | $202.69 | $204.23 | $204.23 | 852,316 |
| 2024-07-05 | $203.17 | $203.37 | $200.40 | $201.87 | $201.87 | 579,872 |
| 2024-07-03 | $203.11 | $204.15 | $201.91 | $203.69 | $203.69 | 523,058 |
| 2024-07-02 | $201.54 | $203.94 | $201.06 | $203.66 | $203.66 | 1,752,498 |
| 2024-07-01 | $204.99 | $205.92 | $201.66 | $202.97 | $202.97 | 1,244,021 |
| 2024-06-28 | $200.68 | $205.25 | $200.21 | $203.34 | $203.34 | 2,390,759 |
| 2024-06-27 | $205.10 | $207.42 | $204.16 | $206.95 | $206.95 | 970,534 |
| 2024-06-26 | $207.51 | $207.63 | $203.90 | $205.74 | $205.74 | 1,082,451 |
| 2024-06-25 | $211.02 | $212.26 | $208.23 | $208.72 | $208.72 | 1,094,326 |
| 2024-06-24 | $209.76 | $212.67 | $209.01 | $211.09 | $211.09 | 1,403,873 |
| 2024-06-21 | $211.33 | $212.00 | $208.51 | $209.80 | $209.80 | 2,663,477 |
| 2024-06-20 | $209.45 | $213.32 | $208.58 | $211.97 | $211.97 | 1,686,244 |
| 2024-06-18 | $207.73 | $209.93 | $207.53 | $208.51 | $208.51 | 1,066,364 |
| 2024-06-17 | $205.96 | $208.20 | $205.25 | $208.13 | $208.13 | 1,232,091 |
| 2024-06-14 | $204.18 | $207.18 | $202.73 | $205.85 | $205.85 | 1,783,709 |
| 2024-06-13 | $207.26 | $207.72 | $204.70 | $207.07 | $207.07 | 1,402,596 |
| 2024-06-12 | $209.15 | $210.28 | $206.63 | $207.26 | $207.26 | 1,408,920 |
| 2024-06-11 | $212.13 | $212.13 | $208.22 | $209.41 | $209.41 | 1,135,998 |
| 2024-06-10 | $211.01 | $213.42 | $210.02 | $213.00 | $213.00 | 918,684 |
| 2024-06-07 | $210.76 | $214.88 | $209.36 | $212.95 | $212.95 | 1,295,317 |
| 2024-06-06 | $209.09 | $210.41 | $208.10 | $209.71 | $209.71 | 935,806 |
| 2024-06-05 | $210.07 | $210.07 | $206.68 | $208.41 | $208.41 | 908,263 |
| 2024-06-04 | $209.41 | $210.83 | $207.88 | $209.64 | $209.64 | 1,119,338 |
| 2024-06-03 | $214.60 | $214.96 | $209.22 | $210.34 | $210.34 | 1,561,792 |
| 2024-05-31 | $212.10 | $215.89 | $211.62 | $215.70 | $215.70 | 1,803,109 |
| 2024-05-30 | $210.21 | $213.29 | $209.10 | $212.49 | $212.49 | 1,269,792 |
| 2024-05-29 | $210.81 | $210.81 | $208.42 | $210.07 | $210.07 | 1,246,396 |
| 2024-05-28 | $212.44 | $213.21 | $210.02 | $210.37 | $210.37 | 1,097,698 |
| 2024-05-24 | $213.00 | $214.41 | $212.90 | $213.33 | $213.33 | 649,983 |
| 2024-05-23 | $215.91 | $215.91 | $211.48 | $212.24 | $212.24 | 950,084 |
| 2024-05-22 | $216.06 | $217.70 | $215.41 | $216.54 | $216.54 | 912,853 |
| 2024-05-21 | $216.36 | $217.88 | $215.51 | $216.25 | $216.25 | 775,629 |
| 2024-05-20 | $219.88 | $220.17 | $215.44 | $215.60 | $215.60 | 883,920 |
| 2024-05-17 | $220.31 | $220.31 | $218.36 | $219.71 | $219.71 | 1,348,907 |
| 2024-05-16 | $216.50 | $219.80 | $216.34 | $219.22 | $219.22 | 1,398,339 |
| 2024-05-15 | $216.60 | $218.00 | $213.62 | $214.35 | $214.35 | 1,355,055 |
| 2024-05-14 | $217.18 | $217.99 | $216.25 | $217.59 | $217.59 | 751,426 |
| 2024-05-13 | $218.66 | $219.49 | $216.54 | $216.58 | $216.58 | 737,967 |
| 2024-05-10 | $220.00 | $220.51 | $218.22 | $218.50 | $218.50 | 820,478 |
| 2024-05-09 | $216.96 | $219.79 | $216.03 | $219.42 | $219.42 | 1,021,106 |
| 2024-05-08 | $217.70 | $218.10 | $217.05 | $217.34 | $217.34 | 598,844 |
| 2024-05-07 | $216.69 | $217.50 | $216.32 | $216.97 | $216.97 | 581,785 |
| 2024-05-06 | $215.16 | $216.98 | $214.92 | $215.91 | $215.91 | 668,562 |
| 2024-05-03 | $213.08 | $214.36 | $211.19 | $213.85 | $213.85 | 1,298,445 |
| 2024-05-02 | $213.87 | $215.07 | $212.42 | $214.37 | $214.37 | 1,001,436 |
| 2024-05-01 | $212.16 | $215.24 | $212.16 | $213.15 | $213.15 | 1,139,713 |
| 2024-04-30 | $212.75 | $213.82 | $211.74 | $212.16 | $212.16 | 1,385,757 |
| 2024-04-29 | $213.45 | $214.78 | $212.03 | $212.90 | $212.90 | 1,454,621 |
| 2024-04-26 | $212.50 | $214.51 | $211.53 | $213.45 | $213.45 | 1,706,046 |
| 2024-04-25 | $212.50 | $214.13 | $210.92 | $213.99 | $213.99 | 1,323,191 |
| 2024-04-24 | $212.56 | $214.59 | $212.50 | $213.43 | $213.43 | 1,129,281 |
| 2024-04-23 | $214.64 | $215.95 | $213.12 | $214.32 | $214.32 | 1,042,971 |
| 2024-04-22 | $214.46 | $215.52 | $212.56 | $214.27 | $214.27 | 1,471,720 |
| 2024-04-19 | $211.72 | $215.50 | $210.73 | $214.07 | $214.07 | 1,918,462 |
| 2024-04-18 | $208.48 | $211.77 | $207.24 | $210.42 | $210.42 | 2,048,308 |
| 2024-04-17 | $206.08 | $209.82 | $202.60 | $206.58 | $206.58 | 5,721,566 |
| 2024-04-16 | $221.68 | $223.89 | $220.77 | $223.12 | $223.12 | 1,412,209 |
| 2024-04-15 | $223.83 | $224.66 | $220.53 | $221.06 | $221.06 | 1,063,589 |
| 2024-04-12 | $220.68 | $222.77 | $220.37 | $221.10 | $221.10 | 1,100,306 |
| 2024-04-11 | $223.03 | $223.03 | $219.72 | $220.40 | $220.40 | 1,155,605 |
| 2024-04-10 | $223.14 | $224.95 | $221.68 | $224.38 | $224.38 | 1,086,651 |
| 2024-04-09 | $231.03 | $231.36 | $223.30 | $223.84 | $223.84 | 974,561 |
| 2024-04-08 | $230.89 | $231.96 | $230.16 | $230.59 | $230.59 | 1,462,157 |
| 2024-04-05 | $230.46 | $231.61 | $229.24 | $230.89 | $230.89 | 856,908 |
| 2024-04-04 | $230.91 | $232.75 | $228.04 | $228.50 | $228.50 | 1,211,957 |
| 2024-04-03 | $227.50 | $229.41 | $226.88 | $229.06 | $229.06 | 850,917 |
| 2024-04-02 | $229.15 | $229.78 | $227.51 | $227.85 | $227.85 | 1,115,248 |
| 2024-04-01 | $229.81 | $230.00 | $227.31 | $228.16 | $228.16 | 794,524 |
| 2024-03-28 | $229.78 | $230.87 | $229.39 | $230.14 | $230.14 | 871,145 |
| 2024-03-27 | $226.13 | $229.22 | $225.98 | $228.83 | $228.83 | 967,597 |
| 2024-03-26 | $225.04 | $226.91 | $224.33 | $225.33 | $225.33 | 922,032 |
| 2024-03-25 | $225.00 | $226.39 | $224.30 | $225.53 | $225.53 | 748,412 |
| 2024-03-22 | $227.25 | $227.48 | $224.38 | $224.45 | $224.45 | 844,065 |
| 2024-03-21 | $224.56 | $226.80 | $224.08 | $226.13 | $226.13 | 1,730,670 |
| 2024-03-20 | $223.06 | $226.39 | $222.91 | $224.99 | $224.99 | 1,251,906 |
| 2024-03-19 | $222.79 | $224.17 | $221.73 | $223.63 | $223.63 | 1,291,864 |
| 2024-03-18 | $221.06 | $222.32 | $220.46 | $221.92 | $221.92 | 1,032,016 |
| 2024-03-15 | $219.47 | $222.17 | $219.47 | $220.93 | $220.93 | 2,157,568 |
| 2024-03-14 | $222.89 | $224.00 | $220.45 | $221.42 | $221.42 | 1,120,994 |
| 2024-03-13 | $220.96 | $223.60 | $220.68 | $223.49 | $223.49 | 1,047,437 |
| 2024-03-12 | $218.67 | $221.26 | $217.60 | $220.46 | $220.46 | 1,637,625 |
| 2024-03-11 | $217.04 | $219.54 | $216.98 | $219.02 | $219.02 | 1,041,820 |
| 2024-03-08 | $218.51 | $219.75 | $217.53 | $218.45 | $218.45 | 978,741 |
| 2024-03-07 | $220.41 | $221.69 | $218.39 | $219.40 | $219.40 | 1,329,807 |
| 2024-03-06 | $220.71 | $221.38 | $218.35 | $220.62 | $219.62 | 1,041,395 |
| 2024-03-05 | $219.00 | $219.90 | $218.48 | $219.13 | $218.14 | 841,117 |
| 2024-03-04 | $218.46 | $220.15 | $218.23 | $219.07 | $218.08 | 848,513 |
| 2024-03-01 | $220.76 | $221.09 | $218.39 | $218.82 | $217.83 | 1,110,929 |
| 2024-02-29 | $220.90 | $221.51 | $218.06 | $220.96 | $219.96 | 1,996,636 |
| 2024-02-28 | $221.96 | $222.00 | $220.09 | $220.42 | $219.42 | 965,271 |
| 2024-02-27 | $219.31 | $221.99 | $219.31 | $221.88 | $220.87 | 1,245,815 |
| 2024-02-26 | $221.05 | $222.18 | $219.09 | $220.08 | $219.08 | 1,119,813 |
| 2024-02-23 | $222.87 | $223.88 | $219.57 | $220.96 | $219.96 | 2,150,510 |
| 2024-02-22 | $220.00 | $223.38 | $218.78 | $222.30 | $221.29 | 1,897,996 |
| 2024-02-21 | $221.00 | $221.38 | $217.39 | $219.48 | $218.48 | 1,512,163 |
| 2024-02-20 | $216.67 | $220.37 | $216.33 | $220.10 | $219.10 | 2,818,497 |
| 2024-02-16 | $218.56 | $219.29 | $217.19 | $217.53 | $216.54 | 2,029,420 |
| 2024-02-15 | $216.62 | $219.62 | $216.35 | $219.02 | $218.03 | 1,299,624 |
| 2024-02-14 | $215.95 | $218.11 | $215.45 | $216.62 | $215.64 | 1,230,447 |
| 2024-02-13 | $215.99 | $216.56 | $211.86 | $215.95 | $214.97 | 3,570,521 |
| 2024-02-12 | $214.30 | $216.05 | $213.53 | $214.69 | $213.72 | 1,180,841 |
| 2024-02-09 | $212.39 | $214.99 | $212.04 | $214.50 | $214.50 | 1,285,872 |
| 2024-02-08 | $214.12 | $214.16 | $211.03 | $213.81 | $213.81 | 1,530,355 |
| 2024-02-07 | $213.87 | $215.10 | $213.07 | $214.22 | $214.22 | 1,760,638 |
| 2024-02-06 | $212.73 | $213.59 | $212.34 | $213.01 | $213.01 | 1,457,908 |
| 2024-02-05 | $214.00 | $214.48 | $211.81 | $213.08 | $213.08 | 1,020,244 |
| 2024-02-02 | $213.22 | $215.71 | $212.60 | $214.82 | $214.82 | 1,478,720 |
| 2024-02-01 | $210.13 | $212.67 | $209.03 | $212.02 | $212.02 | 2,015,293 |
| 2024-01-31 | $214.00 | $215.21 | $211.20 | $211.36 | $211.36 | 1,549,858 |
| 2024-01-30 | $211.49 | $213.65 | $210.82 | $213.54 | $213.54 | 1,150,810 |
| 2024-01-29 | $210.63 | $212.20 | $209.67 | $211.12 | $211.12 | 1,194,768 |
| 2024-01-26 | $211.65 | $212.24 | $210.98 | $211.43 | $211.43 | 1,337,760 |
| 2024-01-25 | $212.45 | $212.67 | $209.77 | $211.52 | $211.52 | 1,473,591 |
| 2024-01-24 | $212.66 | $213.26 | $210.64 | $210.98 | $210.98 | 1,646,046 |
| 2024-01-23 | $212.86 | $213.63 | $209.91 | $210.98 | $210.98 | 1,849,313 |
| 2024-01-22 | $212.74 | $215.21 | $212.24 | $213.86 | $213.86 | 2,099,716 |
| 2024-01-19 | $210.27 | $214.29 | $206.59 | $211.67 | $211.67 | 4,343,359 |
| 2024-01-18 | $195.57 | $198.85 | $195.57 | $198.35 | $198.35 | 1,591,163 |
| 2024-01-17 | $197.06 | $199.79 | $196.83 | $197.50 | $197.50 | 1,351,455 |
| 2024-01-16 | $195.59 | $196.84 | $194.54 | $196.71 | $196.71 | 1,489,496 |
| 2024-01-12 | $195.91 | $196.41 | $194.48 | $195.56 | $195.56 | 1,105,179 |
| 2024-01-11 | $193.93 | $195.16 | $191.88 | $194.87 | $194.87 | 1,381,195 |
| 2024-01-10 | $191.44 | $193.25 | $191.00 | $193.09 | $193.09 | 883,812 |
| 2024-01-09 | $192.18 | $192.71 | $189.87 | $192.20 | $192.20 | 1,097,925 |
| 2024-01-08 | $192.79 | $193.40 | $190.58 | $192.31 | $192.31 | 1,645,670 |
| 2024-01-05 | $191.69 | $194.11 | $191.69 | $193.07 | $193.07 | 1,580,635 |
| 2024-01-04 | $192.71 | $194.26 | $191.63 | $192.54 | $192.54 | 1,981,421 |
| 2024-01-03 | $191.75 | $194.03 | $191.29 | $191.30 | $191.30 | 1,739,608 |
| 2024-01-02 | $190.20 | $192.58 | $190.20 | $191.42 | $191.42 | 1,754,235 |
| 2023-12-29 | $189.34 | $190.82 | $188.81 | $190.49 | $190.49 | 1,048,455 |
| 2023-12-28 | $188.47 | $189.94 | $188.47 | $189.33 | $189.33 | 850,900 |
| 2023-12-27 | $186.12 | $188.73 | $186.12 | $188.62 | $188.62 | 1,020,700 |
| 2023-12-26 | $185.27 | $187.42 | $185.27 | $187.09 | $187.09 | 999,058 |
| 2023-12-22 | $186.08 | $187.00 | $184.96 | $185.80 | $185.80 | 1,100,012 |
| 2023-12-21 | $183.58 | $185.70 | $182.76 | $185.57 | $185.57 | 1,383,044 |
| 2023-12-20 | $186.26 | $186.55 | $183.65 | $183.84 | $183.84 | 1,360,393 |
| 2023-12-19 | $183.24 | $186.44 | $182.59 | $186.18 | $186.18 | 1,147,953 |
| 2023-12-18 | $183.62 | $184.12 | $182.70 | $183.41 | $183.41 | 1,631,971 |
| 2023-12-15 | $181.41 | $186.00 | $181.41 | $182.81 | $182.81 | 3,373,822 |
| 2023-12-14 | $185.57 | $185.97 | $181.03 | $182.77 | $182.77 | 2,237,343 |
| 2023-12-13 | $183.67 | $185.45 | $182.95 | $185.22 | $185.22 | 1,316,876 |
| 2023-12-12 | $182.56 | $184.59 | $181.79 | $183.66 | $183.66 | 935,291 |
| 2023-12-11 | $181.58 | $182.77 | $180.44 | $182.35 | $182.35 | 1,014,867 |
| 2023-12-08 | $181.99 | $182.51 | $180.65 | $181.26 | $181.26 | 853,475 |
| 2023-12-07 | $182.68 | $183.29 | $181.42 | $181.91 | $181.91 | 1,104,188 |
| 2023-12-06 | $184.73 | $185.55 | $182.55 | $183.13 | $182.13 | 1,172,693 |
| 2023-12-05 | $183.32 | $185.25 | $182.72 | $183.66 | $182.66 | 1,475,899 |
| 2023-12-04 | $182.05 | $184.34 | $181.32 | $183.19 | $182.19 | 2,288,095 |
| 2023-12-01 | $179.94 | $182.33 | $179.18 | $181.98 | $181.98 | 1,453,508 |
| 2023-11-30 | $177.80 | $181.18 | $177.61 | $180.62 | $180.62 | 3,555,694 |
| 2023-11-29 | $176.68 | $178.22 | $175.88 | $177.44 | $177.44 | 1,189,135 |
| 2023-11-28 | $178.39 | $178.74 | $176.45 | $176.84 | $176.84 | 988,736 |
| 2023-11-27 | $177.30 | $178.95 | $177.18 | $178.61 | $178.61 | 1,082,788 |
| 2023-11-24 | $176.71 | $178.60 | $176.57 | $177.54 | $177.54 | 399,196 |
| 2023-11-22 | $175.02 | $176.48 | $174.60 | $176.08 | $176.08 | 814,453 |
| 2023-11-21 | $172.38 | $175.92 | $172.38 | $175.06 | $175.06 | 1,059,131 |
| 2023-11-20 | $172.01 | $172.44 | $170.88 | $172.10 | $172.10 | 702,905 |
| 2023-11-17 | $171.53 | $172.97 | $170.62 | $171.82 | $171.82 | 862,290 |
| 2023-11-16 | $170.21 | $172.81 | $169.18 | $171.69 | $171.69 | 1,281,406 |
| 2023-11-15 | $170.00 | $170.32 | $167.08 | $169.54 | $169.54 | 1,473,034 |
| 2023-11-14 | $170.94 | $171.15 | $168.01 | $168.70 | $168.70 | 1,737,144 |
| 2023-11-13 | $169.82 | $171.22 | $169.22 | $171.00 | $171.00 | 1,056,179 |
| 2023-11-10 | $169.00 | $170.13 | $167.54 | $169.96 | $169.96 | 911,626 |
| 2023-11-09 | $169.51 | $169.96 | $168.17 | $168.59 | $168.59 | 933,453 |
| 2023-11-08 | $169.83 | $170.25 | $167.60 | $168.56 | $168.56 | 1,165,390 |
| 2023-11-07 | $168.93 | $170.21 | $168.69 | $169.99 | $169.99 | 1,022,260 |
| 2023-11-06 | $168.41 | $169.58 | $168.24 | $169.55 | $169.55 | 1,327,739 |
| 2023-11-03 | $170.75 | $170.75 | $166.51 | $168.41 | $168.41 | 1,682,392 |
| 2023-11-02 | $169.35 | $170.46 | $165.84 | $168.95 | $168.95 | 1,284,277 |
| 2023-11-01 | $168.05 | $169.75 | $166.81 | $169.28 | $169.28 | 1,274,276 |
| 2023-10-31 | $166.62 | $168.45 | $166.56 | $167.44 | $167.44 | 1,923,290 |
| 2023-10-30 | $161.55 | $165.87 | $161.55 | $165.51 | $165.51 | 2,187,718 |
| 2023-10-27 | $163.78 | $163.78 | $159.89 | $160.68 | $160.68 | 1,346,622 |
| 2023-10-26 | $165.67 | $167.37 | $164.16 | $164.46 | $164.46 | 1,972,397 |
| 2023-10-25 | $158.73 | $165.02 | $158.22 | $164.73 | $164.73 | 2,082,447 |
| 2023-10-24 | $159.65 | $161.25 | $157.33 | $157.92 | $157.92 | 2,201,773 |
| 2023-10-23 | $161.15 | $161.15 | $158.87 | $159.19 | $159.19 | 1,490,959 |
| 2023-10-20 | $164.62 | $164.62 | $161.32 | $161.59 | $161.59 | 1,539,788 |
| 2023-10-19 | $167.95 | $169.50 | $163.39 | $163.94 | $163.94 | 1,778,925 |
| 2023-10-18 | $169.75 | $173.47 | $168.00 | $168.11 | $168.11 | 2,321,526 |
| 2023-10-17 | $168.31 | $169.74 | $167.74 | $169.36 | $169.36 | 1,670,539 |
| 2023-10-16 | $165.17 | $167.99 | $165.01 | $167.65 | $167.65 | 1,595,927 |
| 2023-10-13 | $161.98 | $164.31 | $161.05 | $164.21 | $164.21 | 1,548,406 |
| 2023-10-12 | $162.81 | $162.81 | $159.95 | $160.73 | $160.73 | 883,685 |
| 2023-10-11 | $162.20 | $162.92 | $161.09 | $162.41 | $162.41 | 905,708 |
| 2023-10-10 | $163.41 | $163.71 | $160.85 | $162.23 | $162.23 | 1,175,870 |
| 2023-10-09 | $162.42 | $163.77 | $161.85 | $163.26 | $163.26 | 816,944 |
| 2023-10-06 | $164.02 | $164.27 | $162.78 | $162.95 | $162.95 | 1,354,413 |
| 2023-10-05 | $162.28 | $164.89 | $162.02 | $163.88 | $163.88 | 1,316,713 |
| 2023-10-04 | $160.82 | $162.58 | $160.05 | $162.50 | $162.50 | 1,357,188 |
| 2023-10-03 | $161.73 | $162.52 | $160.53 | $160.92 | $160.92 | 1,240,747 |
| 2023-10-02 | $163.09 | $163.26 | $161.04 | $162.27 | $162.27 | 1,120,928 |
| 2023-09-29 | $167.73 | $167.73 | $162.65 | $163.31 | $163.31 | 1,447,223 |
| 2023-09-28 | $168.42 | $169.01 | $166.64 | $167.62 | $167.62 | 1,098,925 |
| 2023-09-27 | $167.89 | $168.63 | $166.38 | $167.92 | $167.92 | 1,865,830 |
| 2023-09-26 | $167.28 | $168.85 | $166.64 | $167.96 | $167.96 | 1,010,067 |
| 2023-09-25 | $166.39 | $168.03 | $166.38 | $167.84 | $167.84 | 610,647 |
| 2023-09-22 | $168.77 | $169.38 | $167.74 | $167.84 | $167.84 | 933,987 |
| 2023-09-21 | $169.06 | $170.30 | $168.28 | $168.61 | $168.61 | 1,392,639 |
| 2023-09-20 | $167.67 | $169.89 | $167.18 | $168.94 | $168.94 | 1,350,390 |
| 2023-09-19 | $167.34 | $167.93 | $166.30 | $167.19 | $167.19 | 1,220,308 |
| 2023-09-18 | $164.95 | $167.45 | $163.85 | $166.85 | $166.85 | 1,244,789 |
| 2023-09-15 | $165.71 | $166.00 | $164.20 | $164.80 | $164.80 | 2,274,058 |
| 2023-09-14 | $164.82 | $166.03 | $164.26 | $165.96 | $165.96 | 1,228,870 |
| 2023-09-13 | $163.56 | $163.60 | $161.75 | $163.13 | $163.13 | 1,509,441 |
| 2023-09-12 | $161.42 | $163.68 | $160.97 | $162.77 | $162.77 | 809,095 |
| 2023-09-11 | $160.10 | $162.21 | $159.95 | $161.13 | $161.13 | 812,156 |
| 2023-09-08 | $160.98 | $161.34 | $159.21 | $159.89 | $159.89 | 881,271 |
| 2023-09-07 | $160.25 | $161.93 | $160.17 | $160.67 | $160.67 | 945,540 |
| 2023-09-06 | $159.90 | $161.73 | $159.50 | $160.61 | $159.62 | 1,098,879 |
| 2023-09-05 | $162.30 | $162.67 | $160.37 | $160.39 | $159.40 | 863,297 |
| 2023-09-01 | $162.38 | $163.41 | $161.92 | $162.30 | $161.30 | 724,892 |
| 2023-08-31 | $161.71 | $161.98 | $160.81 | $161.23 | $160.23 | 1,436,893 |
| 2023-08-30 | $161.35 | $162.32 | $160.58 | $161.32 | $160.32 | 825,100 |
| 2023-08-29 | $161.32 | $161.49 | $159.53 | $161.28 | $160.28 | 697,219 |
| 2023-08-28 | $161.65 | $162.36 | $159.93 | $160.83 | $159.84 | 680,359 |
| 2023-08-25 | $162.28 | $162.91 | $160.88 | $161.64 | $161.64 | 810,394 |
| 2023-08-24 | $160.72 | $163.21 | $160.45 | $161.84 | $161.84 | 803,175 |
| 2023-08-23 | $160.37 | $161.07 | $160.12 | $160.93 | $160.93 | 945,012 |
| 2023-08-22 | $161.17 | $162.14 | $159.63 | $159.94 | $159.94 | 1,072,645 |
| 2023-08-21 | $162.39 | $163.10 | $160.07 | $161.60 | $161.60 | 1,372,323 |
| 2023-08-18 | $163.26 | $163.86 | $162.24 | $162.47 | $162.47 | 938,375 |
| 2023-08-17 | $166.17 | $166.62 | $163.12 | $163.41 | $163.41 | 1,034,324 |
| 2023-08-16 | $163.77 | $167.03 | $163.54 | $165.37 | $165.37 | 1,010,005 |
| 2023-08-15 | $164.99 | $165.73 | $163.15 | $163.48 | $163.48 | 895,186 |
| 2023-08-14 | $166.76 | $167.00 | $165.40 | $166.27 | $166.27 | 874,376 |
| 2023-08-11 | $166.40 | $167.10 | $165.82 | $166.86 | $166.86 | 890,114 |
| 2023-08-10 | $167.43 | $169.01 | $166.49 | $166.94 | $166.94 | 1,636,766 |
| 2023-08-09 | $167.43 | $168.80 | $166.62 | $167.29 | $167.29 | 1,281,620 |
| 2023-08-08 | $169.08 | $169.08 | $166.94 | $167.88 | $167.88 | 1,130,327 |
| 2023-08-07 | $170.09 | $171.66 | $169.56 | $170.12 | $170.12 | 1,112,731 |
| 2023-08-04 | $169.13 | $171.15 | $167.99 | $168.65 | $168.65 | 1,740,803 |
| 2023-08-03 | $171.13 | $171.59 | $169.31 | $169.40 | $169.40 | 1,663,945 |
| 2023-08-02 | $171.95 | $172.69 | $170.31 | $171.10 | $171.10 | 1,376,448 |
| 2023-08-01 | $172.09 | $172.95 | $171.34 | $172.31 | $172.31 | 1,092,099 |
| 2023-07-31 | $173.20 | $174.19 | $171.69 | $172.61 | $172.61 | 1,092,192 |
| 2023-07-28 | $176.11 | $176.52 | $173.07 | $173.26 | $173.26 | 1,352,879 |
| 2023-07-27 | $175.01 | $175.97 | $173.61 | $174.87 | $174.87 | 1,546,416 |
| 2023-07-26 | $172.53 | $175.00 | $172.46 | $174.16 | $174.16 | 1,782,338 |
| 2023-07-25 | $173.96 | $174.21 | $171.99 | $172.12 | $172.12 | 1,211,764 |
| 2023-07-24 | $172.91 | $175.54 | $172.66 | $174.84 | $174.84 | 1,254,062 |
| 2023-07-21 | $174.42 | $174.53 | $171.65 | $172.82 | $172.82 | 1,129,253 |
| 2023-07-20 | $173.80 | $176.21 | $172.04 | $173.63 | $173.63 | 2,398,542 |
| 2023-07-19 | $171.00 | $172.15 | $170.14 | $170.56 | $170.56 | 1,600,097 |
| 2023-07-18 | $167.97 | $171.72 | $167.97 | $171.02 | $171.02 | 1,381,581 |
| 2023-07-17 | $165.32 | $169.00 | $165.32 | $168.59 | $168.59 | 1,497,332 |
| 2023-07-14 | $168.35 | $168.43 | $164.75 | $165.95 | $165.95 | 1,517,177 |
| 2023-07-13 | $168.94 | $170.13 | $168.15 | $168.22 | $168.22 | 1,440,162 |
| 2023-07-12 | $173.39 | $174.40 | $170.25 | $171.12 | $171.12 | 2,412,515 |
| 2023-07-11 | $168.79 | $172.46 | $168.79 | $172.36 | $172.36 | 1,327,831 |
| 2023-07-10 | $171.56 | $172.37 | $168.97 | $169.07 | $169.07 | 1,228,469 |
| 2023-07-07 | $170.46 | $173.38 | $170.41 | $171.65 | $171.65 | 1,258,064 |
| 2023-07-06 | $171.68 | $171.68 | $168.62 | $170.91 | $170.91 | 1,536,539 |
| 2023-07-05 | $171.50 | $172.89 | $170.26 | $172.59 | $172.59 | 1,258,543 |
| 2023-07-03 | $172.34 | $174.42 | $171.84 | $173.09 | $173.09 | 536,040 |
| 2023-06-30 | $171.84 | $174.04 | $171.46 | $173.66 | $173.66 | 1,250,301 |
| 2023-06-29 | $167.93 | $171.43 | $167.24 | $170.99 | $170.99 | 1,305,229 |
| 2023-06-28 | $172.39 | $172.39 | $167.67 | $168.37 | $168.37 | 1,710,836 |
| 2023-06-27 | $172.59 | $173.95 | $172.10 | $172.59 | $172.59 | 1,057,496 |
| 2023-06-26 | $174.81 | $174.81 | $171.31 | $172.39 | $172.39 | 956,771 |
| 2023-06-23 | $174.05 | $175.10 | $173.31 | $173.72 | $173.72 | 1,657,502 |
| 2023-06-22 | $176.17 | $176.17 | $173.58 | $175.01 | $175.01 | 703,408 |
| 2023-06-21 | $175.75 | $176.17 | $173.87 | $175.29 | $175.29 | 1,183,640 |
| 2023-06-20 | $176.26 | $176.68 | $174.05 | $175.56 | $175.56 | 970,528 |
| 2023-06-16 | $177.97 | $177.97 | $175.97 | $176.75 | $176.75 | 2,319,044 |
| 2023-06-15 | $173.75 | $176.24 | $173.75 | $175.97 | $175.97 | 1,385,717 |
| 2023-06-14 | $177.09 | $177.32 | $173.10 | $173.55 | $173.55 | 1,414,686 |
| 2023-06-13 | $174.76 | $177.73 | $174.61 | $176.12 | $176.12 | 1,004,311 |
| 2023-06-12 | $175.06 | $175.75 | $173.77 | $174.77 | $174.77 | 744,822 |
| 2023-06-09 | $174.47 | $175.92 | $173.44 | $175.60 | $175.60 | 998,341 |
| 2023-06-08 | $174.76 | $175.36 | $173.90 | $174.91 | $174.91 | 897,324 |
| 2023-06-07 | $174.82 | $176.19 | $173.28 | $175.78 | $174.78 | 1,192,726 |
| 2023-06-06 | $174.06 | $175.39 | $173.77 | $174.95 | $173.96 | 727,988 |
| 2023-06-05 | $175.73 | $175.73 | $174.32 | $174.37 | $173.38 | 1,079,700 |
| 2023-06-02 | $172.14 | $175.37 | $171.33 | $175.13 | $174.13 | 1,680,090 |
| 2023-06-01 | $169.99 | $171.92 | $168.24 | $171.30 | $170.33 | 1,115,663 |
| 2023-05-31 | $172.33 | $172.87 | $169.00 | $169.24 | $168.28 | 2,482,160 |
| 2023-05-30 | $172.41 | $173.44 | $170.39 | $173.29 | $172.30 | 1,229,656 |
| 2023-05-26 | $172.43 | $173.73 | $171.26 | $172.29 | $171.31 | 1,172,413 |
| 2023-05-25 | $174.44 | $174.99 | $172.81 | $173.67 | $172.68 | 1,112,181 |
| 2023-05-24 | $178.79 | $178.86 | $175.89 | $175.99 | $174.99 | 1,403,509 |
| 2023-05-23 | $180.96 | $182.22 | $179.21 | $179.31 | $178.29 | 1,288,922 |
| 2023-05-22 | $183.16 | $184.35 | $180.84 | $181.10 | $180.07 | 945,360 |
| 2023-05-19 | $184.61 | $185.77 | $183.01 | $183.72 | $183.72 | 1,255,821 |
| 2023-05-18 | $181.76 | $183.52 | $180.47 | $183.34 | $183.34 | 1,129,530 |
| 2023-05-17 | $182.29 | $183.55 | $181.31 | $181.68 | $181.68 | 992,354 |
| 2023-05-16 | $182.70 | $182.93 | $180.79 | $181.51 | $181.51 | 614,533 |
| 2023-05-15 | $182.76 | $182.82 | $181.14 | $182.81 | $182.81 | 672,109 |
| 2023-05-12 | $184.07 | $184.49 | $181.11 | $182.09 | $182.09 | 652,448 |
| 2023-05-11 | $182.20 | $182.87 | $181.33 | $182.81 | $182.81 | 727,759 |
| 2023-05-10 | $183.88 | $184.42 | $181.19 | $183.16 | $183.16 | 830,477 |
| 2023-05-09 | $182.98 | $185.51 | $182.38 | $183.75 | $183.75 | 1,076,604 |
| 2023-05-08 | $182.99 | $183.75 | $181.92 | $182.57 | $182.57 | 945,839 |
| 2023-05-05 | $180.60 | $183.05 | $180.33 | $182.30 | $182.30 | 1,016,065 |
| 2023-05-04 | $178.63 | $180.11 | $176.55 | $179.14 | $179.14 | 1,497,006 |
| 2023-05-03 | $181.77 | $181.77 | $178.98 | $179.15 | $179.15 | 1,001,742 |
| 2023-05-02 | $181.04 | $181.41 | $177.35 | $180.53 | $180.53 | 1,236,569 |
| 2023-05-01 | $180.27 | $183.12 | $180.27 | $181.76 | $181.76 | 761,730 |
| 2023-04-28 | $179.19 | $182.12 | $179.19 | $181.14 | $181.14 | 1,052,739 |
| 2023-04-27 | $176.87 | $180.69 | $176.27 | $180.25 | $180.25 | 1,573,670 |
| 2023-04-26 | $175.82 | $178.37 | $175.82 | $176.61 | $176.61 | 1,140,254 |
| 2023-04-25 | $177.89 | $180.12 | $177.01 | $177.32 | $177.32 | 1,208,700 |
| 2023-04-24 | $179.51 | $180.36 | $178.34 | $179.13 | $179.13 | 1,015,659 |
| 2023-04-21 | $178.33 | $180.47 | $176.59 | $179.50 | $179.50 | 1,771,213 |
| 2023-04-20 | $183.29 | $184.11 | $178.43 | $179.26 | $179.26 | 1,486,750 |
| 2023-04-19 | $182.41 | $185.32 | $179.52 | $182.57 | $182.57 | 3,065,090 |
| 2023-04-18 | $171.82 | $172.45 | $170.45 | $172.00 | $172.00 | 2,298,945 |
| 2023-04-17 | $168.50 | $171.28 | $167.61 | $171.28 | $171.28 | 1,590,700 |
| 2023-04-14 | $173.05 | $173.05 | $167.00 | $168.37 | $168.37 | 1,490,489 |
| 2023-04-13 | $171.82 | $173.35 | $169.91 | $173.20 | $173.20 | 1,332,283 |
| 2023-04-12 | $173.86 | $174.77 | $172.30 | $173.84 | $173.84 | 1,005,909 |
| 2023-04-11 | $172.88 | $174.21 | $171.64 | $173.55 | $173.55 | 1,074,162 |
| 2023-04-10 | $171.44 | $172.85 | $171.16 | $172.65 | $172.65 | 827,076 |
| 2023-04-06 | $170.75 | $171.80 | $170.33 | $171.27 | $171.27 | 787,160 |
| 2023-04-05 | $167.66 | $170.55 | $167.13 | $170.31 | $170.31 | 1,228,207 |
| 2023-04-04 | $172.59 | $173.40 | $167.28 | $168.63 | $168.63 | 1,369,878 |
| 2023-04-03 | $171.02 | $172.69 | $170.90 | $172.29 | $172.29 | 1,280,768 |
| 2023-03-31 | $171.74 | $172.33 | $169.99 | $171.41 | $171.41 | 1,865,724 |
| 2023-03-30 | $170.71 | $171.08 | $168.86 | $170.82 | $170.82 | 1,767,456 |
| 2023-03-29 | $168.08 | $169.94 | $167.09 | $169.86 | $169.86 | 1,582,521 |
| 2023-03-28 | $165.61 | $166.96 | $164.87 | $165.88 | $165.88 | 1,221,308 |
| 2023-03-27 | $167.28 | $167.82 | $165.44 | $166.35 | $166.35 | 1,466,615 |
| 2023-03-24 | $162.50 | $165.36 | $161.33 | $164.91 | $164.91 | 1,193,027 |
| 2023-03-23 | $165.53 | $166.73 | $163.23 | $163.86 | $163.86 | 1,596,174 |
| 2023-03-22 | $171.70 | $172.38 | $166.54 | $166.63 | $166.63 | 1,285,001 |
| 2023-03-21 | $171.63 | $172.57 | $170.38 | $171.75 | $171.75 | 1,983,304 |
| 2023-03-20 | $166.25 | $169.25 | $165.75 | $168.71 | $168.71 | 2,037,605 |
| 2023-03-17 | $170.15 | $170.73 | $164.07 | $165.03 | $165.03 | 4,491,922 |
| 2023-03-16 | $167.21 | $172.91 | $165.85 | $172.21 | $172.21 | 2,264,221 |
| 2023-03-15 | $166.90 | $167.84 | $163.72 | $166.49 | $166.49 | 2,459,001 |
| 2023-03-14 | $174.42 | $174.42 | $169.96 | $171.76 | $171.76 | 2,320,414 |
| 2023-03-13 | $173.25 | $176.65 | $171.47 | $172.22 | $172.22 | 2,612,737 |
| 2023-03-10 | $173.14 | $178.15 | $172.58 | $175.68 | $175.68 | 2,428,867 |
| 2023-03-09 | $177.21 | $177.21 | $173.34 | $173.92 | $173.92 | 1,405,489 |
| 2023-03-08 | $180.80 | $181.17 | $177.01 | $177.77 | $176.82 | 971,760 |
| 2023-03-07 | $183.53 | $183.71 | $179.63 | $180.37 | $179.41 | 980,929 |
| 2023-03-06 | $183.43 | $184.81 | $183.06 | $183.35 | $182.37 | 1,053,647 |
| 2023-03-03 | $182.76 | $183.75 | $180.47 | $183.59 | $182.61 | 1,230,767 |
| 2023-03-02 | $183.66 | $183.98 | $181.51 | $183.19 | $182.22 | 927,753 |
| 2023-03-01 | $183.99 | $184.93 | $182.71 | $184.05 | $183.07 | 1,111,551 |
| 2023-02-28 | $185.65 | $186.10 | $184.69 | $185.12 | $184.14 | 1,606,044 |
| 2023-02-27 | $185.76 | $187.13 | $184.44 | $185.33 | $184.34 | 1,195,236 |
| 2023-02-24 | $184.54 | $185.86 | $183.37 | $185.33 | $184.34 | 1,290,850 |
| 2023-02-23 | $186.46 | $187.82 | $183.08 | $185.47 | $184.48 | 1,024,096 |
| 2023-02-22 | $184.79 | $187.36 | $183.85 | $186.12 | $185.13 | 1,401,566 |
| 2023-02-21 | $185.42 | $186.36 | $184.14 | $185.25 | $184.26 | 1,402,611 |
| 2023-02-17 | $182.97 | $186.44 | $182.51 | $185.75 | $184.76 | 1,155,370 |
| 2023-02-16 | $184.36 | $185.11 | $182.76 | $183.06 | $182.09 | 883,777 |
| 2023-02-15 | $184.21 | $185.29 | $183.40 | $185.22 | $184.23 | 715,958 |
| 2023-02-14 | $187.82 | $187.98 | $183.15 | $184.13 | $183.15 | 999,707 |
| 2023-02-13 | $186.76 | $188.10 | $186.42 | $187.60 | $186.60 | 1,061,305 |
| 2023-02-10 | $185.86 | $187.24 | $185.63 | $186.75 | $185.76 | 1,066,427 |
| 2023-02-09 | $187.88 | $189.29 | $184.54 | $185.36 | $184.37 | 1,472,329 |
| 2023-02-08 | $188.31 | $189.90 | $187.00 | $187.39 | $186.39 | 1,258,589 |
| 2023-02-07 | $185.43 | $189.47 | $184.81 | $189.01 | $188.00 | 1,351,758 |
| 2023-02-06 | $181.69 | $186.41 | $181.69 | $185.99 | $185.00 | 1,452,701 |
| 2023-02-03 | $182.58 | $183.45 | $180.69 | $182.76 | $182.76 | 1,341,920 |
| 2023-02-02 | $183.72 | $184.12 | $176.67 | $181.75 | $181.75 | 2,380,966 |
| 2023-02-01 | $188.99 | $189.85 | $182.87 | $185.23 | $185.23 | 2,405,446 |
| 2023-01-31 | $188.42 | $191.17 | $187.13 | $191.12 | $191.12 | 1,020,726 |
| 2023-01-30 | $188.49 | $189.75 | $187.10 | $187.91 | $187.91 | 1,659,375 |
| 2023-01-27 | $191.58 | $191.58 | $187.77 | $188.76 | $188.76 | 1,357,396 |
| 2023-01-26 | $191.00 | $192.45 | $190.26 | $192.11 | $192.11 | 1,652,051 |
| 2023-01-25 | $194.00 | $194.51 | $189.35 | $190.74 | $190.74 | 2,175,218 |
| 2023-01-24 | $186.02 | $193.84 | $185.02 | $193.25 | $193.25 | 2,637,585 |
| 2023-01-23 | $185.79 | $187.34 | $184.97 | $186.36 | $186.36 | 1,562,883 |
| 2023-01-20 | $184.37 | $185.45 | $182.03 | $185.33 | $185.33 | 1,625,540 |
| 2023-01-19 | $183.37 | $184.42 | $182.23 | $184.04 | $184.04 | 1,461,587 |
| 2023-01-18 | $184.72 | $187.34 | $183.54 | $183.63 | $183.63 | 1,750,342 |
| 2023-01-17 | $192.79 | $193.03 | $181.36 | $185.00 | $185.00 | 3,883,754 |
| 2023-01-13 | $191.38 | $194.27 | $190.39 | $193.92 | $193.92 | 1,005,266 |
| 2023-01-12 | $192.11 | $192.75 | $189.69 | $191.99 | $191.99 | 761,050 |
| 2023-01-11 | $191.95 | $192.44 | $190.47 | $191.63 | $191.63 | 956,403 |
| 2023-01-10 | $190.46 | $191.47 | $188.53 | $191.22 | $191.22 | 959,151 |
| 2023-01-09 | $193.03 | $193.59 | $188.69 | $189.12 | $189.12 | 1,111,556 |
| 2023-01-06 | $189.63 | $194.45 | $189.56 | $193.87 | $193.87 | 1,282,285 |
| 2023-01-05 | $187.05 | $188.30 | $185.45 | $187.55 | $187.55 | 973,551 |
| 2023-01-04 | $187.67 | $189.02 | $186.68 | $187.23 | $187.23 | 1,015,317 |
| 2023-01-03 | $186.71 | $187.39 | $185.24 | $187.12 | $187.12 | 983,435 |
| 2022-12-30 | $189.00 | $189.38 | $186.45 | $187.49 | $187.49 | 608,165 |
| 2022-12-29 | $188.47 | $190.04 | $187.96 | $189.44 | $189.44 | 676,542 |
| 2022-12-28 | $190.96 | $191.22 | $188.11 | $188.13 | $188.13 | 733,415 |
| 2022-12-27 | $189.94 | $191.15 | $188.97 | $190.48 | $190.48 | 518,748 |
| 2022-12-23 | $187.64 | $189.91 | $186.87 | $189.48 | $189.48 | 660,799 |
| 2022-12-22 | $189.07 | $189.19 | $185.24 | $187.20 | $187.20 | 967,217 |
| 2022-12-21 | $187.51 | $189.51 | $187.01 | $189.42 | $189.42 | 1,242,250 |
| 2022-12-20 | $184.74 | $186.72 | $183.79 | $185.79 | $185.79 | 1,049,317 |
| 2022-12-19 | $183.08 | $185.88 | $182.50 | $183.51 | $183.51 | 927,685 |
| 2022-12-16 | $181.49 | $183.80 | $181.15 | $182.80 | $182.80 | 3,364,354 |
| 2022-12-15 | $185.52 | $185.91 | $182.94 | $183.57 | $183.57 | 1,241,804 |
| 2022-12-14 | $187.16 | $189.29 | $185.74 | $186.64 | $186.64 | 963,554 |
| 2022-12-13 | $189.47 | $189.47 | $186.00 | $187.05 | $187.05 | 1,455,172 |
| 2022-12-12 | $185.63 | $187.40 | $185.04 | $187.11 | $187.11 | 1,249,558 |
| 2022-12-09 | $187.64 | $188.29 | $185.55 | $185.65 | $185.65 | 843,831 |
| 2022-12-08 | $187.87 | $189.21 | $186.97 | $187.72 | $187.72 | 848,722 |
| 2022-12-07 | $188.66 | $191.16 | $187.69 | $188.05 | $187.12 | 1,217,906 |
| 2022-12-06 | $187.55 | $189.01 | $187.30 | $188.50 | $187.57 | 1,199,128 |
| 2022-12-05 | $188.34 | $188.68 | $186.29 | $187.21 | $187.21 | 1,102,233 |
| 2022-12-02 | $188.02 | $189.94 | $187.79 | $189.54 | $189.54 | 1,294,888 |
| 2022-12-01 | $190.97 | $191.02 | $187.85 | $189.14 | $189.14 | 1,077,637 |
| 2022-11-30 | $185.88 | $190.21 | $184.56 | $189.81 | $189.81 | 4,132,436 |
| 2022-11-29 | $185.80 | $187.77 | $185.28 | $187.21 | $187.21 | 1,095,418 |
| 2022-11-28 | $188.42 | $189.11 | $186.05 | $186.32 | $186.32 | 1,467,595 |
| 2022-11-25 | $188.90 | $189.53 | $187.68 | $188.91 | $188.91 | 514,675 |
| 2022-11-23 | $186.72 | $188.33 | $186.58 | $188.01 | $188.01 | 1,120,286 |
| 2022-11-22 | $187.00 | $188.46 | $185.61 | $187.13 | $187.13 | 1,137,854 |
| 2022-11-21 | $185.23 | $186.50 | $184.51 | $185.55 | $185.55 | 1,208,190 |
| 2022-11-18 | $184.47 | $185.87 | $183.24 | $184.56 | $184.56 | 1,470,485 |
| 2022-11-17 | $180.28 | $183.87 | $180.04 | $182.93 | $182.93 | 1,315,198 |
| 2022-11-16 | $179.41 | $181.78 | $178.96 | $181.14 | $181.14 | 1,073,840 |
| 2022-11-15 | $183.82 | $183.82 | $177.88 | $179.50 | $179.50 | 1,445,910 |
| 2022-11-14 | $182.11 | $185.12 | $181.69 | $182.70 | $182.70 | 1,427,342 |
| 2022-11-11 | $184.68 | $185.58 | $180.21 | $181.73 | $181.73 | 1,403,314 |
| 2022-11-10 | $184.89 | $185.12 | $181.38 | $183.30 | $183.30 | 1,617,984 |
| 2022-11-09 | $185.22 | $185.67 | $181.92 | $182.15 | $182.15 | 999,231 |
| 2022-11-08 | $183.43 | $185.65 | $183.28 | $184.90 | $184.90 | 1,184,448 |
| 2022-11-07 | $183.75 | $184.54 | $182.92 | $184.13 | $184.13 | 1,272,961 |
| 2022-11-04 | $183.87 | $184.55 | $181.19 | $183.06 | $183.06 | 1,019,226 |
| 2022-11-03 | $182.30 | $182.92 | $180.42 | $181.82 | $181.82 | 1,186,333 |
| 2022-11-02 | $182.11 | $185.33 | $181.84 | $182.31 | $182.31 | 1,837,950 |
| 2022-11-01 | $184.79 | $185.29 | $182.56 | $182.78 | $182.78 | 2,154,352 |
| 2022-10-31 | $181.92 | $185.11 | $181.28 | $184.46 | $184.46 | 1,544,791 |
| 2022-10-28 | $178.84 | $182.14 | $177.94 | $181.96 | $181.96 | 1,750,695 |
| 2022-10-27 | $177.67 | $179.78 | $177.31 | $177.60 | $177.60 | 1,143,501 |
| 2022-10-26 | $176.75 | $177.24 | $174.10 | $176.40 | $176.40 | 1,926,188 |
| 2022-10-25 | $177.73 | $178.64 | $175.64 | $176.09 | $176.09 | 2,059,777 |
| 2022-10-24 | $177.42 | $180.11 | $177.42 | $179.79 | $179.79 | 1,649,773 |
| 2022-10-21 | $171.70 | $176.38 | $171.10 | $176.23 | $176.23 | 1,471,728 |
| 2022-10-20 | $173.50 | $173.87 | $170.03 | $170.87 | $170.87 | 1,702,212 |
| 2022-10-19 | $167.75 | $174.41 | $167.01 | $174.17 | $174.17 | 2,176,566 |
| 2022-10-18 | $167.69 | $167.69 | $165.63 | $166.77 | $166.77 | 1,670,071 |
| 2022-10-17 | $164.76 | $166.22 | $163.21 | $164.80 | $164.80 | 1,460,692 |
| 2022-10-14 | $166.13 | $166.77 | $162.70 | $163.30 | $163.30 | 1,218,805 |
| 2022-10-13 | $157.25 | $166.56 | $155.72 | $165.51 | $165.51 | 1,950,718 |
| 2022-10-12 | $159.10 | $161.68 | $158.19 | $159.16 | $159.16 | 1,221,973 |
| 2022-10-11 | $156.99 | $161.18 | $156.59 | $159.46 | $159.46 | 1,333,292 |
| 2022-10-10 | $157.67 | $159.14 | $157.28 | $157.48 | $157.48 | 785,410 |
| 2022-10-07 | $158.68 | $158.82 | $156.34 | $156.88 | $156.88 | 1,058,854 |
| 2022-10-06 | $160.18 | $160.24 | $158.26 | $159.19 | $159.19 | 949,218 |
| 2022-10-05 | $160.13 | $161.54 | $159.84 | $160.54 | $160.54 | 807,259 |
| 2022-10-04 | $157.72 | $161.64 | $157.23 | $161.47 | $161.47 | 1,063,815 |
| 2022-10-03 | $154.24 | $157.54 | $152.01 | $157.07 | $157.07 | 1,086,547 |
| 2022-09-30 | $155.04 | $156.45 | $152.94 | $153.20 | $153.20 | 1,400,202 |
| 2022-09-29 | $152.41 | $155.27 | $150.78 | $154.68 | $154.68 | 1,456,536 |
| 2022-09-28 | $151.92 | $153.91 | $151.17 | $152.92 | $152.92 | 1,672,804 |
| 2022-09-27 | $151.17 | $152.02 | $149.69 | $151.24 | $151.24 | 1,407,947 |
| 2022-09-26 | $155.56 | $155.82 | $149.65 | $150.60 | $150.60 | 1,435,260 |
| 2022-09-23 | $155.86 | $156.62 | $153.94 | $155.48 | $155.48 | 952,823 |
| 2022-09-22 | $157.83 | $158.14 | $155.54 | $157.00 | $157.00 | 1,131,145 |
| 2022-09-21 | $161.18 | $161.79 | $157.04 | $157.06 | $157.06 | 1,047,170 |
| 2022-09-20 | $163.00 | $163.30 | $158.77 | $160.95 | $160.95 | 1,367,246 |
| 2022-09-19 | $161.30 | $164.36 | $160.60 | $164.29 | $164.29 | 1,040,087 |
| 2022-09-16 | $162.04 | $163.32 | $161.21 | $162.33 | $162.33 | 2,493,377 |
| 2022-09-15 | $164.06 | $165.46 | $162.28 | $164.16 | $164.16 | 1,275,805 |
| 2022-09-14 | $162.59 | $163.42 | $161.59 | $163.24 | $163.24 | 1,509,008 |
| 2022-09-13 | $164.16 | $164.88 | $161.76 | $162.22 | $162.22 | 1,247,230 |
| 2022-09-12 | $164.82 | $166.23 | $164.26 | $165.33 | $165.33 | 1,444,468 |
| 2022-09-09 | $164.89 | $165.24 | $163.83 | $164.15 | $164.15 | 1,572,744 |
| 2022-09-08 | $162.65 | $165.04 | $161.84 | $164.51 | $164.51 | 1,404,162 |
| 2022-09-07 | $161.77 | $164.77 | $161.60 | $164.02 | $163.10 | 1,569,942 |
| 2022-09-06 | $163.72 | $164.30 | $161.60 | $161.88 | $161.88 | 963,455 |
| 2022-09-02 | $164.82 | $166.13 | $161.78 | $162.70 | $162.70 | 1,244,368 |
| 2022-09-01 | $161.22 | $164.30 | $160.41 | $163.30 | $163.30 | 1,041,390 |
| 2022-08-31 | $163.63 | $164.13 | $161.62 | $161.64 | $161.64 | 1,514,397 |
| 2022-08-30 | $165.17 | $165.30 | $163.26 | $163.46 | $163.46 | 953,878 |
| 2022-08-29 | $165.22 | $166.56 | $163.46 | $165.36 | $165.36 | 819,567 |
| 2022-08-26 | $169.87 | $169.87 | $166.82 | $166.84 | $166.84 | 1,161,471 |
| 2022-08-25 | $168.73 | $170.06 | $168.00 | $168.98 | $168.98 | 1,231,296 |
| 2022-08-24 | $167.94 | $168.79 | $167.24 | $168.49 | $168.49 | 723,164 |
| 2022-08-23 | $169.71 | $169.95 | $168.03 | $168.29 | $168.29 | 847,027 |
| 2022-08-22 | $171.36 | $171.36 | $168.77 | $169.14 | $169.14 | 949,587 |
| 2022-08-19 | $174.06 | $174.62 | $172.31 | $172.64 | $172.64 | 1,022,219 |
| 2022-08-18 | $174.25 | $174.77 | $172.80 | $174.11 | $174.11 | 890,482 |
| 2022-08-17 | $172.69 | $174.60 | $172.69 | $173.96 | $173.96 | 1,564,654 |
| 2022-08-16 | $172.57 | $174.17 | $172.28 | $173.52 | $173.52 | 1,101,509 |
| 2022-08-15 | $170.09 | $172.38 | $169.29 | $172.16 | $172.16 | 793,279 |
| 2022-08-12 | $169.33 | $171.63 | $169.31 | $171.56 | $171.56 | 867,370 |
| 2022-08-11 | $166.00 | $169.55 | $166.00 | $168.81 | $168.81 | 1,301,917 |
| 2022-08-10 | $164.39 | $165.39 | $163.91 | $165.01 | $165.01 | 1,128,768 |
| 2022-08-09 | $161.35 | $163.57 | $160.48 | $162.92 | $162.92 | 1,022,291 |
| 2022-08-08 | $160.00 | $161.92 | $159.70 | $159.98 | $159.98 | 915,586 |
| 2022-08-05 | $158.27 | $159.55 | $157.97 | $158.96 | $158.96 | 882,311 |
| 2022-08-04 | $157.62 | $159.56 | $156.89 | $157.70 | $157.70 | 968,180 |
| 2022-08-03 | $157.44 | $158.53 | $155.45 | $158.12 | $158.12 | 1,142,599 |
| 2022-08-02 | $156.62 | $159.65 | $155.99 | $156.71 | $156.71 | 1,656,940 |
| 2022-08-01 | $157.93 | $158.19 | $155.15 | $156.27 | $156.27 | 1,263,324 |
| 2022-07-29 | $156.05 | $158.88 | $156.05 | $158.70 | $158.70 | 1,361,114 |
| 2022-07-28 | $158.65 | $158.89 | $152.11 | $155.74 | $155.74 | 1,458,797 |
| 2022-07-27 | $161.32 | $161.66 | $157.26 | $158.96 | $158.96 | 1,456,404 |
| 2022-07-26 | $159.76 | $160.96 | $159.33 | $160.86 | $160.86 | 1,107,482 |
| 2022-07-25 | $158.49 | $160.51 | $157.57 | $159.98 | $159.98 | 1,176,360 |
| 2022-07-22 | $157.14 | $158.21 | $155.48 | $156.42 | $156.42 | 880,992 |
| 2022-07-21 | $157.18 | $159.40 | $152.17 | $156.83 | $156.83 | 2,080,777 |
| 2022-07-20 | $158.43 | $158.63 | $156.36 | $158.20 | $158.20 | 1,271,755 |
| 2022-07-19 | $156.36 | $158.58 | $155.82 | $158.35 | $158.35 | 1,288,252 |
| 2022-07-18 | $157.24 | $157.91 | $154.57 | $154.99 | $154.99 | 1,098,027 |
| 2022-07-15 | $157.13 | $158.12 | $155.51 | $156.18 | $156.18 | 1,561,978 |
| 2022-07-14 | $159.39 | $160.03 | $155.31 | $155.68 | $155.68 | 1,654,529 |
| 2022-07-13 | $164.41 | $165.48 | $162.77 | $163.32 | $163.32 | 1,022,300 |
| 2022-07-12 | $167.18 | $169.09 | $164.79 | $165.28 | $165.28 | 1,032,133 |
| 2022-07-11 | $168.13 | $170.42 | $168.09 | $168.52 | $168.52 | 883,144 |
| 2022-07-08 | $170.34 | $171.12 | $168.92 | $169.00 | $169.00 | 689,869 |
| 2022-07-07 | $172.00 | $173.21 | $169.42 | $169.63 | $169.63 | 1,155,052 |
| 2022-07-06 | $166.78 | $171.35 | $166.71 | $169.90 | $169.90 | 1,366,778 |
| 2022-07-05 | $169.02 | $169.02 | $163.93 | $167.20 | $167.20 | 1,028,050 |
| 2022-07-01 | $168.82 | $171.96 | $167.45 | $171.18 | $171.18 | 1,033,561 |
| 2022-06-30 | $164.61 | $169.50 | $163.66 | $169.13 | $169.13 | 1,336,100 |
| 2022-06-29 | $167.98 | $168.45 | $165.53 | $165.80 | $165.80 | 719,783 |
| 2022-06-28 | $168.43 | $170.65 | $167.42 | $167.47 | $167.47 | 1,061,739 |
| 2022-06-27 | $167.33 | $168.23 | $166.38 | $167.49 | $167.49 | 762,132 |
| 2022-06-24 | $160.25 | $167.09 | $160.25 | $166.72 | $166.72 | 1,296,795 |
| 2022-06-23 | $162.76 | $163.78 | $158.35 | $159.77 | $159.77 | 1,278,651 |
| 2022-06-22 | $160.87 | $164.37 | $160.35 | $163.15 | $163.15 | 997,332 |
| 2022-06-21 | $164.73 | $164.73 | $161.25 | $162.63 | $162.63 | 1,136,878 |
| 2022-06-17 | $161.04 | $162.59 | $160.24 | $161.88 | $161.88 | 2,366,792 |
| 2022-06-16 | $163.26 | $163.66 | $160.87 | $161.38 | $161.38 | 1,451,106 |
| 2022-06-15 | $167.50 | $168.96 | $163.56 | $165.54 | $165.54 | 1,374,646 |
| 2022-06-14 | $169.05 | $169.32 | $165.05 | $166.31 | $166.31 | 1,318,775 |
| 2022-06-13 | $167.12 | $171.13 | $166.79 | $167.71 | $167.71 | 1,784,768 |
| 2022-06-10 | $168.95 | $170.81 | $168.08 | $169.30 | $169.30 | 1,181,965 |
| 2022-06-09 | $175.90 | $175.90 | $171.46 | $171.53 | $171.53 | 809,729 |
| 2022-06-08 | $177.55 | $178.11 | $175.32 | $175.97 | $175.02 | 669,692 |
| 2022-06-07 | $176.76 | $178.73 | $175.67 | $178.64 | $177.68 | 944,519 |
| 2022-06-06 | $175.07 | $177.41 | $174.28 | $176.98 | $176.03 | 753,333 |
| 2022-06-03 | $175.46 | $176.89 | $173.69 | $174.19 | $173.25 | 1,141,152 |
| 2022-06-02 | $176.94 | $178.20 | $173.82 | $178.06 | $177.10 | 868,890 |
| 2022-06-01 | $178.03 | $178.70 | $174.99 | $176.29 | $175.34 | 1,084,576 |
| 2022-05-31 | $177.11 | $179.96 | $175.75 | $179.04 | $178.07 | 1,948,403 |
| 2022-05-27 | $174.98 | $177.85 | $174.06 | $177.83 | $176.87 | 943,529 |
| 2022-05-26 | $174.32 | $175.49 | $173.81 | $174.87 | $173.93 | 943,140 |
| 2022-05-25 | $172.39 | $174.19 | $172.39 | $173.59 | $172.65 | 1,192,305 |
| 2022-05-24 | $172.22 | $174.27 | $169.16 | $173.91 | $172.97 | 1,008,145 |
| 2022-05-23 | $170.25 | $172.85 | $168.96 | $172.10 | $171.17 | 1,453,761 |
| 2022-05-20 | $169.59 | $170.34 | $166.31 | $168.24 | $167.33 | 1,959,723 |
| 2022-05-19 | $172.93 | $173.50 | $167.34 | $169.30 | $168.39 | 1,110,871 |
| 2022-05-18 | $176.82 | $177.11 | $173.95 | $174.32 | $173.38 | 1,094,283 |
| 2022-05-17 | $175.49 | $177.63 | $174.27 | $177.39 | $176.43 | 1,300,907 |
| 2022-05-16 | $173.00 | $175.53 | $172.84 | $174.50 | $173.56 | 1,259,036 |
| 2022-05-13 | $173.71 | $174.23 | $171.37 | $172.78 | $171.85 | 1,189,660 |
| 2022-05-12 | $173.41 | $173.66 | $171.23 | $173.37 | $172.44 | 1,315,268 |
| 2022-05-11 | $173.05 | $175.57 | $172.30 | $172.38 | $171.45 | 1,169,973 |
| 2022-05-10 | $173.21 | $175.28 | $171.44 | $172.99 | $172.06 | 1,468,332 |
| 2022-05-09 | $170.93 | $173.56 | $170.44 | $171.92 | $170.99 | 2,043,459 |
| 2022-05-06 | $172.63 | $172.63 | $170.19 | $171.64 | $170.71 | 1,216,662 |
| 2022-05-05 | $175.43 | $175.43 | $170.96 | $172.01 | $171.08 | 1,486,395 |
| 2022-05-04 | $171.64 | $175.56 | $171.44 | $175.45 | $174.50 | 1,471,187 |
| 2022-05-03 | $170.17 | $173.39 | $170.03 | $171.76 | $170.83 | 1,077,553 |
| 2022-05-02 | $171.47 | $172.45 | $167.64 | $170.09 | $169.17 | 1,496,615 |
| 2022-04-29 | $173.94 | $174.25 | $170.66 | $171.06 | $170.14 | 1,329,693 |
| 2022-04-28 | $175.00 | $175.00 | $172.18 | $174.50 | $173.56 | 1,021,841 |
| 2022-04-27 | $173.84 | $174.96 | $171.64 | $173.55 | $172.61 | 1,827,528 |
| 2022-04-26 | $173.83 | $175.79 | $172.59 | $172.66 | $171.73 | 1,779,813 |
| 2022-04-25 | $172.45 | $174.94 | $170.63 | $174.44 | $173.50 | 1,502,559 |
| 2022-04-22 | $175.75 | $175.75 | $172.91 | $173.11 | $172.18 | 1,541,449 |
| 2022-04-21 | $179.38 | $179.77 | $175.96 | $176.26 | $175.31 | 1,846,797 |
| 2022-04-20 | $176.90 | $177.99 | $174.17 | $177.71 | $176.75 | 2,235,374 |
| 2022-04-19 | $182.10 | $183.52 | $174.51 | $176.16 | $175.21 | 2,750,303 |
| 2022-04-18 | $184.65 | $186.08 | $184.25 | $185.22 | $184.22 | 1,351,629 |
| 2022-04-14 | $183.79 | $185.01 | $183.45 | $184.24 | $183.25 | 992,122 |
| 2022-04-13 | $184.82 | $185.91 | $181.71 | $183.71 | $182.72 | 847,338 |
| 2022-04-12 | $184.55 | $187.02 | $184.41 | $184.94 | $183.94 | 1,116,674 |
| 2022-04-11 | $185.92 | $187.59 | $185.28 | $185.64 | $184.64 | 1,219,475 |
| 2022-04-08 | $183.74 | $185.22 | $182.16 | $184.86 | $183.86 | 1,120,587 |
| 2022-04-07 | $182.25 | $182.80 | $180.08 | $182.09 | $181.11 | 874,756 |
| 2022-04-06 | $180.31 | $183.96 | $180.22 | $182.58 | $181.60 | 1,021,514 |
| 2022-04-05 | $182.45 | $184.59 | $180.95 | $181.39 | $180.41 | 835,424 |
| 2022-04-04 | $185.00 | $185.00 | $181.51 | $181.82 | $180.84 | 1,026,170 |
| 2022-04-01 | $184.41 | $185.45 | $182.59 | $185.25 | $184.25 | 1,079,843 |
| 2022-03-31 | $185.96 | $186.52 | $182.71 | $182.73 | $181.74 | 1,178,097 |
| 2022-03-30 | $183.76 | $185.57 | $183.08 | $185.55 | $184.55 | 959,088 |
| 2022-03-29 | $187.60 | $187.61 | $182.74 | $183.81 | $182.82 | 1,369,874 |
| 2022-03-28 | $187.98 | $187.98 | $185.56 | $186.76 | $185.75 | 593,645 |
| 2022-03-25 | $184.19 | $187.78 | $184.04 | $187.75 | $186.74 | 851,937 |
| 2022-03-24 | $182.13 | $184.36 | $181.26 | $184.22 | $183.23 | 959,283 |
| 2022-03-23 | $182.52 | $183.83 | $181.53 | $181.62 | $180.64 | 937,494 |
| 2022-03-22 | $183.87 | $184.40 | $181.46 | $182.70 | $181.71 | 1,421,647 |
| 2022-03-21 | $181.45 | $183.46 | $181.11 | $182.54 | $181.56 | 1,383,927 |
| 2022-03-18 | $180.48 | $180.48 | $177.28 | $180.31 | $179.34 | 3,884,618 |
| 2022-03-17 | $178.88 | $181.10 | $176.46 | $181.03 | $180.05 | 1,641,899 |
| 2022-03-16 | $180.66 | $181.17 | $176.68 | $179.29 | $178.32 | 1,923,250 |
| 2022-03-15 | $178.24 | $180.66 | $177.15 | $180.19 | $179.22 | 1,730,555 |
| 2022-03-14 | $175.58 | $178.61 | $175.28 | $177.18 | $176.22 | 1,945,565 |
| 2022-03-11 | $173.59 | $175.95 | $173.44 | $173.73 | $172.79 | 1,391,651 |
| 2022-03-10 | $169.33 | $172.27 | $169.20 | $171.89 | $170.96 | 1,445,853 |
| 2022-03-09 | $170.87 | $172.95 | $170.41 | $171.37 | $170.45 | 1,358,921 |
| 2022-03-08 | $170.57 | $172.82 | $168.28 | $168.45 | $166.69 | 1,510,317 |
| 2022-03-07 | $171.81 | $172.66 | $169.74 | $169.79 | $168.01 | 1,394,882 |
| 2022-03-04 | $171.21 | $173.96 | $169.51 | $173.40 | $171.58 | 1,156,801 |
| 2022-03-03 | $173.76 | $174.90 | $172.01 | $173.60 | $171.78 | 1,170,981 |
| 2022-03-02 | $168.81 | $174.62 | $168.69 | $173.68 | $171.86 | 1,441,749 |
| 2022-03-01 | $171.99 | $172.03 | $166.61 | $167.82 | $166.06 | 1,677,818 |
| 2022-02-28 | $167.55 | $172.06 | $167.55 | $171.83 | $170.03 | 1,866,586 |
| 2022-02-25 | $167.44 | $173.49 | $167.05 | $173.44 | $171.62 | 1,508,100 |
| 2022-02-24 | $166.25 | $166.79 | $162.80 | $166.50 | $164.76 | 2,460,895 |
| 2022-02-23 | $171.61 | $172.97 | $170.02 | $170.14 | $168.36 | 1,374,103 |
| 2022-02-22 | $170.62 | $172.05 | $169.52 | $171.08 | $169.29 | 1,474,965 |
| 2022-02-18 | $169.46 | $172.01 | $169.45 | $170.63 | $168.84 | 1,166,355 |
| 2022-02-17 | $171.31 | $171.67 | $168.95 | $170.59 | $168.80 | 1,126,443 |
| 2022-02-16 | $170.90 | $173.18 | $170.83 | $172.27 | $170.47 | 1,224,584 |
| 2022-02-15 | $171.23 | $172.57 | $170.77 | $171.60 | $169.80 | 1,174,794 |
| 2022-02-14 | $172.71 | $173.39 | $168.80 | $170.77 | $168.98 | 1,673,375 |
| 2022-02-11 | $171.69 | $173.95 | $170.89 | $171.76 | $169.96 | 1,460,284 |
| 2022-02-10 | $172.73 | $174.55 | $171.94 | $172.43 | $170.62 | 1,587,074 |
| 2022-02-09 | $173.05 | $174.26 | $172.25 | $172.73 | $170.92 | 1,512,475 |
| 2022-02-08 | $172.68 | $173.45 | $171.09 | $172.50 | $170.69 | 2,331,541 |
| 2022-02-07 | $171.69 | $172.56 | $169.23 | $171.33 | $169.54 | 1,635,025 |
| 2022-02-04 | $172.36 | $173.47 | $171.18 | $171.90 | $170.10 | 1,615,880 |
| 2022-02-03 | $173.20 | $173.83 | $171.79 | $172.07 | $170.27 | 1,280,314 |
| 2022-02-02 | $168.06 | $173.11 | $167.73 | $172.72 | $170.91 | 1,827,619 |
| 2022-02-01 | $166.48 | $168.32 | $165.35 | $167.99 | $166.23 | 1,290,270 |
| 2022-01-31 | $164.88 | $166.34 | $163.73 | $166.18 | $164.44 | 1,404,118 |
| 2022-01-28 | $166.09 | $166.84 | $163.42 | $166.82 | $165.07 | 1,233,479 |
| 2022-01-27 | $168.81 | $171.46 | $164.60 | $165.66 | $163.92 | 2,161,876 |
| 2022-01-26 | $168.34 | $169.49 | $166.32 | $167.86 | $166.10 | 2,194,110 |
| 2022-01-25 | $168.59 | $169.57 | $163.78 | $168.60 | $166.83 | 2,210,394 |
| 2022-01-24 | $162.00 | $169.25 | $160.91 | $168.83 | $167.06 | 3,233,798 |
| 2022-01-21 | $165.33 | $167.08 | $162.26 | $162.61 | $160.91 | 2,190,024 |
| 2022-01-20 | $162.44 | $169.49 | $162.00 | $165.18 | $163.45 | 2,831,866 |
| 2022-01-19 | $164.73 | $164.73 | $160.07 | $160.07 | $158.39 | 1,449,544 |
| 2022-01-18 | $163.52 | $164.40 | $161.48 | $163.57 | $161.86 | 1,646,046 |
| 2022-01-14 | $162.51 | $163.51 | $161.19 | $163.21 | $161.50 | 1,263,219 |
| 2022-01-13 | $163.41 | $164.71 | $162.55 | $163.05 | $161.34 | 864,962 |
| 2022-01-12 | $163.33 | $164.18 | $162.03 | $162.97 | $161.26 | 1,060,573 |
| 2022-01-11 | $164.71 | $164.84 | $160.44 | $163.16 | $161.45 | 950,531 |
| 2022-01-10 | $167.62 | $168.31 | $162.93 | $164.06 | $162.34 | 1,142,228 |
| 2022-01-07 | $162.26 | $166.68 | $161.49 | $166.24 | $164.50 | 1,699,659 |
| 2022-01-06 | $163.23 | $163.28 | $161.72 | $162.33 | $160.63 | 1,390,210 |
| 2022-01-05 | $160.50 | $161.61 | $159.73 | $159.77 | $158.10 | 1,838,469 |
| 2022-01-04 | $157.55 | $160.36 | $157.21 | $159.00 | $157.33 | 1,684,639 |
| 2022-01-03 | $156.92 | $157.24 | $154.93 | $155.75 | $154.12 | 1,103,442 |
| 2021-12-31 | $156.53 | $157.11 | $156.11 | $156.43 | $154.79 | 672,204 |
| 2021-12-30 | $157.86 | $158.42 | $156.71 | $156.81 | $155.17 | 420,404 |
| 2021-12-29 | $157.65 | $158.00 | $157.12 | $157.50 | $155.85 | 683,415 |
| 2021-12-28 | $156.03 | $157.74 | $156.03 | $157.12 | $155.47 | 914,519 |
| 2021-12-27 | $154.51 | $156.10 | $153.44 | $156.04 | $154.41 | 655,147 |
| 2021-12-23 | $154.99 | $156.18 | $154.49 | $154.65 | $153.03 | 1,714,985 |
| 2021-12-22 | $155.48 | $156.04 | $154.46 | $154.69 | $153.07 | 951,678 |
| 2021-12-21 | $154.46 | $157.22 | $154.46 | $155.52 | $153.89 | 1,029,794 |
| 2021-12-20 | $156.29 | $156.44 | $151.97 | $153.53 | $151.92 | 1,811,873 |
| 2021-12-17 | $161.82 | $161.82 | $158.02 | $158.19 | $156.53 | 3,435,122 |
| 2021-12-16 | $160.03 | $163.00 | $159.09 | $162.02 | $160.32 | 2,574,781 |
| 2021-12-15 | $156.84 | $159.06 | $155.35 | $158.37 | $156.71 | 1,648,919 |
| 2021-12-14 | $153.47 | $158.22 | $153.21 | $156.73 | $155.09 | 2,033,200 |
| 2021-12-13 | $154.39 | $154.46 | $152.47 | $153.18 | $151.58 | 1,106,112 |
| 2021-12-10 | $154.52 | $154.81 | $153.36 | $154.25 | $152.63 | 940,201 |
| 2021-12-09 | $152.68 | $154.48 | $151.94 | $153.49 | $151.88 | 1,064,721 |
| 2021-12-08 | $153.30 | $154.49 | $152.55 | $153.68 | $151.20 | 1,144,780 |
| 2021-12-07 | $152.34 | $153.49 | $151.80 | $153.09 | $150.62 | 1,175,825 |
| 2021-12-06 | $150.43 | $153.02 | $150.34 | $151.82 | $149.37 | 1,717,640 |
| 2021-12-03 | $150.02 | $150.95 | $147.70 | $149.16 | $146.76 | 1,380,493 |
| 2021-12-02 | $146.70 | $150.77 | $146.27 | $150.16 | $147.74 | 1,413,484 |
| 2021-12-01 | $149.77 | $151.27 | $145.40 | $145.48 | $143.14 | 1,624,929 |
| 2021-11-30 | $150.52 | $150.98 | $146.54 | $146.95 | $144.58 | 3,522,778 |
| 2021-11-29 | $155.33 | $155.33 | $151.81 | $152.40 | $149.94 | 1,468,068 |
| 2021-11-26 | $154.40 | $155.13 | $151.56 | $153.66 | $151.18 | 1,262,533 |
| 2021-11-24 | $160.17 | $160.81 | $158.86 | $158.97 | $156.41 | 1,139,745 |
| 2021-11-23 | $158.54 | $161.47 | $157.53 | $160.26 | $157.68 | 1,441,772 |
| 2021-11-22 | $153.11 | $158.10 | $152.18 | $156.87 | $154.34 | 2,021,009 |
| 2021-11-19 | $155.21 | $155.37 | $152.47 | $152.53 | $150.07 | 1,619,790 |
| 2021-11-18 | $156.80 | $157.81 | $155.94 | $156.03 | $153.52 | 2,103,785 |
| 2021-11-17 | $158.55 | $158.55 | $156.16 | $156.42 | $153.90 | 1,594,384 |
| 2021-11-16 | $158.64 | $160.32 | $158.46 | $158.99 | $156.43 | 1,452,228 |
| 2021-11-15 | $158.01 | $159.09 | $157.38 | $158.06 | $155.51 | 1,169,955 |
| 2021-11-12 | $157.98 | $158.45 | $156.94 | $157.42 | $154.88 | 984,699 |
| 2021-11-11 | $157.70 | $158.30 | $157.24 | $157.83 | $155.29 | 856,007 |
| 2021-11-10 | $157.68 | $160.58 | $157.33 | $158.22 | $155.67 | 910,043 |
| 2021-11-09 | $158.12 | $159.00 | $157.27 | $157.40 | $154.86 | 1,000,547 |
| 2021-11-08 | $160.21 | $160.88 | $158.61 | $158.70 | $156.14 | 937,369 |
| 2021-11-05 | $157.74 | $160.43 | $156.93 | $159.60 | $157.03 | 1,506,205 |
| 2021-11-04 | $160.25 | $160.37 | $156.12 | $156.50 | $153.98 | 1,526,204 |
| 2021-11-03 | $158.22 | $161.25 | $158.22 | $160.25 | $157.67 | 1,728,731 |
| 2021-11-02 | $161.14 | $161.69 | $158.75 | $158.82 | $156.26 | 994,522 |
| 2021-11-01 | $161.25 | $162.37 | $159.07 | $160.11 | $157.53 | 1,068,302 |
| 2021-10-29 | $162.13 | $162.44 | $160.66 | $160.88 | $158.29 | 1,314,132 |
| 2021-10-28 | $160.22 | $162.45 | $160.06 | $161.57 | $158.97 | 1,260,015 |
| 2021-10-27 | $160.74 | $162.11 | $159.73 | $159.78 | $157.21 | 1,217,201 |
| 2021-10-26 | $161.77 | $162.42 | $160.36 | $160.43 | $157.84 | 847,661 |
| 2021-10-25 | $162.00 | $162.46 | $160.87 | $161.58 | $158.98 | 1,041,198 |
| 2021-10-22 | $160.89 | $163.16 | $160.80 | $162.37 | $159.75 | 1,362,760 |
| 2021-10-21 | $158.17 | $160.72 | $158.17 | $160.19 | $157.61 | 1,464,616 |
| 2021-10-20 | $155.81 | $159.50 | $155.66 | $158.69 | $156.13 | 1,548,348 |
| 2021-10-19 | $156.21 | $158.27 | $154.89 | $155.39 | $152.89 | 2,380,202 |
| 2021-10-18 | $154.42 | $154.70 | $152.16 | $152.88 | $150.42 | 1,599,266 |
| 2021-10-15 | $157.16 | $158.46 | $155.56 | $155.64 | $153.13 | 1,040,363 |
| 2021-10-14 | $156.64 | $157.83 | $156.07 | $156.69 | $154.16 | 1,346,410 |
| 2021-10-13 | $156.35 | $156.74 | $153.56 | $156.39 | $153.87 | 1,203,692 |
| 2021-10-12 | $156.12 | $158.09 | $155.52 | $156.48 | $153.96 | 1,401,964 |
| 2021-10-11 | $157.30 | $158.74 | $156.18 | $156.23 | $153.71 | 796,916 |
| 2021-10-08 | $157.35 | $158.45 | $156.37 | $157.33 | $154.79 | 989,856 |
| 2021-10-07 | $156.67 | $158.16 | $155.98 | $157.24 | $154.71 | 1,359,626 |
| 2021-10-06 | $152.70 | $155.15 | $150.50 | $155.09 | $152.59 | 1,200,812 |
| 2021-10-05 | $152.82 | $154.18 | $150.84 | $153.60 | $151.12 | 1,144,470 |
| 2021-10-04 | $151.31 | $153.65 | $150.26 | $151.38 | $148.94 | 1,310,058 |
| 2021-10-01 | $152.41 | $153.85 | $150.29 | $152.42 | $149.96 | 1,145,600 |
| 2021-09-30 | $155.52 | $156.35 | $151.98 | $152.01 | $149.56 | 1,095,282 |
| 2021-09-29 | $152.87 | $155.63 | $152.29 | $154.88 | $152.38 | 856,806 |
| 2021-09-28 | $156.36 | $157.12 | $153.18 | $153.49 | $151.02 | 951,285 |
| 2021-09-27 | $157.69 | $158.15 | $156.17 | $156.29 | $153.77 | 1,106,294 |
| 2021-09-24 | $155.97 | $156.78 | $155.48 | $156.46 | $153.94 | 833,645 |
| 2021-09-23 | $155.57 | $157.37 | $155.46 | $156.02 | $153.51 | 821,862 |
| 2021-09-22 | $154.10 | $155.58 | $153.28 | $154.38 | $151.89 | 1,440,770 |
| 2021-09-21 | $153.19 | $154.22 | $151.68 | $152.97 | $150.50 | 1,212,694 |
| 2021-09-20 | $153.20 | $154.07 | $150.59 | $152.66 | $150.20 | 1,958,027 |
| 2021-09-17 | $156.59 | $157.84 | $155.65 | $156.29 | $153.77 | 2,654,937 |
| 2021-09-16 | $157.56 | $158.02 | $155.50 | $156.67 | $154.15 | 1,238,283 |
| 2021-09-15 | $156.78 | $157.82 | $155.71 | $157.58 | $155.04 | 1,401,259 |
| 2021-09-14 | $159.19 | $159.32 | $155.89 | $156.35 | $153.83 | 1,186,731 |
| 2021-09-13 | $156.98 | $159.03 | $156.07 | $158.90 | $156.34 | 1,225,267 |
| 2021-09-10 | $158.73 | $158.90 | $156.32 | $156.36 | $153.84 | 920,522 |
| 2021-09-09 | $158.01 | $159.62 | $157.39 | $157.96 | $155.41 | 1,161,785 |
| 2021-09-08 | $157.40 | $159.83 | $156.96 | $158.74 | $155.32 | 1,328,618 |
| 2021-09-07 | $158.95 | $159.46 | $156.65 | $157.80 | $154.40 | 1,032,153 |
| 2021-09-03 | $159.23 | $159.95 | $158.40 | $159.17 | $155.74 | 698,865 |
| 2021-09-02 | $159.72 | $160.10 | $158.25 | $159.97 | $156.52 | 912,675 |
| 2021-09-01 | $159.43 | $160.23 | $158.21 | $159.28 | $155.85 | 1,133,764 |
| 2021-08-31 | $158.85 | $160.80 | $158.71 | $159.71 | $156.27 | 1,568,677 |
| 2021-08-30 | $161.74 | $161.74 | $159.43 | $159.44 | $156.00 | 460,668 |
| 2021-08-27 | $160.16 | $162.27 | $160.16 | $162.09 | $158.59 | 607,971 |
| 2021-08-26 | $162.50 | $162.78 | $159.94 | $159.97 | $156.52 | 734,058 |
| 2021-08-25 | $160.77 | $163.29 | $160.40 | $162.58 | $159.07 | 1,034,556 |
| 2021-08-24 | $160.16 | $161.05 | $159.77 | $160.64 | $157.18 | 791,328 |
| 2021-08-23 | $161.51 | $162.33 | $159.83 | $159.90 | $156.45 | 622,662 |
| 2021-08-20 | $159.25 | $162.20 | $158.81 | $160.84 | $157.37 | 978,525 |
| 2021-08-19 | $158.32 | $161.05 | $158.09 | $159.48 | $156.04 | 1,105,048 |
| 2021-08-18 | $157.98 | $160.48 | $157.66 | $158.72 | $155.30 | 1,290,661 |
| 2021-08-17 | $157.58 | $159.38 | $157.33 | $158.90 | $155.47 | 875,590 |
| 2021-08-16 | $156.31 | $157.94 | $155.48 | $157.74 | $154.34 | 980,352 |
| 2021-08-13 | $156.64 | $157.10 | $155.67 | $156.31 | $152.94 | 594,220 |
| 2021-08-12 | $157.00 | $157.12 | $155.31 | $156.49 | $153.12 | 722,784 |
| 2021-08-11 | $154.89 | $156.28 | $154.39 | $156.21 | $152.84 | 757,739 |
| 2021-08-10 | $153.12 | $155.16 | $153.02 | $154.22 | $150.89 | 851,995 |
| 2021-08-09 | $152.89 | $153.91 | $152.08 | $153.37 | $150.06 | 680,086 |
| 2021-08-06 | $151.86 | $153.38 | $151.53 | $152.82 | $149.52 | 634,145 |
| 2021-08-05 | $150.38 | $151.55 | $149.43 | $150.58 | $147.33 | 716,760 |
| 2021-08-04 | $149.98 | $150.63 | $149.26 | $149.52 | $146.30 | 863,496 |
| 2021-08-03 | $149.08 | $150.46 | $147.50 | $150.39 | $147.15 | 890,015 |
| 2021-08-02 | $149.82 | $151.80 | $148.68 | $148.95 | $145.74 | 898,645 |
| 2021-07-30 | $148.76 | $150.55 | $148.32 | $148.92 | $145.71 | 984,071 |
| 2021-07-29 | $147.45 | $149.00 | $145.98 | $148.88 | $145.67 | 1,220,368 |
| 2021-07-28 | $149.84 | $150.25 | $146.07 | $146.82 | $143.65 | 1,427,761 |
| 2021-07-27 | $148.12 | $150.12 | $147.55 | $149.38 | $146.16 | 861,324 |
| 2021-07-26 | $147.98 | $149.88 | $147.79 | $148.82 | $145.61 | 1,320,233 |
| 2021-07-23 | $148.93 | $150.13 | $146.76 | $147.87 | $144.68 | 1,181,402 |
| 2021-07-22 | $148.00 | $149.77 | $147.20 | $147.76 | $144.57 | 1,540,558 |
| 2021-07-21 | $152.36 | $154.50 | $151.56 | $151.84 | $148.57 | 1,307,613 |
| 2021-07-20 | $151.31 | $154.41 | $148.04 | $151.09 | $147.83 | 2,367,725 |
| 2021-07-19 | $153.93 | $155.10 | $149.72 | $151.26 | $148.00 | 1,947,981 |
| 2021-07-16 | $156.07 | $156.95 | $154.78 | $156.39 | $153.02 | 1,387,731 |
| 2021-07-15 | $152.71 | $155.75 | $152.45 | $155.58 | $152.22 | 1,358,693 |
| 2021-07-14 | $153.35 | $154.78 | $152.81 | $154.53 | $151.20 | 1,436,619 |
| 2021-07-13 | $153.57 | $154.68 | $152.68 | $152.99 | $149.69 | 1,066,437 |
| 2021-07-12 | $154.15 | $154.61 | $152.72 | $154.09 | $150.77 | 1,076,364 |
| 2021-07-09 | $151.07 | $153.38 | $150.39 | $153.33 | $150.02 | 988,173 |
| 2021-07-08 | $150.14 | $151.04 | $147.91 | $148.52 | $145.32 | 1,346,539 |
| 2021-07-07 | $150.07 | $152.50 | $149.50 | $152.19 | $148.91 | 800,964 |
| 2021-07-06 | $151.17 | $151.64 | $148.37 | $150.84 | $147.59 | 1,006,458 |
| 2021-07-02 | $150.80 | $151.61 | $150.46 | $151.23 | $147.97 | 662,018 |
| 2021-07-01 | $150.00 | $152.18 | $149.25 | $151.83 | $148.56 | 855,899 |
| 2021-06-30 | $149.14 | $150.17 | $148.90 | $149.71 | $146.48 | 996,881 |
| 2021-06-29 | $150.29 | $151.00 | $148.90 | $149.52 | $146.30 | 701,450 |
| 2021-06-28 | $151.21 | $151.36 | $148.74 | $149.45 | $146.23 | 873,304 |
| 2021-06-25 | $150.71 | $151.96 | $150.10 | $151.72 | $148.45 | 1,239,738 |
| 2021-06-24 | $148.90 | $150.50 | $148.29 | $149.97 | $146.74 | 1,026,932 |
| 2021-06-23 | $148.84 | $148.95 | $147.83 | $147.90 | $144.71 | 649,648 |
| 2021-06-22 | $148.53 | $149.19 | $147.14 | $148.30 | $145.10 | 727,492 |
| 2021-06-21 | $146.37 | $149.00 | $145.81 | $148.65 | $145.44 | 931,205 |
| 2021-06-18 | $146.84 | $147.52 | $144.44 | $144.76 | $141.64 | 3,109,210 |
| 2021-06-17 | $153.24 | $153.57 | $148.60 | $148.87 | $145.66 | 1,108,939 |
| 2021-06-16 | $153.90 | $155.19 | $152.68 | $152.79 | $149.49 | 1,138,857 |
| 2021-06-15 | $153.87 | $155.42 | $152.69 | $154.62 | $151.29 | 864,729 |
| 2021-06-14 | $154.25 | $154.40 | $152.58 | $153.25 | $149.95 | 880,636 |
| 2021-06-11 | $153.90 | $155.82 | $153.90 | $154.48 | $151.15 | 933,791 |
| 2021-06-10 | $155.63 | $155.89 | $153.93 | $154.02 | $150.70 | 900,476 |
| 2021-06-09 | $156.07 | $156.26 | $154.50 | $154.74 | $151.40 | 1,099,903 |
| 2021-06-08 | $157.19 | $157.93 | $155.83 | $157.54 | $153.27 | 988,276 |
| 2021-06-07 | $160.43 | $160.43 | $157.64 | $157.76 | $153.48 | 980,536 |
| 2021-06-04 | $160.58 | $161.00 | $159.05 | $160.00 | $155.66 | 959,968 |
| 2021-06-03 | $159.91 | $162.25 | $158.95 | $161.00 | $156.64 | 812,470 |
| 2021-06-02 | $161.68 | $161.74 | $159.89 | $160.20 | $155.86 | 975,998 |
| 2021-06-01 | $161.12 | $161.99 | $160.26 | $160.89 | $156.53 | 901,344 |
| 2021-05-28 | $160.40 | $160.40 | $158.96 | $159.70 | $155.37 | 963,346 |
| 2021-05-27 | $158.28 | $159.48 | $157.73 | $159.35 | $155.03 | 2,438,771 |
| 2021-05-26 | $157.00 | $157.84 | $156.58 | $157.14 | $152.88 | 1,014,012 |
| 2021-05-25 | $158.84 | $159.50 | $156.08 | $156.55 | $152.31 | 1,238,563 |
| 2021-05-24 | $159.40 | $160.20 | $158.29 | $158.73 | $154.43 | 890,835 |
| 2021-05-21 | $159.09 | $160.95 | $158.33 | $159.08 | $154.77 | 906,992 |
| 2021-05-20 | $157.21 | $159.64 | $156.51 | $158.81 | $154.51 | 1,067,051 |
| 2021-05-19 | $156.77 | $157.36 | $154.11 | $157.00 | $152.75 | 1,332,691 |
| 2021-05-18 | $159.60 | $159.64 | $157.20 | $157.29 | $153.03 | 1,377,480 |
| 2021-05-17 | $159.36 | $160.69 | $158.96 | $160.25 | $155.91 | 937,952 |
| 2021-05-14 | $157.76 | $160.86 | $157.43 | $160.51 | $156.16 | 1,001,235 |
| 2021-05-13 | $152.81 | $158.74 | $152.75 | $157.76 | $153.48 | 1,315,516 |
| 2021-05-12 | $157.66 | $157.67 | $153.66 | $153.75 | $149.58 | 1,343,273 |
| 2021-05-11 | $161.87 | $161.91 | $156.32 | $156.69 | $152.44 | 1,180,231 |
| 2021-05-10 | $161.59 | $162.71 | $161.09 | $161.67 | $157.29 | 1,214,508 |
| 2021-05-07 | $158.30 | $161.10 | $158.14 | $160.81 | $156.45 | 1,057,297 |
| 2021-05-06 | $160.00 | $160.85 | $159.16 | $160.50 | $156.15 | 1,007,611 |
| 2021-05-05 | $158.12 | $159.68 | $157.71 | $159.29 | $154.97 | 1,089,982 |
| 2021-05-04 | $156.39 | $158.69 | $155.97 | $158.53 | $154.23 | 1,389,921 |
| 2021-05-03 | $156.11 | $158.08 | $155.71 | $156.59 | $152.35 | 1,094,269 |
| 2021-04-30 | $155.53 | $156.60 | $153.90 | $154.66 | $150.47 | 952,301 |
| 2021-04-29 | $154.76 | $155.82 | $154.32 | $155.70 | $151.48 | 876,976 |
| 2021-04-28 | $155.73 | $155.89 | $152.85 | $153.79 | $149.62 | 1,167,505 |
| 2021-04-27 | $155.71 | $156.44 | $154.56 | $155.20 | $150.99 | 1,339,432 |
| 2021-04-26 | $157.84 | $158.11 | $155.43 | $155.73 | $151.51 | 1,033,247 |
| 2021-04-23 | $156.54 | $158.34 | $156.01 | $157.84 | $153.56 | 1,079,591 |
| 2021-04-22 | $156.71 | $157.32 | $154.31 | $155.87 | $151.65 | 1,446,042 |
| 2021-04-21 | $156.28 | $157.76 | $156.03 | $157.38 | $153.12 | 859,634 |
| 2021-04-20 | $154.93 | $157.40 | $153.84 | $155.73 | $151.51 | 1,840,901 |
| 2021-04-19 | $156.58 | $157.96 | $153.57 | $154.38 | $150.20 | 1,123,191 |
| 2021-04-16 | $154.67 | $156.46 | $154.67 | $155.95 | $151.72 | 1,315,493 |
| 2021-04-15 | $155.53 | $155.97 | $153.78 | $154.36 | $150.18 | 1,181,349 |
| 2021-04-14 | $152.42 | $156.35 | $152.00 | $155.43 | $151.22 | 1,850,725 |
| 2021-04-13 | $151.21 | $152.40 | $150.54 | $152.21 | $148.09 | 1,911,328 |
| 2021-04-12 | $151.89 | $152.22 | $151.27 | $151.84 | $147.73 | 1,232,201 |
| 2021-04-09 | $151.52 | $152.55 | $150.96 | $151.65 | $147.54 | 1,377,603 |
| 2021-04-08 | $150.79 | $151.12 | $149.53 | $150.36 | $146.29 | 1,740,665 |
| 2021-04-07 | $151.79 | $152.45 | $151.01 | $152.29 | $148.16 | 1,694,223 |
| 2021-04-06 | $152.03 | $153.94 | $151.45 | $151.75 | $147.64 | 1,349,217 |
| 2021-04-05 | $152.25 | $152.43 | $150.60 | $152.03 | $147.91 | 1,260,671 |
| 2021-04-01 | $150.25 | $151.30 | $149.46 | $150.62 | $146.54 | 1,679,994 |
| 2021-03-31 | $154.03 | $154.13 | $150.25 | $150.40 | $146.32 | 1,705,257 |
| 2021-03-30 | $154.57 | $155.23 | $153.30 | $154.03 | $149.86 | 923,975 |
| 2021-03-29 | $151.81 | $154.50 | $150.77 | $153.85 | $149.68 | 1,393,715 |
| 2021-03-26 | $153.70 | $153.86 | $151.50 | $153.64 | $149.48 | 1,122,997 |
| 2021-03-25 | $149.88 | $153.14 | $147.92 | $152.78 | $148.64 | 1,402,278 |
| 2021-03-24 | $147.69 | $151.07 | $147.46 | $149.28 | $145.23 | 1,995,977 |
| 2021-03-23 | $147.65 | $149.41 | $146.79 | $147.00 | $143.02 | 1,616,498 |
| 2021-03-22 | $149.15 | $149.52 | $146.76 | $147.59 | $143.59 | 1,381,763 |
| 2021-03-19 | $156.25 | $156.25 | $148.88 | $149.30 | $145.25 | 4,099,236 |
| 2021-03-18 | $159.80 | $161.19 | $156.35 | $156.83 | $152.58 | 2,301,610 |
| 2021-03-17 | $157.15 | $158.18 | $155.54 | $157.92 | $153.64 | 1,393,847 |
| 2021-03-16 | $156.87 | $156.87 | $154.41 | $156.47 | $152.23 | 1,049,072 |
| 2021-03-15 | $155.97 | $157.50 | $155.60 | $157.34 | $153.08 | 873,687 |
| 2021-03-12 | $157.05 | $159.04 | $155.97 | $157.27 | $153.01 | 1,313,305 |
| 2021-03-11 | $153.88 | $155.37 | $152.17 | $155.09 | $150.89 | 2,105,447 |
| 2021-03-10 | $153.56 | $156.43 | $153.05 | $155.38 | $151.17 | 1,491,846 |
| 2021-03-09 | $154.42 | $155.96 | $152.78 | $153.82 | $149.65 | 1,420,074 |
| 2021-03-08 | $153.00 | $157.25 | $152.47 | $155.75 | $150.70 | 1,374,787 |
| 2021-03-05 | $150.45 | $153.22 | $149.22 | $152.36 | $147.42 | 1,458,697 |
| 2021-03-04 | $150.62 | $152.02 | $147.56 | $149.02 | $144.19 | 1,107,027 |
| 2021-03-03 | $149.11 | $152.15 | $148.71 | $150.71 | $145.82 | 1,226,261 |
| 2021-03-02 | $149.84 | $150.92 | $149.02 | $149.12 | $144.28 | 1,221,397 |
| 2021-03-01 | $147.00 | $151.01 | $147.00 | $150.39 | $145.51 | 1,186,226 |
| 2021-02-26 | $148.09 | $148.18 | $145.18 | $145.50 | $140.78 | 1,434,534 |
| 2021-02-25 | $151.31 | $151.48 | $147.87 | $148.00 | $143.20 | 1,258,464 |
| 2021-02-24 | $148.69 | $151.24 | $148.69 | $150.96 | $146.06 | 1,484,495 |
| 2021-02-23 | $149.37 | $149.96 | $147.20 | $149.33 | $144.48 | 949,275 |
| 2021-02-22 | $145.83 | $148.00 | $144.89 | $147.87 | $143.07 | 1,216,395 |
| 2021-02-19 | $148.14 | $148.17 | $145.74 | $145.91 | $141.18 | 1,124,693 |
| 2021-02-18 | $148.31 | $148.41 | $146.36 | $147.69 | $142.90 | 918,246 |
| 2021-02-17 | $146.91 | $148.82 | $146.76 | $148.45 | $143.63 | 924,249 |
| 2021-02-16 | $147.01 | $147.92 | $145.67 | $147.42 | $142.64 | 1,122,063 |
| 2021-02-12 | $145.84 | $147.14 | $144.84 | $145.96 | $141.22 | 1,312,981 |
| 2021-02-11 | $146.00 | $147.18 | $145.58 | $146.34 | $141.59 | 887,403 |
| 2021-02-10 | $147.21 | $147.69 | $145.33 | $145.93 | $141.20 | 1,494,716 |
| 2021-02-09 | $146.13 | $147.17 | $145.68 | $147.16 | $142.39 | 794,078 |
| 2021-02-08 | $144.58 | $146.24 | $143.85 | $146.20 | $141.46 | 756,149 |
| 2021-02-05 | $144.66 | $146.48 | $143.57 | $144.84 | $140.14 | 933,621 |
| 2021-02-04 | $139.24 | $144.18 | $138.79 | $143.93 | $139.26 | 2,701,428 |
| 2021-02-03 | $139.41 | $140.35 | $138.02 | $138.66 | $134.16 | 1,083,415 |
| 2021-02-02 | $139.16 | $140.69 | $138.25 | $139.83 | $135.29 | 1,397,386 |
| 2021-02-01 | $137.08 | $138.50 | $135.89 | $138.21 | $133.73 | 1,232,214 |
| 2021-01-29 | $138.97 | $138.97 | $135.87 | $136.30 | $131.88 | 2,277,122 |
| 2021-01-28 | $140.28 | $141.38 | $139.11 | $140.00 | $135.46 | 1,680,720 |
| 2021-01-27 | $141.87 | $143.92 | $139.30 | $139.50 | $134.97 | 1,637,625 |
| 2021-01-26 | $146.81 | $147.56 | $143.69 | $143.71 | $139.05 | 1,277,366 |
| 2021-01-25 | $144.50 | $146.56 | $143.26 | $146.36 | $141.61 | 1,284,839 |
| 2021-01-22 | $146.84 | $147.97 | $144.45 | $145.84 | $141.11 | 1,237,974 |
| 2021-01-21 | $148.13 | $152.29 | $147.10 | $148.72 | $143.89 | 2,835,427 |
| 2021-01-20 | $143.28 | $145.55 | $142.67 | $145.02 | $140.31 | 1,929,792 |
| 2021-01-19 | $143.63 | $144.29 | $142.04 | $143.51 | $138.85 | 1,616,686 |
| 2021-01-15 | $141.84 | $144.12 | $141.07 | $143.24 | $138.59 | 1,915,888 |
| 2021-01-14 | $142.43 | $143.13 | $141.11 | $142.32 | $137.70 | 1,622,072 |
| 2021-01-13 | $140.01 | $142.74 | $139.60 | $142.25 | $137.63 | 1,409,227 |
| 2021-01-12 | $137.53 | $140.71 | $137.37 | $140.42 | $135.86 | 829,536 |
| 2021-01-11 | $138.68 | $139.35 | $137.22 | $137.43 | $132.97 | 1,017,195 |
| 2021-01-08 | $139.21 | $139.77 | $137.90 | $139.65 | $135.12 | 995,235 |
| 2021-01-07 | $139.52 | $139.72 | $137.72 | $139.07 | $134.56 | 1,258,134 |
| 2021-01-06 | $136.13 | $139.14 | $135.46 | $139.10 | $134.59 | 1,278,851 |
| 2021-01-05 | $135.72 | $136.45 | $133.12 | $134.53 | $130.17 | 937,696 |
| 2021-01-04 | $140.63 | $140.66 | $134.32 | $135.65 | $131.25 | 1,559,750 |
| 2020-12-31 | $139.08 | $140.54 | $138.11 | $140.37 | $135.82 | 970,233 |
| 2020-12-30 | $138.95 | $139.90 | $138.85 | $139.08 | $134.57 | 1,253,803 |
| 2020-12-29 | $139.58 | $139.65 | $138.03 | $138.35 | $133.86 | 859,026 |
| 2020-12-28 | $138.83 | $139.88 | $138.47 | $139.19 | $134.67 | 1,065,329 |
| 2020-12-24 | $138.06 | $138.64 | $136.84 | $138.49 | $134.00 | 416,790 |
| 2020-12-23 | $137.29 | $138.56 | $136.91 | $137.95 | $133.47 | 1,901,516 |
| 2020-12-22 | $137.54 | $137.90 | $136.26 | $136.48 | $132.05 | 1,186,613 |
| 2020-12-21 | $139.15 | $139.15 | $136.26 | $138.15 | $133.67 | 1,373,175 |
| 2020-12-18 | $138.59 | $139.78 | $137.50 | $138.86 | $134.35 | 3,347,120 |
| 2020-12-17 | $137.75 | $138.83 | $137.75 | $138.03 | $133.55 | 1,428,834 |
| 2020-12-16 | $137.73 | $137.97 | $136.22 | $137.44 | $132.98 | 1,253,302 |
| 2020-12-15 | $134.71 | $137.32 | $134.32 | $137.26 | $132.81 | 975,580 |
| 2020-12-14 | $136.19 | $136.78 | $133.67 | $133.99 | $129.64 | 1,344,707 |
| 2020-12-11 | $134.80 | $136.65 | $133.66 | $134.95 | $130.57 | 1,273,491 |
| 2020-12-10 | $134.48 | $137.54 | $134.40 | $136.71 | $132.27 | 1,352,869 |
| 2020-12-09 | $134.90 | $135.81 | $134.39 | $134.91 | $130.53 | 1,600,270 |
| 2020-12-08 | $133.07 | $135.80 | $132.75 | $135.26 | $130.05 | 1,113,499 |
| 2020-12-07 | $134.62 | $135.05 | $133.43 | $133.90 | $128.74 | 970,894 |
| 2020-12-04 | $135.54 | $136.19 | $134.21 | $136.16 | $130.92 | 934,619 |
| 2020-12-03 | $133.75 | $135.62 | $132.43 | $135.09 | $129.89 | 980,802 |
| 2020-12-02 | $132.58 | $134.28 | $132.42 | $134.04 | $128.88 | 948,356 |
| 2020-12-01 | $132.51 | $134.24 | $131.99 | $133.41 | $128.27 | 1,218,130 |
| 2020-11-30 | $133.16 | $134.00 | $129.57 | $129.65 | $124.66 | 2,684,264 |
| 2020-11-27 | $135.68 | $135.68 | $133.55 | $134.44 | $129.26 | 537,957 |
| 2020-11-25 | $135.56 | $136.50 | $134.03 | $136.02 | $130.78 | 986,670 |
| 2020-11-24 | $136.80 | $136.94 | $134.76 | $136.39 | $131.14 | 2,012,153 |
| 2020-11-23 | $135.56 | $135.56 | $133.63 | $134.63 | $129.45 | 917,997 |
| 2020-11-20 | $132.95 | $134.80 | $132.68 | $134.55 | $129.37 | 1,322,395 |
| 2020-11-19 | $133.12 | $134.18 | $131.46 | $133.87 | $128.72 | 1,118,795 |
| 2020-11-18 | $135.44 | $137.28 | $134.26 | $134.37 | $129.20 | 1,333,166 |
| 2020-11-17 | $136.08 | $136.18 | $134.08 | $135.04 | $129.84 | 1,217,997 |
| 2020-11-16 | $137.80 | $138.98 | $134.98 | $136.29 | $131.04 | 1,163,462 |
| 2020-11-13 | $133.77 | $135.09 | $132.63 | $134.63 | $129.45 | 1,135,028 |
| 2020-11-12 | $133.98 | $133.98 | $131.19 | $132.40 | $127.30 | 1,290,254 |
| 2020-11-11 | $136.09 | $136.61 | $133.86 | $134.96 | $129.76 | 966,305 |
| 2020-11-10 | $135.28 | $136.82 | $134.10 | $136.36 | $131.11 | 1,591,089 |
| 2020-11-09 | $138.45 | $138.47 | $134.13 | $134.28 | $129.11 | 2,734,294 |
| 2020-11-06 | $127.84 | $129.08 | $126.57 | $127.00 | $122.11 | 1,044,186 |
| 2020-11-05 | $124.03 | $128.55 | $123.64 | $127.51 | $122.60 | 1,363,004 |
| 2020-11-04 | $122.70 | $127.11 | $122.51 | $123.40 | $118.65 | 2,424,056 |
| 2020-11-03 | $125.50 | $127.51 | $125.11 | $126.34 | $121.48 | 1,546,196 |
| 2020-11-02 | $123.07 | $124.31 | $120.42 | $123.92 | $119.15 | 1,765,749 |
| 2020-10-30 | $121.67 | $122.79 | $118.85 | $120.71 | $116.06 | 2,630,284 |
| 2020-10-29 | $121.04 | $123.74 | $118.92 | $122.46 | $117.74 | 2,595,814 |
| 2020-10-28 | $117.18 | $122.32 | $116.71 | $121.50 | $116.82 | 2,899,762 |
| 2020-10-27 | $121.02 | $122.45 | $119.03 | $119.09 | $114.50 | 1,159,015 |
| 2020-10-26 | $123.85 | $124.02 | $120.51 | $121.54 | $116.86 | 1,331,803 |
| 2020-10-23 | $127.43 | $127.55 | $123.82 | $125.97 | $121.12 | 1,375,888 |
| 2020-10-22 | $123.32 | $126.86 | $122.88 | $126.14 | $121.28 | 2,266,987 |
| 2020-10-21 | $118.50 | $125.18 | $118.12 | $125.00 | $120.19 | 2,965,247 |
| 2020-10-20 | $115.58 | $118.45 | $114.20 | $118.11 | $113.56 | 2,300,827 |
| 2020-10-19 | $113.51 | $114.37 | $111.69 | $111.84 | $107.53 | 1,191,535 |
| 2020-10-16 | $112.79 | $114.26 | $111.69 | $113.32 | $108.96 | 1,641,111 |
| 2020-10-15 | $110.58 | $113.06 | $109.62 | $112.64 | $108.30 | 1,238,862 |
| 2020-10-14 | $112.76 | $114.46 | $112.00 | $112.03 | $107.72 | 1,070,115 |
| 2020-10-13 | $115.51 | $116.17 | $112.32 | $112.89 | $108.54 | 1,230,222 |
| 2020-10-12 | $114.35 | $116.92 | $114.06 | $116.54 | $112.05 | 1,370,834 |
| 2020-10-09 | $116.44 | $116.98 | $115.23 | $115.83 | $111.37 | 903,823 |
| 2020-10-08 | $114.85 | $116.95 | $114.35 | $115.62 | $111.17 | 734,362 |
| 2020-10-07 | $112.08 | $114.34 | $112.08 | $113.80 | $109.42 | 1,387,999 |
| 2020-10-06 | $112.55 | $113.31 | $110.79 | $111.53 | $107.24 | 1,491,809 |
| 2020-10-05 | $110.55 | $112.03 | $109.55 | $111.91 | $107.60 | 1,296,338 |
| 2020-10-02 | $106.69 | $109.49 | $106.46 | $108.58 | $104.40 | 1,220,255 |
| 2020-10-01 | $108.18 | $109.00 | $106.26 | $107.81 | $103.66 | 1,323,588 |
| 2020-09-30 | $107.81 | $109.13 | $107.22 | $108.19 | $104.02 | 1,595,813 |
| 2020-09-29 | $109.97 | $110.25 | $106.55 | $107.44 | $103.30 | 1,306,457 |
| 2020-09-28 | $109.73 | $111.90 | $109.30 | $110.22 | $105.98 | 1,555,854 |
| 2020-09-25 | $106.56 | $108.32 | $105.96 | $108.11 | $103.95 | 1,714,060 |
| 2020-09-24 | $107.96 | $109.43 | $105.67 | $107.82 | $103.67 | 1,746,258 |
| 2020-09-23 | $109.23 | $110.38 | $107.45 | $107.49 | $103.35 | 2,883,502 |
| 2020-09-22 | $109.11 | $111.45 | $108.26 | $109.25 | $105.04 | 1,385,066 |
| 2020-09-21 | $109.24 | $110.38 | $107.20 | $109.45 | $105.24 | 1,884,072 |
| 2020-09-18 | $112.00 | $113.19 | $111.34 | $111.61 | $107.31 | 2,294,668 |
| 2020-09-17 | $112.41 | $113.42 | $111.06 | $112.60 | $108.26 | 1,196,917 |
| 2020-09-16 | $112.35 | $114.95 | $112.11 | $113.17 | $108.81 | 1,048,858 |
| 2020-09-15 | $114.47 | $114.68 | $112.06 | $112.15 | $107.83 | 1,041,991 |
| 2020-09-14 | $114.17 | $115.23 | $113.76 | $114.46 | $110.05 | 977,298 |
| 2020-09-11 | $112.52 | $114.07 | $111.65 | $113.40 | $109.03 | 1,040,132 |
| 2020-09-10 | $113.73 | $114.95 | $111.77 | $111.80 | $107.50 | 950,213 |
| 2020-09-09 | $114.21 | $115.40 | $112.93 | $113.63 | $109.25 | 957,586 |
| 2020-09-08 | $116.31 | $116.44 | $112.66 | $113.74 | $108.55 | 1,686,804 |
| 2020-09-04 | $117.20 | $119.00 | $114.88 | $116.57 | $111.25 | 1,460,665 |
| 2020-09-03 | $118.31 | $120.88 | $114.44 | $115.35 | $110.09 | 1,299,448 |
| 2020-09-02 | $114.53 | $117.72 | $114.02 | $117.48 | $112.12 | 1,391,371 |
| 2020-09-01 | $115.16 | $115.34 | $113.58 | $114.69 | $109.46 | 969,904 |
| 2020-08-31 | $116.68 | $116.97 | $114.85 | $116.04 | $110.74 | 2,298,071 |
| 2020-08-28 | $118.10 | $118.10 | $114.73 | $115.89 | $110.60 | 1,725,755 |
| 2020-08-27 | $113.69 | $118.82 | $113.67 | $117.18 | $111.83 | 1,543,854 |
| 2020-08-26 | $114.73 | $114.73 | $113.42 | $113.54 | $108.36 | 1,200,054 |
| 2020-08-25 | $116.27 | $116.43 | $114.75 | $115.62 | $110.34 | 1,356,515 |
| 2020-08-24 | $112.17 | $114.96 | $111.52 | $114.90 | $109.66 | 1,361,948 |
| 2020-08-21 | $112.04 | $112.92 | $111.51 | $111.83 | $106.73 | 1,082,618 |
| 2020-08-20 | $112.00 | $113.44 | $111.87 | $112.53 | $107.39 | 895,140 |
| 2020-08-19 | $115.26 | $116.03 | $112.78 | $113.20 | $108.03 | 1,200,734 |
| 2020-08-18 | $116.22 | $116.25 | $114.75 | $114.93 | $109.68 | 768,509 |
| 2020-08-17 | $118.09 | $118.09 | $114.92 | $115.91 | $110.62 | 902,706 |
| 2020-08-14 | $118.52 | $119.93 | $118.01 | $118.60 | $113.19 | 625,074 |
| 2020-08-13 | $118.28 | $119.51 | $117.54 | $119.27 | $113.83 | 930,304 |
| 2020-08-12 | $121.56 | $121.56 | $118.27 | $118.86 | $113.43 | 1,144,562 |
| 2020-08-11 | $121.40 | $123.30 | $119.62 | $119.92 | $114.45 | 1,609,417 |
| 2020-08-10 | $118.00 | $119.38 | $116.97 | $119.12 | $113.68 | 1,063,551 |
| 2020-08-07 | $113.10 | $117.59 | $113.02 | $117.36 | $112.00 | 2,062,872 |
| 2020-08-06 | $114.36 | $115.50 | $113.34 | $113.74 | $108.55 | 1,632,334 |
| 2020-08-05 | $114.36 | $115.78 | $114.17 | $115.08 | $109.83 | 1,002,029 |
| 2020-08-04 | $113.46 | $114.07 | $112.30 | $113.10 | $107.94 | 1,434,444 |
| 2020-08-03 | $114.36 | $115.54 | $112.73 | $114.40 | $109.18 | 1,266,646 |
| 2020-07-31 | $115.23 | $115.78 | $112.58 | $114.42 | $109.20 | 1,377,096 |
| 2020-07-30 | $114.50 | $116.70 | $113.27 | $115.93 | $110.64 | 1,133,662 |
| 2020-07-29 | $114.89 | $117.25 | $114.31 | $116.85 | $111.52 | 1,033,551 |
| 2020-07-28 | $116.39 | $117.23 | $114.90 | $115.03 | $109.78 | 1,350,277 |
| 2020-07-27 | $117.59 | $117.84 | $115.84 | $116.63 | $111.31 | 1,249,361 |
| 2020-07-24 | $119.41 | $120.47 | $117.55 | $118.28 | $112.88 | 1,542,839 |
| 2020-07-23 | $121.68 | $122.30 | $117.50 | $118.61 | $113.20 | 2,127,284 |
| 2020-07-22 | $119.41 | $122.56 | $119.03 | $122.24 | $116.66 | 1,317,905 |
| 2020-07-21 | $119.45 | $121.70 | $119.23 | $120.42 | $114.92 | 1,330,126 |
| 2020-07-20 | $118.89 | $120.40 | $118.18 | $118.77 | $113.35 | 1,174,095 |
| 2020-07-17 | $120.83 | $120.83 | $118.59 | $119.16 | $113.72 | 1,301,504 |
| 2020-07-16 | $119.03 | $122.69 | $118.81 | $120.50 | $115.00 | 1,367,361 |
| 2020-07-15 | $121.38 | $121.56 | $118.00 | $119.14 | $113.70 | 1,486,287 |
| 2020-07-14 | $114.27 | $118.97 | $113.37 | $118.55 | $113.14 | 2,289,586 |
| 2020-07-13 | $114.61 | $116.42 | $112.86 | $114.24 | $109.03 | 1,239,748 |
| 2020-07-10 | $110.24 | $114.24 | $110.21 | $113.84 | $108.64 | 1,073,616 |
| 2020-07-09 | $113.38 | $113.38 | $109.09 | $110.04 | $105.02 | 1,506,376 |
| 2020-07-08 | $111.92 | $113.78 | $111.50 | $113.18 | $108.01 | 1,591,195 |
| 2020-07-07 | $113.59 | $113.82 | $111.98 | $112.48 | $107.35 | 1,222,584 |
| 2020-07-06 | $115.26 | $116.38 | $113.33 | $114.57 | $109.34 | 1,329,602 |
| 2020-07-02 | $115.04 | $116.00 | $112.18 | $112.46 | $107.33 | 1,040,251 |
| 2020-07-01 | $113.96 | $114.79 | $112.20 | $112.50 | $107.37 | 931,193 |
| 2020-06-30 | $112.47 | $114.49 | $112.10 | $114.05 | $108.84 | 1,464,474 |
| 2020-06-29 | $112.39 | $113.42 | $110.89 | $112.90 | $107.75 | 1,161,628 |
| 2020-06-26 | $113.26 | $114.42 | $110.55 | $111.00 | $105.93 | 2,515,226 |
| 2020-06-25 | $112.55 | $114.83 | $111.53 | $114.62 | $109.39 | 1,211,445 |
| 2020-06-24 | $114.59 | $114.69 | $111.40 | $112.86 | $107.71 | 3,024,298 |
| 2020-06-23 | $117.87 | $118.46 | $115.99 | $116.19 | $110.89 | 1,723,916 |
| 2020-06-22 | $115.26 | $116.77 | $114.28 | $116.23 | $110.93 | 1,966,716 |
| 2020-06-19 | $117.75 | $117.75 | $115.25 | $116.56 | $111.24 | 4,756,822 |
| 2020-06-18 | $113.87 | $116.60 | $113.50 | $116.05 | $110.75 | 1,111,058 |
| 2020-06-17 | $116.81 | $116.81 | $114.54 | $114.82 | $109.58 | 1,328,058 |
| 2020-06-16 | $119.45 | $119.45 | $114.17 | $116.15 | $110.85 | 1,544,508 |
| 2020-06-15 | $109.50 | $115.87 | $108.16 | $114.85 | $109.61 | 1,942,123 |
| 2020-06-12 | $114.72 | $115.55 | $110.56 | $113.33 | $108.16 | 1,885,071 |
| 2020-06-11 | $116.41 | $117.39 | $110.37 | $110.55 | $105.50 | 3,540,414 |
| 2020-06-10 | $123.75 | $124.66 | $120.97 | $120.98 | $115.46 | 3,377,202 |
| 2020-06-09 | $124.29 | $126.99 | $123.92 | $125.42 | $119.70 | 2,873,468 |
| 2020-06-08 | $125.00 | $128.13 | $124.62 | $128.00 | $121.34 | 3,166,606 |
| 2020-06-05 | $121.27 | $125.28 | $120.18 | $124.36 | $117.89 | 3,129,604 |
| 2020-06-04 | $113.98 | $118.01 | $112.95 | $118.00 | $111.86 | 1,695,317 |
| 2020-06-03 | $113.03 | $115.00 | $112.52 | $114.47 | $108.51 | 1,774,159 |
| 2020-06-02 | $110.07 | $111.46 | $108.55 | $111.00 | $105.22 | 1,795,758 |
| 2020-06-01 | $106.79 | $109.30 | $105.42 | $109.15 | $103.47 | 1,726,688 |
| 2020-05-29 | $106.33 | $108.73 | $105.68 | $106.98 | $101.41 | 2,973,582 |
| 2020-05-28 | $108.49 | $108.76 | $106.58 | $107.59 | $101.99 | 2,028,343 |
| 2020-05-27 | $106.98 | $107.36 | $105.03 | $106.82 | $101.26 | 1,738,184 |
| 2020-05-26 | $103.72 | $104.57 | $102.73 | $103.36 | $97.98 | 2,840,552 |
| 2020-05-22 | $99.29 | $100.22 | $98.20 | $100.10 | $94.89 | 1,705,433 |
| 2020-05-21 | $95.00 | $100.80 | $94.93 | $99.17 | $94.01 | 2,993,334 |
| 2020-05-20 | $94.58 | $96.15 | $93.77 | $95.54 | $90.57 | 1,835,630 |
| 2020-05-19 | $94.79 | $95.07 | $92.93 | $93.27 | $88.41 | 1,598,480 |
| 2020-05-18 | $93.99 | $96.10 | $93.50 | $95.30 | $90.34 | 1,705,733 |
| 2020-05-15 | $89.23 | $90.42 | $87.73 | $90.31 | $85.61 | 3,352,405 |
| 2020-05-14 | $88.20 | $90.96 | $85.10 | $90.22 | $85.52 | 2,651,264 |
| 2020-05-13 | $92.87 | $93.10 | $89.53 | $89.86 | $85.18 | 1,962,925 |
| 2020-05-12 | $95.71 | $96.73 | $93.89 | $93.96 | $89.07 | 1,911,832 |
| 2020-05-11 | $96.63 | $96.71 | $94.46 | $95.51 | $90.54 | 1,016,161 |
| 2020-05-08 | $97.50 | $97.62 | $95.51 | $97.34 | $92.27 | 1,125,160 |
| 2020-05-07 | $94.20 | $97.90 | $94.20 | $95.80 | $90.81 | 1,333,103 |
| 2020-05-06 | $97.62 | $97.82 | $93.23 | $93.29 | $88.43 | 1,308,976 |
| 2020-05-05 | $97.62 | $99.63 | $96.76 | $96.85 | $91.81 | 1,798,709 |
| 2020-05-04 | $95.22 | $97.06 | $93.45 | $96.91 | $91.86 | 1,657,656 |
| 2020-05-01 | $99.48 | $99.82 | $95.64 | $96.05 | $91.05 | 2,580,174 |
| 2020-04-30 | $104.27 | $104.59 | $100.91 | $101.21 | $95.94 | 1,907,513 |
| 2020-04-29 | $105.89 | $106.89 | $103.91 | $106.00 | $100.48 | 1,416,484 |
| 2020-04-28 | $104.97 | $105.65 | $102.89 | $104.29 | $98.86 | 1,906,338 |
| 2020-04-27 | $101.70 | $103.66 | $101.43 | $102.89 | $97.53 | 1,404,958 |
| 2020-04-24 | $100.89 | $101.08 | $98.64 | $100.82 | $95.57 | 2,129,952 |
| 2020-04-23 | $101.75 | $102.97 | $100.25 | $100.45 | $95.22 | 1,832,097 |
| 2020-04-22 | $103.51 | $104.41 | $100.44 | $101.79 | $96.49 | 2,274,071 |
| 2020-04-21 | $98.49 | $106.55 | $96.55 | $101.78 | $96.48 | 3,049,192 |
| 2020-04-20 | $103.29 | $103.82 | $100.10 | $101.78 | $96.48 | 2,204,476 |
| 2020-04-17 | $103.30 | $105.34 | $102.15 | $105.07 | $99.60 | 2,038,514 |
| 2020-04-16 | $101.96 | $102.22 | $98.97 | $99.81 | $94.61 | 1,719,865 |
| 2020-04-15 | $103.02 | $105.23 | $101.97 | $102.17 | $96.85 | 1,994,674 |
| 2020-04-14 | $107.23 | $109.51 | $106.34 | $108.02 | $102.40 | 2,122,846 |
| 2020-04-13 | $109.61 | $109.88 | $105.83 | $106.42 | $100.88 | 1,241,486 |
| 2020-04-09 | $106.34 | $111.70 | $105.75 | $109.74 | $104.03 | 1,693,314 |
| 2020-04-08 | $101.60 | $105.48 | $100.12 | $104.94 | $99.48 | 1,481,543 |
| 2020-04-07 | $102.47 | $104.20 | $100.67 | $100.78 | $95.53 | 1,942,683 |
| 2020-04-06 | $98.00 | $99.49 | $96.78 | $98.98 | $93.83 | 3,042,512 |
| 2020-04-03 | $96.09 | $97.32 | $92.94 | $93.89 | $89.00 | 1,784,079 |
| 2020-04-02 | $94.55 | $98.93 | $93.90 | $97.19 | $92.13 | 1,852,286 |
| 2020-04-01 | $94.76 | $98.07 | $94.40 | $95.20 | $90.24 | 3,182,576 |
| 2020-03-31 | $100.74 | $101.72 | $99.01 | $99.35 | $94.18 | 2,919,430 |
| 2020-03-30 | $99.85 | $102.99 | $96.20 | $102.59 | $97.25 | 2,733,706 |
| 2020-03-27 | $94.87 | $103.01 | $94.81 | $99.95 | $94.75 | 3,085,444 |
| 2020-03-26 | $93.09 | $98.93 | $90.10 | $98.67 | $93.53 | 4,610,058 |
| 2020-03-25 | $93.37 | $94.96 | $87.66 | $92.18 | $87.38 | 4,150,621 |
| 2020-03-24 | $91.32 | $94.36 | $86.76 | $93.74 | $88.86 | 4,293,234 |
| 2020-03-23 | $87.60 | $92.50 | $87.11 | $88.36 | $83.76 | 4,915,084 |
| 2020-03-20 | $86.15 | $94.18 | $84.96 | $89.51 | $84.85 | 5,948,788 |
| 2020-03-19 | $81.16 | $86.45 | $77.52 | $86.07 | $81.59 | 3,177,452 |
| 2020-03-18 | $90.25 | $93.50 | $76.99 | $81.69 | $77.44 | 3,937,214 |
| 2020-03-17 | $87.11 | $96.70 | $80.40 | $96.41 | $91.39 | 5,424,124 |
| 2020-03-16 | $97.85 | $98.48 | $84.86 | $85.10 | $80.67 | 4,730,227 |
| 2020-03-13 | $107.51 | $107.55 | $99.19 | $107.45 | $101.86 | 3,601,628 |
| 2020-03-12 | $105.61 | $110.66 | $101.22 | $102.18 | $96.86 | 3,459,726 |
| 2020-03-11 | $115.69 | $116.37 | $111.19 | $112.60 | $106.74 | 2,749,103 |
| 2020-03-10 | $118.58 | $119.78 | $113.80 | $119.57 | $113.34 | 2,615,246 |
| 2020-03-09 | $116.12 | $118.48 | $113.30 | $116.20 | $110.15 | 3,657,982 |
| 2020-03-06 | $124.21 | $125.79 | $122.46 | $124.84 | $117.51 | 2,550,365 |
| 2020-03-05 | $127.65 | $129.33 | $126.81 | $128.02 | $120.50 | 2,445,486 |
| 2020-03-04 | $126.26 | $131.55 | $125.32 | $131.53 | $123.81 | 2,423,134 |
| 2020-03-03 | $127.58 | $128.60 | $124.37 | $125.31 | $117.95 | 2,694,474 |
| 2020-03-02 | $119.81 | $127.69 | $119.33 | $127.68 | $120.18 | 3,349,914 |
| 2020-02-28 | $121.72 | $122.74 | $117.38 | $119.81 | $112.78 | 3,753,344 |
| 2020-02-27 | $127.35 | $129.06 | $124.04 | $124.08 | $116.80 | 2,689,551 |
| 2020-02-26 | $131.28 | $132.16 | $128.56 | $128.56 | $121.01 | 1,715,476 |
| 2020-02-25 | $134.11 | $134.20 | $130.73 | $130.79 | $123.11 | 1,949,024 |
| 2020-02-24 | $133.52 | $135.55 | $133.32 | $134.12 | $126.25 | 1,828,680 |
| 2020-02-21 | $134.26 | $135.33 | $133.24 | $135.16 | $127.22 | 1,469,657 |
| 2020-02-20 | $133.98 | $134.45 | $132.60 | $133.98 | $126.11 | 1,629,059 |
| 2020-02-19 | $136.00 | $136.17 | $134.19 | $134.51 | $126.61 | 1,272,176 |
| 2020-02-18 | $137.48 | $137.69 | $135.76 | $135.88 | $127.90 | 1,206,097 |
| 2020-02-14 | $136.62 | $138.16 | $136.23 | $137.76 | $129.67 | 981,355 |
| 2020-02-13 | $135.91 | $137.16 | $135.23 | $136.88 | $128.84 | 927,166 |
| 2020-02-12 | $137.57 | $137.69 | $135.69 | $135.71 | $127.74 | 824,780 |
| 2020-02-11 | $136.34 | $137.51 | $135.65 | $137.38 | $129.31 | 1,041,982 |
| 2020-02-10 | $136.01 | $136.27 | $135.14 | $136.22 | $128.22 | 807,695 |
| 2020-02-07 | $136.40 | $136.88 | $135.23 | $136.01 | $128.03 | 900,181 |
| 2020-02-06 | $137.28 | $138.00 | $136.48 | $136.50 | $128.49 | 937,613 |
| 2020-02-05 | $133.86 | $136.84 | $133.86 | $136.78 | $128.75 | 1,404,487 |
| 2020-02-04 | $134.41 | $135.25 | $132.48 | $132.58 | $124.80 | 1,541,446 |
| 2020-02-03 | $132.51 | $134.29 | $132.28 | $133.61 | $125.77 | 1,494,873 |
| 2020-01-31 | $133.66 | $134.51 | $131.43 | $131.62 | $123.89 | 1,844,943 |
| 2020-01-30 | $132.60 | $134.28 | $132.11 | $134.20 | $126.32 | 1,409,668 |
| 2020-01-29 | $134.50 | $134.54 | $132.95 | $133.27 | $125.45 | 1,270,857 |
| 2020-01-28 | $134.49 | $135.10 | $134.34 | $134.39 | $126.50 | 1,297,715 |
| 2020-01-27 | $134.35 | $135.75 | $133.56 | $133.73 | $125.88 | 1,519,509 |
| 2020-01-24 | $133.73 | $134.88 | $133.61 | $134.78 | $126.87 | 1,755,110 |
| 2020-01-23 | $136.29 | $138.00 | $133.48 | $134.19 | $126.31 | 3,636,409 |
| 2020-01-22 | $141.29 | $141.87 | $140.49 | $141.34 | $133.04 | 1,656,228 |
| 2020-01-21 | $140.77 | $141.55 | $140.38 | $140.91 | $132.64 | 1,604,698 |
| 2020-01-17 | $139.00 | $141.05 | $138.84 | $140.73 | $132.47 | 1,534,825 |
| 2020-01-16 | $138.00 | $138.98 | $137.82 | $138.85 | $130.70 | 1,249,143 |
| 2020-01-15 | $136.50 | $137.98 | $136.31 | $137.57 | $129.49 | 905,160 |
| 2020-01-14 | $136.00 | $137.56 | $136.00 | $136.65 | $128.63 | 1,485,328 |
| 2020-01-13 | $135.51 | $136.30 | $135.35 | $136.26 | $128.26 | 1,042,512 |
| 2020-01-10 | $135.80 | $136.47 | $135.32 | $135.51 | $127.55 | 1,343,181 |
| 2020-01-09 | $136.70 | $137.91 | $136.70 | $137.62 | $129.54 | 1,228,568 |
| 2020-01-08 | $135.94 | $137.70 | $135.49 | $136.61 | $128.59 | 1,942,800 |
| 2020-01-07 | $135.89 | $136.63 | $135.10 | $135.16 | $127.22 | 1,204,636 |
| 2020-01-06 | $136.15 | $137.21 | $135.64 | $137.17 | $129.12 | 951,431 |
| 2020-01-03 | $136.55 | $137.37 | $136.35 | $137.02 | $128.98 | 927,345 |
| 2020-01-02 | $137.52 | $137.74 | $136.14 | $137.51 | $129.44 | 1,117,296 |
| 2019-12-31 | $136.31 | $136.99 | $136.13 | $136.95 | $128.91 | 765,097 |
| 2019-12-30 | $136.98 | $136.98 | $135.65 | $136.49 | $128.48 | 799,171 |
| 2019-12-27 | $136.48 | $136.90 | $135.97 | $136.80 | $128.77 | 614,444 |
| 2019-12-26 | $135.96 | $136.31 | $135.81 | $136.29 | $128.29 | 927,684 |
| 2019-12-24 | $136.45 | $136.45 | $135.55 | $135.83 | $127.86 | 486,172 |
| 2019-12-23 | $136.80 | $136.80 | $135.58 | $136.23 | $128.23 | 1,002,953 |
| 2019-12-20 | $137.15 | $137.61 | $136.04 | $136.43 | $128.42 | 2,676,452 |
| 2019-12-19 | $135.40 | $136.49 | $135.10 | $136.47 | $128.46 | 1,741,487 |
| 2019-12-18 | $137.17 | $137.17 | $134.94 | $135.67 | $127.70 | 1,582,440 |
| 2019-12-17 | $136.28 | $137.26 | $136.20 | $136.99 | $128.95 | 1,083,419 |
| 2019-12-16 | $136.07 | $136.75 | $135.68 | $136.18 | $128.19 | 1,312,725 |
| 2019-12-13 | $135.13 | $136.21 | $135.12 | $135.66 | $127.70 | 985,570 |
| 2019-12-12 | $134.62 | $136.22 | $134.31 | $135.61 | $127.65 | 1,068,907 |
| 2019-12-11 | $135.26 | $135.64 | $134.28 | $134.63 | $126.73 | 1,256,046 |
| 2019-12-10 | $135.45 | $135.79 | $135.15 | $135.54 | $127.58 | 828,638 |
| 2019-12-09 | $135.31 | $135.63 | $134.82 | $135.45 | $127.50 | 987,130 |
| 2019-12-06 | $135.19 | $136.15 | $134.79 | $135.72 | $126.98 | 1,583,677 |
| 2019-12-05 | $135.41 | $135.41 | $134.03 | $134.31 | $125.66 | 1,435,005 |
| 2019-12-04 | $133.45 | $135.49 | $133.33 | $135.17 | $126.47 | 1,302,974 |
| 2019-12-03 | $134.78 | $135.10 | $133.70 | $134.62 | $125.95 | 1,869,619 |
| 2019-12-02 | $136.99 | $137.26 | $135.26 | $135.26 | $126.55 | 1,577,258 |
| 2019-11-29 | $136.83 | $137.21 | $136.47 | $136.72 | $127.92 | 523,302 |
| 2019-11-27 | $137.08 | $137.32 | $136.13 | $136.84 | $128.03 | 1,057,528 |
| 2019-11-26 | $134.83 | $136.90 | $134.70 | $136.68 | $127.88 | 1,831,319 |
| 2019-11-25 | $135.57 | $135.94 | $134.87 | $135.03 | $126.34 | 1,161,272 |
| 2019-11-22 | $134.71 | $135.50 | $134.39 | $135.13 | $126.43 | 1,222,718 |
| 2019-11-21 | $135.95 | $135.99 | $133.79 | $134.69 | $126.02 | 1,230,149 |
| 2019-11-20 | $134.78 | $135.70 | $134.44 | $135.43 | $126.71 | 1,301,079 |
| 2019-11-19 | $134.65 | $135.68 | $134.36 | $135.46 | $126.74 | 1,810,340 |
| 2019-11-18 | $133.65 | $134.73 | $133.65 | $134.29 | $125.65 | 1,286,859 |
| 2019-11-15 | $133.89 | $134.69 | $133.35 | $133.57 | $124.97 | 1,450,033 |
| 2019-11-14 | $133.84 | $134.48 | $133.28 | $133.95 | $125.33 | 1,018,121 |
| 2019-11-13 | $132.70 | $134.39 | $132.51 | $134.13 | $125.50 | 1,086,218 |
| 2019-11-12 | $133.69 | $133.73 | $132.44 | $133.35 | $124.77 | 1,050,620 |
| 2019-11-11 | $133.00 | $133.94 | $132.80 | $133.54 | $124.94 | 1,319,105 |
| 2019-11-08 | $132.73 | $133.95 | $132.50 | $133.29 | $124.71 | 1,301,674 |
| 2019-11-07 | $132.70 | $133.82 | $132.62 | $133.01 | $124.45 | 1,333,673 |
| 2019-11-06 | $131.28 | $132.59 | $131.08 | $132.35 | $123.83 | 1,559,581 |
| 2019-11-05 | $130.19 | $131.99 | $130.15 | $131.27 | $122.82 | 1,590,108 |
| 2019-11-04 | $131.14 | $131.60 | $129.84 | $130.20 | $121.82 | 1,106,918 |
| 2019-11-01 | $131.52 | $131.56 | $129.77 | $130.72 | $122.31 | 1,005,004 |
| 2019-10-31 | $129.41 | $131.12 | $128.95 | $131.06 | $122.62 | 1,864,056 |
| 2019-10-30 | $129.10 | $130.26 | $128.74 | $129.78 | $121.43 | 1,353,297 |
| 2019-10-29 | $129.05 | $129.88 | $128.29 | $128.93 | $120.63 | 2,190,680 |
| 2019-10-28 | $130.75 | $131.20 | $129.23 | $129.30 | $120.98 | 1,525,484 |
| 2019-10-25 | $131.05 | $131.44 | $129.50 | $130.43 | $122.03 | 1,342,255 |
| 2019-10-24 | $132.34 | $132.73 | $131.04 | $131.43 | $122.97 | 1,283,337 |
| 2019-10-23 | $130.07 | $133.03 | $129.69 | $132.16 | $123.65 | 1,947,789 |
| 2019-10-22 | $132.57 | $133.75 | $129.82 | $130.15 | $121.77 | 3,604,018 |
| 2019-10-21 | $141.99 | $142.22 | $141.41 | $141.91 | $132.77 | 1,727,622 |
| 2019-10-18 | $140.76 | $141.67 | $140.21 | $141.36 | $132.26 | 1,505,011 |
| 2019-10-17 | $142.61 | $142.86 | $140.43 | $140.48 | $131.44 | 1,112,818 |
| 2019-10-16 | $142.84 | $142.91 | $141.56 | $142.57 | $133.39 | 913,308 |
| 2019-10-15 | $143.49 | $144.50 | $143.14 | $143.31 | $134.08 | 878,374 |
| 2019-10-14 | $142.43 | $143.30 | $142.16 | $143.11 | $133.90 | 613,407 |
| 2019-10-11 | $143.16 | $143.84 | $142.42 | $142.60 | $133.42 | 1,187,880 |
| 2019-10-10 | $141.16 | $142.60 | $140.79 | $141.56 | $132.45 | 847,159 |
| 2019-10-09 | $141.40 | $141.67 | $140.62 | $141.30 | $132.20 | 725,999 |
| 2019-10-08 | $142.43 | $142.43 | $140.60 | $140.63 | $131.58 | 1,156,380 |
| 2019-10-07 | $144.64 | $144.64 | $143.06 | $143.15 | $133.93 | 894,620 |
| 2019-10-04 | $142.00 | $145.21 | $141.80 | $144.96 | $135.63 | 1,232,248 |
| 2019-10-03 | $142.12 | $142.40 | $140.69 | $141.73 | $132.61 | 1,233,066 |
| 2019-10-02 | $144.83 | $145.07 | $141.76 | $142.39 | $133.22 | 1,391,210 |
| 2019-10-01 | $149.27 | $149.58 | $145.52 | $145.55 | $136.18 | 1,251,981 |
| 2019-09-30 | $147.98 | $149.38 | $147.98 | $148.69 | $139.12 | 900,190 |
| 2019-09-27 | $148.54 | $148.65 | $147.15 | $148.00 | $138.47 | 1,204,077 |
| 2019-09-26 | $146.90 | $148.41 | $146.83 | $148.10 | $138.57 | 803,163 |
| 2019-09-25 | $146.85 | $147.01 | $145.78 | $146.85 | $137.40 | 849,265 |
| 2019-09-24 | $146.89 | $148.21 | $146.42 | $146.75 | $137.30 | 1,058,999 |
| 2019-09-23 | $146.18 | $147.39 | $145.83 | $146.54 | $137.11 | 845,792 |
| 2019-09-20 | $146.56 | $148.33 | $146.07 | $146.28 | $136.86 | 2,426,702 |
| 2019-09-19 | $146.80 | $148.41 | $146.75 | $146.94 | $137.48 | 957,355 |
| 2019-09-18 | $145.84 | $147.00 | $144.70 | $146.47 | $137.04 | 1,285,111 |
| 2019-09-17 | $146.48 | $148.12 | $146.21 | $147.25 | $137.77 | 1,327,764 |
| 2019-09-16 | $145.71 | $147.23 | $145.53 | $146.34 | $136.92 | 1,160,950 |
| 2019-09-13 | $148.39 | $148.57 | $145.58 | $146.31 | $136.89 | 1,631,716 |
| 2019-09-12 | $147.18 | $148.91 | $146.80 | $148.30 | $138.75 | 1,358,746 |
| 2019-09-11 | $145.86 | $146.36 | $144.30 | $146.23 | $136.82 | 1,439,229 |
| 2019-09-10 | $148.85 | $149.14 | $145.54 | $146.57 | $137.13 | 1,628,990 |
| 2019-09-09 | $152.79 | $153.38 | $148.02 | $149.23 | $139.62 | 1,648,791 |
| 2019-09-06 | $151.78 | $153.65 | $151.69 | $152.84 | $142.22 | 1,277,042 |
| 2019-09-05 | $151.75 | $152.63 | $150.98 | $151.74 | $141.20 | 1,230,119 |
| 2019-09-04 | $148.46 | $150.27 | $147.84 | $150.16 | $139.73 | 969,367 |
| 2019-09-03 | $146.24 | $147.62 | $145.78 | $147.57 | $137.32 | 1,061,717 |
| 2019-08-30 | $147.67 | $147.94 | $146.15 | $146.96 | $136.75 | 1,029,795 |
| 2019-08-29 | $147.57 | $147.79 | $146.26 | $146.94 | $136.73 | 1,152,752 |
| 2019-08-28 | $146.88 | $147.34 | $145.67 | $146.37 | $136.20 | 1,072,557 |
| 2019-08-27 | $148.26 | $148.57 | $146.70 | $147.10 | $136.88 | 987,135 |
| 2019-08-26 | $145.60 | $147.42 | $145.21 | $147.34 | $137.10 | 898,078 |
| 2019-08-23 | $147.33 | $148.77 | $144.17 | $144.73 | $134.67 | 1,430,533 |
| 2019-08-22 | $147.64 | $148.17 | $146.29 | $147.81 | $137.54 | 696,783 |
| 2019-08-21 | $146.75 | $147.46 | $146.25 | $147.04 | $136.82 | 849,653 |
| 2019-08-20 | $147.63 | $148.46 | $146.39 | $146.51 | $136.33 | 905,783 |
| 2019-08-19 | $148.40 | $148.40 | $147.02 | $147.58 | $137.33 | 1,379,626 |
| 2019-08-16 | $146.18 | $147.14 | $145.34 | $146.81 | $136.61 | 1,575,486 |
| 2019-08-15 | $143.44 | $146.24 | $143.04 | $145.59 | $135.47 | 1,203,882 |
| 2019-08-14 | $146.74 | $147.81 | $143.43 | $143.48 | $133.51 | 1,563,481 |
| 2019-08-13 | $146.63 | $148.88 | $146.00 | $148.22 | $137.92 | 1,112,812 |
| 2019-08-12 | $148.54 | $149.32 | $146.25 | $146.30 | $136.13 | 1,064,500 |
| 2019-08-09 | $148.50 | $149.64 | $147.58 | $149.07 | $138.71 | 1,385,896 |
| 2019-08-08 | $147.86 | $148.78 | $146.23 | $148.22 | $137.92 | 1,644,120 |
| 2019-08-07 | $144.25 | $148.03 | $143.12 | $147.36 | $137.12 | 1,555,711 |
| 2019-08-06 | $143.72 | $146.04 | $142.79 | $145.96 | $135.82 | 1,331,322 |
| 2019-08-05 | $146.28 | $147.47 | $143.58 | $143.93 | $133.93 | 1,664,276 |
| 2019-08-02 | $146.50 | $147.76 | $145.47 | $146.92 | $136.71 | 1,442,763 |
| 2019-08-01 | $146.29 | $148.15 | $145.47 | $145.78 | $135.65 | 1,543,036 |
| 2019-07-31 | $148.28 | $148.84 | $146.11 | $146.62 | $136.43 | 1,617,637 |
| 2019-07-30 | $148.13 | $149.55 | $147.28 | $147.62 | $137.36 | 1,204,670 |
| 2019-07-29 | $149.67 | $151.03 | $148.53 | $148.74 | $138.40 | 1,246,239 |
| 2019-07-26 | $148.36 | $150.25 | $147.25 | $149.93 | $139.51 | 947,645 |
| 2019-07-25 | $147.95 | $149.05 | $147.22 | $148.49 | $138.17 | 1,188,904 |
| 2019-07-24 | $147.60 | $149.15 | $146.84 | $148.85 | $138.51 | 1,308,490 |
| 2019-07-23 | $148.50 | $149.97 | $145.37 | $147.50 | $137.25 | 1,970,226 |
| 2019-07-22 | $150.17 | $150.84 | $149.31 | $149.71 | $139.31 | 1,197,562 |
| 2019-07-19 | $151.65 | $152.39 | $150.17 | $150.23 | $139.79 | 1,374,307 |
| 2019-07-18 | $152.35 | $152.87 | $151.55 | $152.71 | $142.10 | 763,002 |
| 2019-07-17 | $154.04 | $154.17 | $152.35 | $152.38 | $141.79 | 944,539 |
| 2019-07-16 | $154.88 | $155.09 | $154.10 | $154.59 | $143.85 | 877,973 |
| 2019-07-15 | $153.17 | $154.96 | $153.17 | $154.83 | $144.07 | 923,438 |
| 2019-07-12 | $152.92 | $153.46 | $151.80 | $153.39 | $142.73 | 867,720 |
| 2019-07-11 | $152.97 | $153.34 | $151.19 | $152.43 | $141.84 | 933,791 |
| 2019-07-10 | $154.31 | $154.73 | $153.26 | $153.33 | $142.68 | 747,202 |
| 2019-07-09 | $153.19 | $153.63 | $152.44 | $153.45 | $142.79 | 843,360 |
| 2019-07-08 | $153.98 | $154.26 | $153.44 | $153.80 | $143.11 | 773,441 |
| 2019-07-05 | $153.81 | $154.24 | $152.51 | $154.09 | $143.38 | 612,126 |
| 2019-07-03 | $153.39 | $154.62 | $153.05 | $154.30 | $143.58 | 613,924 |
| 2019-07-02 | $151.72 | $152.84 | $151.24 | $152.83 | $142.21 | 915,707 |
| 2019-07-01 | $150.90 | $151.43 | $149.89 | $151.42 | $140.90 | 1,146,751 |
| 2019-06-28 | $149.79 | $150.54 | $148.46 | $149.52 | $139.13 | 2,319,991 |
| 2019-06-27 | $147.45 | $149.52 | $147.29 | $149.20 | $138.83 | 1,615,497 |
| 2019-06-26 | $152.90 | $153.17 | $148.62 | $148.70 | $138.37 | 1,506,216 |
| 2019-06-25 | $152.01 | $153.63 | $151.48 | $153.13 | $142.49 | 1,296,765 |
| 2019-06-24 | $151.74 | $153.13 | $151.60 | $152.02 | $141.46 | 980,123 |
| 2019-06-21 | $152.24 | $153.20 | $151.21 | $151.48 | $140.95 | 2,316,362 |
| 2019-06-20 | $152.04 | $152.50 | $150.84 | $152.19 | $141.61 | 932,220 |
| 2019-06-19 | $150.32 | $152.01 | $150.32 | $151.60 | $141.07 | 1,010,092 |
| 2019-06-18 | $149.86 | $151.49 | $149.58 | $150.33 | $139.88 | 1,329,028 |
| 2019-06-17 | $150.30 | $150.52 | $149.66 | $149.92 | $139.50 | 821,225 |
| 2019-06-14 | $149.69 | $150.64 | $148.79 | $150.11 | $139.68 | 1,124,025 |
| 2019-06-13 | $149.79 | $150.04 | $148.55 | $149.41 | $139.03 | 1,508,056 |
| 2019-06-12 | $149.53 | $150.61 | $149.45 | $149.73 | $139.33 | 1,025,998 |
| 2019-06-11 | $150.00 | $150.07 | $148.70 | $149.19 | $138.82 | 968,398 |
| 2019-06-10 | $149.36 | $149.90 | $148.89 | $149.32 | $138.94 | 1,187,495 |
| 2019-06-07 | $147.93 | $150.02 | $147.93 | $149.53 | $139.14 | 1,257,881 |
| 2019-06-06 | $149.52 | $149.67 | $148.36 | $149.00 | $137.89 | 1,796,789 |
| 2019-06-05 | $148.08 | $149.86 | $147.93 | $149.85 | $138.68 | 1,474,936 |
| 2019-06-04 | $147.36 | $147.80 | $146.61 | $147.55 | $136.55 | 1,513,417 |
| 2019-06-03 | $145.49 | $146.84 | $144.87 | $146.79 | $135.85 | 1,628,844 |
| 2019-05-31 | $145.14 | $146.33 | $144.49 | $145.57 | $134.72 | 1,405,436 |
| 2019-05-30 | $145.49 | $146.27 | $144.48 | $145.73 | $134.86 | 1,068,649 |
| 2019-05-29 | $145.76 | $145.96 | $143.69 | $145.07 | $134.25 | 1,484,931 |
| 2019-05-28 | $148.00 | $148.80 | $146.25 | $146.28 | $135.37 | 1,243,908 |
| 2019-05-24 | $147.38 | $148.10 | $146.75 | $147.94 | $136.91 | 919,326 |
| 2019-05-23 | $147.32 | $147.46 | $145.48 | $146.94 | $135.98 | 1,803,126 |
| 2019-05-22 | $147.48 | $148.26 | $146.94 | $147.96 | $136.93 | 1,104,158 |
| 2019-05-21 | $148.36 | $148.84 | $146.94 | $147.47 | $136.47 | 1,390,708 |
| 2019-05-20 | $147.50 | $148.85 | $147.24 | $148.17 | $137.12 | 1,440,551 |
| 2019-05-17 | $145.97 | $148.52 | $145.88 | $147.49 | $136.49 | 1,721,396 |
| 2019-05-16 | $146.37 | $148.27 | $146.37 | $147.41 | $136.42 | 1,686,469 |
| 2019-05-15 | $145.06 | $146.89 | $144.73 | $146.52 | $135.60 | 1,431,074 |
| 2019-05-14 | $143.07 | $146.38 | $143.07 | $145.71 | $134.85 | 1,775,108 |
| 2019-05-13 | $142.38 | $143.79 | $141.95 | $143.41 | $132.72 | 1,611,771 |
| 2019-05-10 | $141.16 | $144.01 | $140.77 | $143.96 | $133.23 | 973,126 |
| 2019-05-09 | $140.84 | $142.14 | $139.96 | $141.83 | $131.25 | 928,108 |
| 2019-05-08 | $141.50 | $142.73 | $141.29 | $141.53 | $130.98 | 1,011,267 |
| 2019-05-07 | $142.83 | $143.78 | $141.20 | $141.71 | $131.14 | 1,190,986 |
| 2019-05-06 | $142.01 | $143.83 | $141.37 | $143.43 | $132.74 | 969,736 |
| 2019-05-03 | $142.86 | $144.22 | $142.28 | $143.35 | $132.66 | 1,109,193 |
| 2019-05-02 | $143.40 | $144.00 | $142.09 | $142.70 | $132.06 | 1,050,840 |
| 2019-05-01 | $143.62 | $144.18 | $142.97 | $143.08 | $132.41 | 1,249,259 |
| 2019-04-30 | $141.83 | $143.86 | $141.61 | $143.75 | $133.03 | 1,558,595 |
| 2019-04-29 | $140.50 | $141.94 | $140.42 | $141.46 | $130.91 | 983,793 |
| 2019-04-26 | $139.25 | $140.43 | $139.25 | $140.24 | $129.78 | 776,875 |
| 2019-04-25 | $138.23 | $139.55 | $137.24 | $139.19 | $128.81 | 1,129,008 |
| 2019-04-24 | $138.68 | $139.67 | $137.54 | $139.18 | $128.80 | 1,161,164 |
| 2019-04-23 | $137.00 | $138.17 | $136.81 | $138.01 | $127.72 | 1,389,872 |
| 2019-04-22 | $138.38 | $138.67 | $136.58 | $136.61 | $126.42 | 1,253,996 |
| 2019-04-18 | $138.75 | $141.52 | $138.00 | $138.93 | $128.57 | 2,199,201 |
| 2019-04-17 | $138.28 | $138.28 | $135.80 | $135.87 | $125.74 | 1,434,515 |
| 2019-04-16 | $137.38 | $138.58 | $137.13 | $138.34 | $128.03 | 1,038,520 |
| 2019-04-15 | $137.81 | $137.90 | $136.60 | $136.79 | $126.59 | 779,141 |
| 2019-04-12 | $136.98 | $137.85 | $136.72 | $137.72 | $127.45 | 1,098,252 |
| 2019-04-11 | $135.73 | $136.43 | $135.09 | $136.28 | $126.12 | 955,923 |
| 2019-04-10 | $135.43 | $135.78 | $134.60 | $135.46 | $125.36 | 1,250,598 |
| 2019-04-09 | $135.49 | $135.49 | $134.37 | $135.19 | $125.11 | 1,377,662 |
| 2019-04-08 | $136.81 | $136.81 | $135.46 | $135.88 | $125.75 | 1,006,270 |
| 2019-04-05 | $136.53 | $137.09 | $136.11 | $136.40 | $126.23 | 1,090,420 |
| 2019-04-04 | $136.90 | $136.99 | $135.98 | $136.52 | $126.34 | 1,115,235 |
| 2019-04-03 | $137.51 | $137.51 | $135.52 | $136.60 | $126.41 | 1,121,998 |
| 2019-04-02 | $138.38 | $138.38 | $136.59 | $136.81 | $126.61 | 1,050,197 |
| 2019-04-01 | $137.56 | $138.60 | $137.37 | $138.02 | $127.73 | 1,547,379 |
| 2019-03-29 | $137.72 | $138.13 | $136.65 | $137.16 | $126.93 | 1,328,385 |
| 2019-03-28 | $136.71 | $137.18 | $135.45 | $136.90 | $126.69 | 732,408 |
| 2019-03-27 | $135.13 | $136.95 | $134.98 | $136.35 | $126.18 | 1,198,746 |
| 2019-03-26 | $135.60 | $135.94 | $133.94 | $134.98 | $124.92 | 1,501,119 |
| 2019-03-25 | $135.11 | $135.75 | $134.37 | $134.95 | $124.89 | 1,143,465 |
| 2019-03-22 | $133.92 | $136.25 | $133.78 | $134.90 | $124.84 | 2,352,795 |
| 2019-03-21 | $130.68 | $134.44 | $130.25 | $134.37 | $124.35 | 1,527,460 |
| 2019-03-20 | $133.10 | $133.10 | $131.25 | $131.33 | $121.54 | 1,339,511 |
| 2019-03-19 | $135.55 | $136.08 | $132.62 | $132.93 | $123.02 | 1,675,833 |
| 2019-03-18 | $134.65 | $135.16 | $134.30 | $134.94 | $124.88 | 1,370,239 |
| 2019-03-15 | $133.48 | $134.71 | $132.94 | $134.18 | $124.18 | 2,113,111 |
| 2019-03-14 | $133.16 | $133.51 | $132.64 | $133.06 | $123.14 | 1,035,612 |
| 2019-03-13 | $132.97 | $133.87 | $132.76 | $133.00 | $123.08 | 1,189,567 |
| 2019-03-12 | $132.21 | $132.88 | $131.72 | $132.72 | $122.82 | 967,344 |
| 2019-03-11 | $132.13 | $132.42 | $131.46 | $131.87 | $122.04 | 1,293,325 |
| 2019-03-08 | $130.31 | $131.11 | $130.00 | $131.02 | $121.25 | 1,153,767 |
| 2019-03-07 | $131.72 | $131.85 | $130.65 | $131.49 | $120.97 | 1,141,061 |
| 2019-03-06 | $132.71 | $133.36 | $131.69 | $131.80 | $121.26 | 896,724 |
| 2019-03-05 | $132.42 | $132.82 | $131.28 | $132.69 | $122.08 | 1,324,226 |
| 2019-03-04 | $133.24 | $133.66 | $130.92 | $132.15 | $121.58 | 907,915 |
| 2019-03-01 | $133.52 | $134.35 | $132.46 | $133.03 | $122.39 | 1,360,403 |
| 2019-02-28 | $132.58 | $133.07 | $132.22 | $132.91 | $122.28 | 1,739,672 |
| 2019-02-27 | $132.81 | $133.42 | $132.44 | $132.62 | $122.01 | 1,350,089 |
| 2019-02-26 | $132.46 | $133.90 | $132.36 | $133.27 | $122.61 | 2,278,715 |
| 2019-02-25 | $131.30 | $133.13 | $131.30 | $132.49 | $121.90 | 2,051,141 |
| 2019-02-22 | $130.21 | $131.31 | $129.98 | $131.02 | $120.54 | 1,422,860 |
| 2019-02-21 | $129.91 | $130.00 | $129.14 | $129.82 | $119.44 | 1,227,829 |
| 2019-02-20 | $129.05 | $130.13 | $128.98 | $129.74 | $119.36 | 1,784,791 |
| 2019-02-19 | $128.31 | $129.46 | $128.01 | $129.10 | $118.78 | 1,459,280 |
| 2019-02-15 | $128.05 | $128.84 | $127.87 | $128.74 | $118.44 | 1,304,575 |
| 2019-02-14 | $127.13 | $127.95 | $126.23 | $126.93 | $116.78 | 1,266,508 |
| 2019-02-13 | $127.79 | $129.13 | $127.55 | $128.04 | $117.80 | 1,350,950 |
| 2019-02-12 | $126.43 | $127.37 | $126.11 | $127.26 | $117.08 | 1,729,467 |
| 2019-02-11 | $126.04 | $126.04 | $124.36 | $125.42 | $115.39 | 1,610,213 |
| 2019-02-08 | $126.53 | $126.76 | $124.62 | $125.79 | $115.73 | 1,252,718 |
| 2019-02-07 | $125.19 | $126.80 | $125.11 | $126.76 | $116.62 | 1,083,916 |
| 2019-02-06 | $125.98 | $125.98 | $124.87 | $125.55 | $115.51 | 1,504,900 |
| 2019-02-05 | $126.12 | $126.25 | $125.33 | $126.18 | $116.09 | 1,306,400 |
| 2019-02-04 | $126.49 | $126.50 | $125.02 | $126.04 | $115.96 | 1,214,137 |
| 2019-02-01 | $126.03 | $126.53 | $125.13 | $126.49 | $116.37 | 1,064,703 |
| 2019-01-31 | $125.40 | $125.80 | $124.38 | $125.54 | $115.50 | 1,619,940 |
| 2019-01-30 | $124.71 | $126.19 | $124.08 | $125.88 | $115.81 | 1,682,435 |
| 2019-01-29 | $124.74 | $125.47 | $124.38 | $124.82 | $114.84 | 1,275,628 |
| 2019-01-28 | $124.24 | $125.13 | $123.61 | $125.03 | $115.03 | 1,284,530 |
| 2019-01-25 | $125.01 | $126.17 | $124.54 | $124.98 | $114.99 | 1,972,751 |
| 2019-01-24 | $122.75 | $124.46 | $122.58 | $124.38 | $114.43 | 1,621,000 |
| 2019-01-23 | $122.67 | $123.25 | $120.60 | $123.02 | $113.18 | 2,008,713 |
| 2019-01-22 | $123.50 | $125.50 | $121.34 | $122.36 | $112.58 | 2,155,813 |
| 2019-01-18 | $123.72 | $124.41 | $122.74 | $124.01 | $114.09 | 1,923,862 |
| 2019-01-17 | $121.64 | $122.99 | $121.28 | $122.94 | $113.11 | 1,109,153 |
| 2019-01-16 | $122.29 | $122.58 | $121.18 | $122.30 | $112.52 | 1,349,813 |
| 2019-01-15 | $120.53 | $121.86 | $120.53 | $121.82 | $112.08 | 1,373,389 |
| 2019-01-14 | $119.87 | $120.97 | $119.79 | $120.58 | $110.94 | 1,406,827 |
| 2019-01-11 | $119.89 | $120.86 | $119.27 | $120.47 | $110.84 | 839,353 |
| 2019-01-10 | $118.53 | $120.35 | $118.39 | $120.27 | $110.65 | 1,061,453 |
| 2019-01-09 | $118.66 | $119.56 | $117.98 | $118.68 | $109.19 | 1,752,991 |
| 2019-01-08 | $119.38 | $119.51 | $116.84 | $117.84 | $108.42 | 1,403,869 |
| 2019-01-07 | $118.21 | $119.54 | $117.71 | $118.30 | $108.84 | 1,082,816 |
| 2019-01-04 | $116.66 | $118.78 | $116.13 | $118.68 | $109.19 | 1,793,890 |
| 2019-01-03 | $117.05 | $117.30 | $115.06 | $115.26 | $106.04 | 1,887,516 |
| 2019-01-02 | $117.49 | $118.19 | $116.33 | $117.37 | $107.98 | 1,793,492 |
| 2018-12-31 | $118.48 | $119.75 | $118.05 | $119.75 | $110.17 | 1,157,343 |
| 2018-12-28 | $119.15 | $119.76 | $117.78 | $118.24 | $108.78 | 1,386,712 |
| 2018-12-27 | $115.75 | $118.71 | $114.66 | $118.67 | $109.18 | 1,807,354 |
| 2018-12-26 | $112.50 | $117.17 | $111.08 | $117.17 | $107.80 | 1,931,443 |
| 2018-12-24 | $115.41 | $115.87 | $112.60 | $112.63 | $103.62 | 1,344,681 |
| 2018-12-21 | $117.79 | $120.31 | $116.02 | $116.06 | $106.78 | 4,523,628 |
| 2018-12-20 | $118.50 | $119.44 | $116.93 | $117.32 | $107.94 | 2,621,915 |
| 2018-12-19 | $119.61 | $121.68 | $118.22 | $119.16 | $109.63 | 1,829,585 |
| 2018-12-18 | $120.41 | $121.07 | $118.42 | $119.30 | $109.76 | 1,695,152 |
| 2018-12-17 | $120.72 | $121.79 | $119.50 | $119.93 | $110.34 | 1,829,374 |
| 2018-12-14 | $120.33 | $121.45 | $119.95 | $120.55 | $110.91 | 2,097,783 |
| 2018-12-13 | $122.03 | $122.61 | $120.72 | $121.50 | $111.78 | 1,282,355 |
| 2018-12-12 | $122.21 | $123.29 | $121.03 | $122.01 | $112.25 | 1,703,245 |
| 2018-12-11 | $123.68 | $124.42 | $120.45 | $120.97 | $111.30 | 1,877,235 |
| 2018-12-10 | $123.45 | $123.56 | $120.50 | $123.00 | $113.16 | 1,534,062 |
| 2018-12-07 | $124.64 | $126.19 | $122.87 | $123.56 | $113.68 | 1,679,622 |
| 2018-12-06 | $125.49 | $126.43 | $121.75 | $125.41 | $114.67 | 2,775,867 |
| 2018-12-04 | $130.22 | $130.52 | $126.10 | $126.69 | $115.84 | 2,141,238 |
| 2018-12-03 | $130.57 | $130.92 | $127.61 | $130.11 | $118.96 | 1,597,320 |
| 2018-11-30 | $130.39 | $130.95 | $128.71 | $130.37 | $119.20 | 2,142,697 |
| 2018-11-29 | $130.05 | $131.21 | $129.27 | $130.63 | $119.44 | 1,620,642 |
| 2018-11-28 | $129.52 | $130.99 | $128.72 | $130.70 | $119.50 | 1,579,399 |
| 2018-11-27 | $129.86 | $130.57 | $128.31 | $129.61 | $118.51 | 1,274,182 |
| 2018-11-26 | $127.68 | $130.34 | $127.18 | $130.34 | $119.17 | 1,850,324 |
| 2018-11-23 | $127.44 | $127.65 | $126.36 | $126.60 | $115.75 | 405,778 |
| 2018-11-21 | $128.10 | $129.54 | $127.31 | $127.76 | $116.82 | 1,503,249 |
| 2018-11-20 | $130.95 | $131.10 | $128.26 | $128.37 | $117.37 | 1,893,595 |
| 2018-11-19 | $128.93 | $130.57 | $128.60 | $130.52 | $119.34 | 2,118,142 |
| 2018-11-16 | $124.98 | $128.79 | $124.71 | $128.77 | $117.74 | 2,734,079 |
| 2018-11-15 | $122.48 | $125.61 | $121.40 | $125.59 | $114.83 | 2,409,278 |
| 2018-11-14 | $127.15 | $127.50 | $122.23 | $123.04 | $112.50 | 3,153,407 |
| 2018-11-13 | $126.88 | $128.27 | $126.43 | $126.81 | $115.95 | 1,419,931 |
| 2018-11-12 | $130.30 | $130.80 | $126.83 | $127.04 | $116.16 | 1,794,510 |
| 2018-11-09 | $131.14 | $131.81 | $130.28 | $131.03 | $119.81 | 1,379,390 |
| 2018-11-08 | $130.05 | $131.51 | $129.98 | $130.99 | $119.77 | 1,879,385 |
| 2018-11-07 | $129.12 | $130.37 | $128.22 | $130.28 | $119.12 | 1,452,385 |
| 2018-11-06 | $126.24 | $128.66 | $126.13 | $128.60 | $117.58 | 1,586,639 |
| 2018-11-05 | $125.16 | $127.38 | $125.16 | $126.53 | $115.69 | 1,098,194 |
| 2018-11-02 | $126.70 | $126.93 | $123.96 | $124.90 | $114.20 | 1,637,027 |
| 2018-11-01 | $124.98 | $125.34 | $124.02 | $125.20 | $114.47 | 1,319,960 |
| 2018-10-31 | $126.22 | $126.96 | $125.03 | $125.13 | $114.41 | 2,161,744 |
| 2018-10-30 | $122.97 | $126.01 | $122.09 | $125.87 | $115.09 | 2,217,034 |
| 2018-10-29 | $122.82 | $124.50 | $121.59 | $122.32 | $111.84 | 2,322,958 |
| 2018-10-26 | $121.02 | $122.11 | $119.67 | $121.29 | $110.90 | 3,574,598 |
| 2018-10-25 | $121.97 | $122.27 | $120.37 | $121.24 | $110.85 | 2,318,058 |
| 2018-10-24 | $123.47 | $123.68 | $121.30 | $121.56 | $111.15 | 2,291,794 |
| 2018-10-23 | $122.50 | $124.58 | $122.30 | $123.80 | $113.19 | 2,000,962 |
| 2018-10-22 | $125.90 | $126.65 | $123.98 | $124.07 | $113.44 | 1,413,487 |
| 2018-10-19 | $124.33 | $126.79 | $124.01 | $126.07 | $115.27 | 2,044,573 |
| 2018-10-18 | $126.62 | $127.30 | $123.70 | $125.14 | $114.42 | 2,818,910 |
| 2018-10-17 | $124.77 | $127.19 | $124.58 | $126.44 | $115.61 | 2,106,879 |
| 2018-10-16 | $123.82 | $124.85 | $123.34 | $124.75 | $114.06 | 1,232,649 |
| 2018-10-15 | $123.34 | $124.70 | $123.02 | $123.39 | $112.82 | 1,305,179 |
| 2018-10-12 | $124.26 | $125.10 | $121.47 | $123.65 | $113.06 | 2,327,414 |
| 2018-10-11 | $127.98 | $128.00 | $123.59 | $124.31 | $113.66 | 2,438,597 |
| 2018-10-10 | $130.91 | $131.60 | $128.01 | $128.17 | $117.19 | 1,656,660 |
| 2018-10-09 | $131.54 | $132.03 | $130.32 | $131.59 | $120.32 | 865,220 |
| 2018-10-08 | $130.01 | $132.47 | $129.92 | $131.66 | $120.38 | 986,765 |
| 2018-10-05 | $130.18 | $131.44 | $129.83 | $130.13 | $118.98 | 870,499 |
| 2018-10-04 | $129.88 | $130.88 | $129.55 | $130.79 | $119.59 | 1,242,661 |
| 2018-10-03 | $130.17 | $130.34 | $129.07 | $129.54 | $118.44 | 1,547,225 |
| 2018-10-02 | $128.69 | $129.60 | $128.24 | $129.51 | $118.42 | 1,311,101 |
| 2018-10-01 | $130.00 | $130.64 | $128.63 | $128.97 | $117.92 | 1,363,676 |
| 2018-09-28 | $128.71 | $129.92 | $128.22 | $129.71 | $118.60 | 1,452,896 |
| 2018-09-27 | $129.39 | $129.93 | $128.47 | $129.12 | $118.06 | 836,456 |
| 2018-09-26 | $131.74 | $131.74 | $129.20 | $129.50 | $118.41 | 1,317,113 |
| 2018-09-25 | $133.10 | $133.10 | $131.14 | $131.29 | $120.04 | 844,487 |
| 2018-09-24 | $134.44 | $134.44 | $132.72 | $132.83 | $121.45 | 1,055,682 |
| 2018-09-21 | $134.46 | $134.51 | $133.19 | $134.44 | $122.92 | 2,738,460 |
| 2018-09-20 | $133.33 | $134.61 | $133.10 | $134.15 | $122.66 | 1,635,721 |
| 2018-09-19 | $131.67 | $133.50 | $131.37 | $132.50 | $121.15 | 1,470,874 |
| 2018-09-18 | $130.00 | $131.74 | $129.50 | $131.37 | $120.12 | 1,473,585 |
| 2018-09-17 | $130.22 | $130.60 | $129.59 | $129.89 | $118.76 | 996,190 |
| 2018-09-14 | $129.00 | $130.12 | $128.68 | $130.01 | $118.87 | 1,194,730 |
| 2018-09-13 | $128.50 | $129.41 | $127.74 | $128.83 | $117.79 | 1,413,372 |
| 2018-09-12 | $127.87 | $128.20 | $126.30 | $126.89 | $116.02 | 1,750,407 |
| 2018-09-11 | $126.52 | $128.31 | $125.71 | $127.85 | $116.90 | 1,797,064 |
| 2018-09-10 | $129.39 | $129.55 | $126.93 | $127.60 | $116.67 | 1,840,776 |
| 2018-09-07 | $131.54 | $132.11 | $129.97 | $130.09 | $118.95 | 1,300,171 |
| 2018-09-06 | $132.43 | $133.40 | $132.09 | $132.57 | $120.50 | 1,274,160 |
| 2018-09-05 | $132.02 | $133.31 | $132.02 | $132.59 | $120.52 | 1,209,475 |
| 2018-09-04 | $131.71 | $132.24 | $131.01 | $132.13 | $120.10 | 973,903 |
| 2018-08-31 | $131.42 | $131.72 | $130.67 | $131.60 | $119.62 | 1,002,881 |
| 2018-08-30 | $132.55 | $132.64 | $131.10 | $131.65 | $119.66 | 1,262,069 |
| 2018-08-29 | $132.58 | $133.25 | $131.94 | $132.66 | $120.58 | 1,024,566 |
| 2018-08-28 | $132.05 | $132.77 | $132.05 | $132.28 | $120.24 | 1,055,959 |
| 2018-08-27 | $131.81 | $132.33 | $131.34 | $131.89 | $119.88 | 1,277,675 |
| 2018-08-24 | $130.06 | $130.68 | $129.85 | $130.51 | $118.63 | 1,180,305 |
| 2018-08-23 | $129.50 | $129.87 | $128.94 | $129.52 | $117.73 | 1,115,446 |
| 2018-08-22 | $131.88 | $131.88 | $129.26 | $129.41 | $117.63 | 1,083,857 |
| 2018-08-21 | $131.22 | $132.26 | $130.93 | $131.71 | $119.72 | 1,267,363 |
| 2018-08-20 | $130.75 | $131.64 | $130.50 | $131.42 | $119.45 | 1,146,993 |
| 2018-08-17 | $130.17 | $130.81 | $129.61 | $130.42 | $118.55 | 1,664,327 |
| 2018-08-16 | $129.26 | $130.97 | $129.14 | $130.34 | $118.47 | 1,324,462 |
| 2018-08-15 | $127.12 | $129.09 | $126.92 | $128.77 | $117.05 | 1,261,555 |
| 2018-08-14 | $127.96 | $127.99 | $126.68 | $127.54 | $115.93 | 1,143,824 |
| 2018-08-13 | $128.69 | $129.35 | $127.61 | $128.05 | $116.39 | 1,209,842 |
| 2018-08-10 | $128.73 | $129.16 | $127.61 | $128.87 | $117.14 | 957,750 |
| 2018-08-09 | $129.10 | $130.12 | $128.61 | $129.56 | $117.76 | 859,253 |
| 2018-08-08 | $129.87 | $129.87 | $129.11 | $129.21 | $117.45 | 1,430,674 |
| 2018-08-07 | $130.51 | $131.13 | $129.78 | $129.94 | $118.11 | 817,521 |
| 2018-08-06 | $129.72 | $130.52 | $129.60 | $130.00 | $118.16 | 1,544,120 |
| 2018-08-03 | $128.14 | $129.70 | $127.73 | $129.70 | $117.89 | 1,882,815 |
| 2018-08-02 | $128.06 | $128.86 | $127.00 | $128.33 | $116.65 | 1,778,636 |
| 2018-08-01 | $130.03 | $130.45 | $128.91 | $128.96 | $117.22 | 1,388,477 |
| 2018-07-31 | $131.28 | $131.42 | $129.77 | $130.14 | $118.29 | 1,679,266 |
| 2018-07-30 | $130.52 | $131.98 | $130.13 | $131.10 | $119.16 | 1,487,663 |
| 2018-07-27 | $129.94 | $131.63 | $129.71 | $130.73 | $118.83 | 1,966,766 |
| 2018-07-26 | $127.25 | $130.12 | $126.49 | $129.49 | $117.70 | 2,253,604 |
| 2018-07-25 | $124.77 | $126.43 | $123.98 | $126.28 | $114.78 | 2,314,977 |
| 2018-07-24 | $124.74 | $125.39 | $123.94 | $124.75 | $113.39 | 1,898,962 |
| 2018-07-23 | $125.55 | $125.55 | $123.58 | $124.24 | $112.93 | 1,654,698 |
| 2018-07-20 | $124.86 | $126.13 | $124.34 | $125.20 | $113.80 | 1,880,168 |
| 2018-07-19 | $127.00 | $127.50 | $124.61 | $125.18 | $113.78 | 2,796,087 |
| 2018-07-18 | $128.83 | $130.46 | $128.34 | $130.00 | $118.16 | 1,460,966 |
| 2018-07-17 | $128.58 | $129.45 | $127.87 | $128.79 | $117.06 | 2,028,416 |
| 2018-07-16 | $127.01 | $128.23 | $126.62 | $128.19 | $116.52 | 1,101,278 |
| 2018-07-13 | $126.17 | $126.79 | $125.46 | $126.63 | $115.10 | 902,101 |
| 2018-07-12 | $126.43 | $126.43 | $125.11 | $126.02 | $114.55 | 1,297,407 |
| 2018-07-11 | $125.36 | $125.67 | $124.53 | $125.05 | $113.66 | 1,200,382 |
| 2018-07-10 | $125.59 | $126.14 | $125.39 | $125.87 | $114.41 | 1,367,042 |
| 2018-07-09 | $123.84 | $125.60 | $123.54 | $125.40 | $113.98 | 1,130,636 |
| 2018-07-06 | $122.61 | $123.80 | $121.82 | $123.18 | $111.96 | 1,007,046 |
| 2018-07-05 | $123.43 | $123.49 | $121.81 | $122.60 | $111.44 | 1,291,976 |
| 2018-07-03 | $123.07 | $124.05 | $122.64 | $122.77 | $111.59 | 659,117 |
| 2018-07-02 | $122.08 | $122.45 | $121.40 | $122.39 | $111.25 | 1,095,456 |
| 2018-06-29 | $122.49 | $124.02 | $122.10 | $122.34 | $111.20 | 1,220,595 |
| 2018-06-28 | $121.04 | $122.83 | $120.74 | $122.45 | $111.30 | 1,265,779 |
| 2018-06-27 | $122.53 | $123.47 | $121.29 | $121.34 | $110.29 | 1,055,725 |
| 2018-06-26 | $123.83 | $124.40 | $122.53 | $122.62 | $111.46 | 1,312,913 |
| 2018-06-25 | $124.31 | $124.92 | $122.46 | $123.72 | $112.46 | 1,704,702 |
| 2018-06-22 | $124.20 | $125.31 | $123.68 | $124.41 | $113.08 | 1,817,208 |
| 2018-06-21 | $124.37 | $124.94 | $122.83 | $123.45 | $112.21 | 1,593,824 |
| 2018-06-20 | $128.80 | $128.83 | $124.91 | $124.99 | $113.61 | 1,442,492 |
| 2018-06-19 | $126.54 | $128.35 | $126.54 | $128.16 | $116.49 | 1,153,458 |
| 2018-06-18 | $128.05 | $128.25 | $126.74 | $127.59 | $115.97 | 1,689,827 |
| 2018-06-15 | $128.06 | $129.43 | $127.76 | $129.37 | $117.59 | 3,281,489 |
| 2018-06-14 | $129.94 | $130.08 | $128.75 | $128.86 | $117.13 | 1,218,983 |
| 2018-06-13 | $130.03 | $130.82 | $129.23 | $129.72 | $117.91 | 1,170,220 |
| 2018-06-12 | $130.51 | $130.89 | $129.10 | $129.58 | $117.78 | 1,088,350 |
| 2018-06-11 | $131.34 | $131.49 | $130.44 | $130.50 | $118.62 | 807,750 |
| 2018-06-08 | $129.99 | $131.64 | $129.55 | $131.32 | $119.36 | 1,606,433 |
| 2018-06-07 | $128.37 | $130.08 | $127.64 | $129.77 | $117.95 | 1,463,273 |
| 2018-06-06 | $129.90 | $130.48 | $127.61 | $128.77 | $116.36 | 2,388,736 |
| 2018-06-05 | $129.26 | $129.52 | $128.08 | $129.17 | $116.72 | 1,381,192 |
| 2018-06-04 | $129.94 | $130.51 | $129.52 | $129.72 | $117.21 | 1,063,983 |
| 2018-06-01 | $129.84 | $129.98 | $128.71 | $129.29 | $116.83 | 1,001,110 |
| 2018-05-31 | $129.91 | $129.94 | $127.71 | $128.52 | $116.13 | 1,790,222 |
| 2018-05-30 | $129.18 | $130.72 | $128.91 | $130.17 | $117.62 | 1,273,601 |
| 2018-05-29 | $129.89 | $130.16 | $127.51 | $128.21 | $115.85 | 1,742,526 |
| 2018-05-25 | $130.17 | $131.47 | $130.14 | $131.03 | $118.40 | 846,508 |
| 2018-05-24 | $130.77 | $130.85 | $129.34 | $130.65 | $118.05 | 818,057 |
| 2018-05-23 | $131.10 | $131.24 | $130.11 | $130.90 | $118.28 | 1,085,790 |
| 2018-05-22 | $131.13 | $132.06 | $130.57 | $131.42 | $118.75 | 769,227 |
| 2018-05-21 | $130.71 | $131.96 | $130.02 | $131.14 | $118.50 | 1,027,589 |
| 2018-05-18 | $130.76 | $130.77 | $129.52 | $129.85 | $117.33 | 986,057 |
| 2018-05-17 | $130.00 | $130.83 | $129.68 | $130.72 | $118.12 | 807,806 |
| 2018-05-16 | $129.83 | $130.54 | $129.52 | $130.15 | $117.60 | 840,494 |
| 2018-05-15 | $129.20 | $130.35 | $128.84 | $129.86 | $117.34 | 1,547,491 |
| 2018-05-14 | $131.51 | $131.77 | $129.72 | $130.00 | $117.47 | 1,221,074 |
| 2018-05-11 | $130.99 | $132.09 | $130.61 | $131.25 | $118.60 | 1,046,676 |
| 2018-05-10 | $129.94 | $131.15 | $129.44 | $130.88 | $118.26 | 916,713 |
| 2018-05-09 | $129.39 | $130.21 | $128.58 | $129.75 | $117.24 | 1,164,909 |
| 2018-05-08 | $128.98 | $129.63 | $127.89 | $128.66 | $116.26 | 1,239,000 |
| 2018-05-07 | $129.64 | $129.83 | $128.77 | $128.99 | $116.55 | 1,222,854 |
| 2018-05-04 | $126.71 | $130.44 | $126.52 | $129.71 | $117.20 | 1,545,377 |
| 2018-05-03 | $127.41 | $127.81 | $125.15 | $127.31 | $115.04 | 2,267,735 |
| 2018-05-02 | $130.51 | $130.79 | $127.23 | $128.32 | $115.95 | 2,205,800 |
| 2018-05-01 | $131.56 | $131.56 | $129.70 | $131.09 | $118.45 | 1,264,693 |
| 2018-04-30 | $133.88 | $134.35 | $131.48 | $131.60 | $118.91 | 1,712,112 |
| 2018-04-27 | $132.34 | $133.78 | $131.95 | $133.19 | $120.35 | 1,107,116 |
| 2018-04-26 | $132.34 | $133.33 | $131.51 | $132.95 | $120.13 | 1,712,814 |
| 2018-04-25 | $131.91 | $133.28 | $131.39 | $132.22 | $119.47 | 1,860,007 |
| 2018-04-24 | $132.14 | $133.93 | $130.79 | $132.88 | $120.07 | 3,147,891 |
| 2018-04-23 | $137.09 | $137.68 | $136.03 | $137.23 | $124.00 | 1,720,436 |
| 2018-04-20 | $136.86 | $137.84 | $135.85 | $136.84 | $123.65 | 1,428,474 |
| 2018-04-19 | $135.75 | $137.52 | $135.65 | $136.59 | $123.42 | 1,716,081 |
| 2018-04-18 | $137.77 | $137.92 | $135.18 | $136.47 | $123.31 | 1,398,983 |
| 2018-04-17 | $138.47 | $138.99 | $137.01 | $137.34 | $124.10 | 1,817,407 |
| 2018-04-16 | $137.55 | $138.32 | $136.30 | $137.55 | $124.29 | 1,354,919 |
| 2018-04-13 | $138.37 | $138.61 | $135.60 | $136.29 | $123.15 | 1,030,611 |
| 2018-04-12 | $137.35 | $138.33 | $136.73 | $137.29 | $124.05 | 1,094,154 |
| 2018-04-11 | $135.80 | $137.13 | $135.64 | $136.59 | $123.42 | 920,276 |
| 2018-04-10 | $138.70 | $139.26 | $137.12 | $137.86 | $124.57 | 1,364,147 |
| 2018-04-09 | $137.76 | $139.12 | $136.47 | $137.23 | $124.00 | 1,758,311 |
| 2018-04-06 | $138.55 | $139.54 | $136.43 | $137.25 | $124.02 | 1,738,587 |
| 2018-04-05 | $139.20 | $140.03 | $138.05 | $139.29 | $125.86 | 1,209,603 |
| 2018-04-04 | $135.02 | $138.81 | $134.54 | $138.63 | $125.27 | 1,479,697 |
| 2018-04-03 | $135.40 | $137.28 | $134.84 | $136.99 | $123.78 | 1,472,069 |
| 2018-04-02 | $138.52 | $138.73 | $132.89 | $134.84 | $121.84 | 2,215,447 |
| 2018-03-29 | $139.48 | $139.97 | $138.47 | $138.86 | $125.47 | 1,378,018 |
| 2018-03-28 | $137.12 | $139.34 | $136.49 | $138.79 | $125.41 | 1,788,149 |
| 2018-03-27 | $139.18 | $139.18 | $135.93 | $136.75 | $123.57 | 1,367,480 |
| 2018-03-26 | $136.57 | $138.39 | $136.17 | $138.22 | $124.89 | 1,317,266 |
| 2018-03-23 | $138.39 | $138.39 | $134.77 | $134.90 | $121.89 | 1,642,726 |
| 2018-03-22 | $140.01 | $140.63 | $138.09 | $138.15 | $124.83 | 1,836,528 |
| 2018-03-21 | $141.56 | $142.64 | $140.40 | $141.10 | $127.50 | 1,210,130 |
| 2018-03-20 | $140.64 | $142.12 | $140.18 | $141.48 | $127.84 | 938,533 |
| 2018-03-19 | $141.29 | $141.29 | $139.56 | $140.02 | $126.52 | 1,456,242 |
| 2018-03-16 | $140.15 | $142.10 | $140.03 | $141.32 | $127.70 | 3,835,387 |
| 2018-03-15 | $140.24 | $141.82 | $139.38 | $140.47 | $126.93 | 1,306,400 |
| 2018-03-14 | $141.68 | $141.68 | $139.01 | $139.52 | $126.07 | 1,279,023 |
| 2018-03-13 | $142.29 | $142.61 | $140.51 | $140.69 | $127.13 | 1,324,793 |
| 2018-03-12 | $142.79 | $143.25 | $140.90 | $141.49 | $127.85 | 1,193,633 |
| 2018-03-09 | $140.20 | $142.43 | $139.83 | $142.30 | $128.58 | 1,414,517 |
| 2018-03-08 | $138.92 | $139.86 | $138.20 | $139.67 | $126.20 | 1,590,950 |
| 2018-03-07 | $140.45 | $140.72 | $137.53 | $138.88 | $124.85 | 1,779,352 |
| 2018-03-06 | $140.13 | $141.53 | $139.30 | $141.39 | $127.10 | 1,468,765 |
| 2018-03-05 | $138.02 | $140.38 | $137.70 | $139.58 | $125.48 | 1,903,189 |
| 2018-03-02 | $138.00 | $138.81 | $136.76 | $137.88 | $123.95 | 1,844,247 |
| 2018-03-01 | $139.40 | $139.94 | $137.18 | $138.97 | $124.93 | 2,382,097 |
| 2018-02-28 | $141.97 | $142.77 | $138.89 | $139.00 | $124.96 | 1,375,046 |
| 2018-02-27 | $143.13 | $143.41 | $141.08 | $141.54 | $127.24 | 1,865,213 |
| 2018-02-26 | $140.21 | $143.40 | $140.21 | $142.58 | $128.17 | 1,780,483 |
| 2018-02-23 | $138.30 | $139.85 | $137.57 | $139.74 | $125.62 | 1,981,801 |
| 2018-02-22 | $138.68 | $139.99 | $137.35 | $137.64 | $123.73 | 1,560,317 |
| 2018-02-21 | $139.28 | $140.92 | $138.52 | $138.54 | $124.54 | 1,327,302 |
| 2018-02-20 | $140.48 | $140.80 | $138.39 | $139.07 | $125.02 | 1,517,299 |
| 2018-02-16 | $140.93 | $141.88 | $140.44 | $141.16 | $126.90 | 1,910,792 |
| 2018-02-15 | $141.95 | $142.24 | $139.91 | $140.88 | $126.65 | 1,392,389 |
| 2018-02-14 | $137.63 | $140.88 | $137.63 | $140.60 | $126.39 | 1,890,688 |
| 2018-02-13 | $137.64 | $138.82 | $136.72 | $138.58 | $124.58 | 1,205,461 |
| 2018-02-12 | $137.27 | $139.17 | $136.08 | $138.14 | $124.18 | 2,329,327 |
| 2018-02-09 | $135.91 | $138.15 | $132.76 | $137.08 | $123.23 | 3,575,257 |
| 2018-02-08 | $141.52 | $141.98 | $134.91 | $135.01 | $121.37 | 3,006,728 |
| 2018-02-07 | $140.08 | $143.94 | $139.96 | $142.14 | $127.78 | 2,859,133 |
| 2018-02-06 | $137.02 | $141.21 | $136.33 | $140.85 | $126.62 | 3,700,758 |
| 2018-02-05 | $146.63 | $147.88 | $139.57 | $141.52 | $127.22 | 3,141,838 |
| 2018-02-02 | $149.69 | $150.55 | $147.81 | $147.95 | $133.00 | 2,143,670 |
| 2018-02-01 | $149.68 | $150.48 | $148.80 | $150.00 | $134.84 | 1,992,373 |
| 2018-01-31 | $148.31 | $150.18 | $147.72 | $149.92 | $134.77 | 2,069,839 |
| 2018-01-30 | $148.69 | $150.42 | $148.00 | $148.72 | $133.69 | 2,386,256 |
| 2018-01-29 | $149.52 | $149.69 | $148.56 | $148.96 | $133.91 | 1,735,104 |
| 2018-01-26 | $149.40 | $150.19 | $148.26 | $149.42 | $134.32 | 2,245,481 |
| 2018-01-25 | $147.43 | $148.88 | $146.95 | $148.47 | $133.47 | 1,962,262 |
| 2018-01-24 | $146.91 | $148.05 | $146.27 | $147.62 | $132.70 | 2,364,807 |
| 2018-01-23 | $144.34 | $146.96 | $142.79 | $146.26 | $131.48 | 4,983,321 |
| 2018-01-22 | $137.46 | $139.35 | $137.32 | $139.35 | $125.27 | 2,904,068 |
| 2018-01-19 | $137.76 | $137.99 | $136.69 | $137.85 | $123.92 | 1,612,515 |
| 2018-01-18 | $137.06 | $137.70 | $136.18 | $137.34 | $123.46 | 1,463,014 |
| 2018-01-17 | $136.60 | $137.40 | $135.53 | $136.86 | $123.03 | 1,721,459 |
| 2018-01-16 | $135.10 | $136.03 | $134.42 | $135.52 | $121.83 | 1,807,611 |
| 2018-01-12 | $133.05 | $134.99 | $132.03 | $134.73 | $121.12 | 1,992,754 |
| 2018-01-11 | $132.09 | $132.88 | $131.66 | $132.34 | $118.97 | 1,043,920 |
| 2018-01-10 | $132.50 | $133.02 | $131.82 | $132.11 | $118.76 | 1,169,688 |
| 2018-01-09 | $132.59 | $134.19 | $132.20 | $132.47 | $119.08 | 2,079,361 |
| 2018-01-08 | $132.16 | $132.40 | $131.10 | $131.45 | $118.17 | 1,297,808 |
| 2018-01-05 | $132.58 | $132.58 | $131.37 | $132.16 | $118.81 | 1,100,692 |
| 2018-01-04 | $133.18 | $133.75 | $132.36 | $132.40 | $119.02 | 1,179,722 |
| 2018-01-03 | $131.44 | $132.78 | $131.44 | $132.40 | $119.02 | 1,263,077 |
| 2018-01-02 | $136.30 | $136.30 | $131.46 | $131.98 | $118.64 | 2,374,612 |
| 2017-12-29 | $136.02 | $136.49 | $135.28 | $135.64 | $121.93 | 809,592 |
| 2017-12-28 | $135.25 | $135.70 | $134.79 | $135.66 | $121.95 | 698,736 |
| 2017-12-27 | $134.93 | $135.14 | $134.29 | $134.77 | $121.15 | 850,005 |
| 2017-12-26 | $134.90 | $135.61 | $134.16 | $134.78 | $121.16 | 564,583 |
| 2017-12-22 | $134.70 | $134.86 | $133.91 | $134.39 | $120.81 | 878,565 |
| 2017-12-21 | $135.94 | $136.20 | $131.44 | $134.44 | $120.86 | 926,708 |
| 2017-12-20 | $136.12 | $136.45 | $134.80 | $135.26 | $121.59 | 1,052,004 |
| 2017-12-19 | $135.90 | $136.61 | $134.93 | $135.54 | $121.84 | 1,363,590 |
| 2017-12-18 | $135.93 | $137.29 | $134.69 | $135.21 | $121.55 | 1,564,433 |
| 2017-12-15 | $133.25 | $135.35 | $132.91 | $134.89 | $121.26 | 2,998,630 |
| 2017-12-14 | $133.64 | $134.17 | $131.85 | $132.58 | $119.18 | 1,267,689 |
| 2017-12-13 | $134.37 | $134.37 | $133.22 | $133.56 | $120.06 | 1,320,594 |
| 2017-12-12 | $132.82 | $134.60 | $132.77 | $134.35 | $120.78 | 1,404,740 |
| 2017-12-11 | $133.92 | $133.99 | $132.54 | $133.16 | $119.71 | 1,068,738 |
| 2017-12-08 | $133.76 | $133.81 | $132.81 | $133.75 | $120.24 | 1,080,056 |
| 2017-12-07 | $134.80 | $135.14 | $133.95 | $134.21 | $120.00 | 1,081,231 |
| 2017-12-06 | $135.72 | $136.15 | $135.11 | $135.36 | $121.03 | 996,097 |
| 2017-12-05 | $137.16 | $137.25 | $135.12 | $135.32 | $121.00 | 1,441,129 |
| 2017-12-04 | $136.42 | $137.95 | $135.81 | $136.36 | $121.93 | 2,186,970 |
| 2017-12-01 | $136.26 | $136.44 | $134.10 | $136.21 | $121.79 | 2,549,590 |
| 2017-11-30 | $135.21 | $136.48 | $133.83 | $135.57 | $121.22 | 2,193,898 |
| 2017-11-29 | $133.78 | $135.03 | $133.06 | $134.53 | $120.29 | 1,772,302 |
| 2017-11-28 | $130.29 | $133.19 | $130.00 | $133.01 | $118.93 | 1,660,643 |
| 2017-11-27 | $129.78 | $130.89 | $129.66 | $130.48 | $116.67 | 1,341,232 |
| 2017-11-24 | $130.03 | $130.26 | $129.60 | $129.83 | $116.09 | 305,358 |
| 2017-11-22 | $130.47 | $130.77 | $129.72 | $130.01 | $116.25 | 779,691 |
| 2017-11-21 | $130.34 | $131.03 | $130.02 | $130.63 | $116.80 | 1,105,450 |
| 2017-11-20 | $129.94 | $130.22 | $128.79 | $129.77 | $116.03 | 1,565,634 |
| 2017-11-17 | $130.67 | $130.79 | $129.72 | $129.92 | $116.17 | 2,367,329 |
| 2017-11-16 | $133.38 | $133.56 | $130.66 | $130.81 | $116.96 | 2,327,258 |
| 2017-11-15 | $133.12 | $134.20 | $132.75 | $133.71 | $119.56 | 1,744,323 |
| 2017-11-14 | $132.85 | $133.98 | $131.69 | $133.86 | $119.69 | 1,664,233 |
| 2017-11-13 | $135.16 | $135.44 | $133.20 | $133.32 | $119.21 | 2,653,977 |
| 2017-11-10 | $134.01 | $135.66 | $133.35 | $135.54 | $121.19 | 1,883,125 |
| 2017-11-09 | $133.12 | $135.08 | $132.44 | $134.53 | $120.29 | 1,255,311 |
| 2017-11-08 | $133.88 | $134.55 | $133.44 | $133.52 | $119.39 | 1,477,668 |
| 2017-11-07 | $133.98 | $134.74 | $133.41 | $133.72 | $119.57 | 1,445,854 |
| 2017-11-06 | $133.55 | $133.78 | $132.82 | $133.44 | $119.31 | 734,550 |
| 2017-11-03 | $134.45 | $134.73 | $132.87 | $133.32 | $119.21 | 1,048,190 |
| 2017-11-02 | $133.93 | $135.71 | $132.96 | $134.69 | $120.43 | 2,165,244 |
| 2017-11-01 | $133.98 | $134.03 | $132.63 | $133.47 | $119.34 | 1,741,868 |
| 2017-10-31 | $132.48 | $132.95 | $132.22 | $132.45 | $118.43 | 1,486,180 |
| 2017-10-30 | $131.09 | $132.88 | $130.80 | $132.62 | $118.58 | 1,579,101 |
| 2017-10-27 | $131.55 | $131.68 | $130.05 | $131.06 | $117.19 | 1,602,413 |
| 2017-10-26 | $132.72 | $132.89 | $130.75 | $131.94 | $117.97 | 1,463,625 |
| 2017-10-25 | $133.38 | $133.44 | $131.75 | $131.80 | $117.84 | 1,382,472 |
| 2017-10-24 | $134.04 | $134.40 | $132.72 | $133.19 | $119.09 | 1,633,888 |
| 2017-10-23 | $133.73 | $134.47 | $132.88 | $134.45 | $120.22 | 1,742,006 |
| 2017-10-20 | $134.00 | $134.11 | $132.53 | $133.32 | $119.21 | 1,829,048 |
| 2017-10-19 | $129.78 | $133.17 | $128.24 | $133.17 | $119.07 | 2,970,458 |
| 2017-10-18 | $128.70 | $130.16 | $128.47 | $130.02 | $116.26 | 1,990,859 |
| 2017-10-17 | $128.44 | $128.86 | $127.50 | $128.65 | $115.03 | 1,740,171 |
| 2017-10-16 | $127.33 | $129.62 | $126.90 | $128.82 | $115.18 | 1,765,869 |
| 2017-10-13 | $126.16 | $127.17 | $125.79 | $126.67 | $113.26 | 1,086,949 |
| 2017-10-12 | $126.02 | $126.50 | $125.46 | $125.95 | $112.62 | 925,923 |
| 2017-10-11 | $125.64 | $126.32 | $125.49 | $125.61 | $112.31 | 1,044,671 |
| 2017-10-10 | $124.88 | $125.95 | $124.77 | $125.94 | $112.61 | 967,545 |
| 2017-10-09 | $124.80 | $125.49 | $124.35 | $124.95 | $111.72 | 617,578 |
| 2017-10-06 | $124.58 | $125.36 | $124.24 | $125.07 | $111.83 | 1,151,851 |
| 2017-10-05 | $123.98 | $124.84 | $123.70 | $124.44 | $111.27 | 914,553 |
| 2017-10-04 | $123.71 | $124.29 | $123.28 | $123.90 | $110.78 | 836,932 |
| 2017-10-03 | $123.31 | $123.73 | $122.39 | $123.70 | $110.61 | 1,273,741 |
| 2017-10-02 | $122.87 | $123.47 | $121.72 | $123.32 | $110.27 | 1,448,321 |
| 2017-09-29 | $122.62 | $123.20 | $121.90 | $122.52 | $109.55 | 1,282,759 |
| 2017-09-28 | $122.41 | $123.26 | $122.25 | $122.80 | $109.80 | 1,085,960 |
| 2017-09-27 | $123.46 | $123.46 | $122.49 | $122.59 | $109.61 | 1,056,596 |
| 2017-09-26 | $122.67 | $123.49 | $122.24 | $122.57 | $109.60 | 1,297,706 |
| 2017-09-25 | $121.96 | $122.97 | $121.55 | $122.67 | $109.68 | 1,104,365 |
| 2017-09-22 | $121.49 | $122.17 | $121.05 | $122.04 | $109.12 | 1,086,052 |
| 2017-09-21 | $122.11 | $122.90 | $121.13 | $121.49 | $108.63 | 1,096,858 |
| 2017-09-20 | $121.07 | $121.98 | $119.90 | $121.91 | $109.01 | 1,407,563 |
| 2017-09-19 | $120.64 | $121.42 | $120.46 | $120.58 | $107.82 | 1,223,953 |
| 2017-09-18 | $120.72 | $121.08 | $120.13 | $120.72 | $107.94 | 1,068,443 |
| 2017-09-15 | $120.59 | $121.16 | $119.48 | $120.70 | $107.92 | 2,977,034 |
| 2017-09-14 | $121.47 | $121.47 | $118.75 | $119.96 | $107.26 | 1,809,809 |
| 2017-09-13 | $122.23 | $122.48 | $120.79 | $121.51 | $108.65 | 1,545,421 |
| 2017-09-12 | $122.55 | $123.19 | $121.32 | $122.48 | $109.51 | 1,811,207 |
| 2017-09-11 | $123.51 | $126.68 | $122.37 | $122.56 | $109.59 | 3,420,670 |
| 2017-09-08 | $114.71 | $120.83 | $114.48 | $119.76 | $107.08 | 4,204,493 |
| 2017-09-07 | $116.59 | $116.95 | $113.76 | $115.18 | $102.99 | 2,709,054 |
| 2017-09-06 | $116.00 | $118.40 | $115.45 | $117.73 | $104.61 | 3,508,371 |
| 2017-09-05 | $119.01 | $119.04 | $115.21 | $115.43 | $102.57 | 3,651,923 |
| 2017-09-01 | $121.74 | $121.75 | $119.67 | $119.90 | $106.54 | 1,546,886 |
| 2017-08-31 | $122.05 | $122.16 | $120.16 | $121.18 | $107.68 | 2,129,003 |
| 2017-08-30 | $123.21 | $123.53 | $121.62 | $121.81 | $108.24 | 1,348,985 |
| 2017-08-29 | $122.60 | $123.96 | $122.28 | $123.01 | $109.31 | 1,469,147 |
| 2017-08-28 | $124.92 | $125.51 | $122.42 | $123.23 | $109.50 | 2,500,767 |
| 2017-08-25 | $125.99 | $126.69 | $125.56 | $126.47 | $112.38 | 1,331,627 |
| 2017-08-24 | $127.33 | $127.37 | $125.51 | $125.57 | $111.58 | 1,041,376 |
| 2017-08-23 | $127.75 | $128.22 | $126.99 | $127.16 | $112.99 | 943,427 |
| 2017-08-22 | $127.92 | $128.09 | $127.44 | $127.77 | $113.54 | 1,047,086 |
| 2017-08-21 | $128.07 | $128.07 | $126.92 | $127.45 | $113.25 | 1,010,472 |
| 2017-08-18 | $128.27 | $128.53 | $127.52 | $127.89 | $113.64 | 1,222,396 |
| 2017-08-17 | $129.64 | $129.64 | $128.05 | $128.19 | $113.91 | 1,601,974 |
| 2017-08-16 | $129.62 | $130.37 | $129.00 | $129.47 | $115.05 | 1,418,160 |
| 2017-08-15 | $129.00 | $129.42 | $128.66 | $129.05 | $114.67 | 1,132,858 |
| 2017-08-14 | $128.33 | $129.06 | $128.22 | $128.79 | $114.44 | 1,084,906 |
| 2017-08-11 | $129.94 | $130.36 | $128.04 | $128.18 | $113.90 | 1,535,138 |
| 2017-08-10 | $129.72 | $130.18 | $129.20 | $129.69 | $115.24 | 2,356,043 |
| 2017-08-09 | $128.87 | $130.18 | $128.34 | $130.15 | $115.65 | 1,518,835 |
| 2017-08-08 | $128.75 | $129.16 | $128.45 | $128.55 | $114.23 | 1,041,476 |
| 2017-08-07 | $129.27 | $129.86 | $128.62 | $128.80 | $114.45 | 991,221 |
| 2017-08-04 | $129.82 | $130.00 | $128.97 | $129.69 | $115.24 | 1,831,895 |
| 2017-08-03 | $128.79 | $129.85 | $128.51 | $129.56 | $115.13 | 1,079,630 |
| 2017-08-02 | $129.02 | $129.91 | $128.56 | $128.73 | $114.39 | 1,402,196 |
| 2017-08-01 | $128.50 | $129.25 | $128.14 | $129.21 | $114.81 | 1,514,195 |
| 2017-07-31 | $127.51 | $128.27 | $127.34 | $128.09 | $113.82 | 1,074,471 |
| 2017-07-28 | $126.11 | $127.47 | $125.73 | $127.21 | $113.04 | 1,277,172 |
| 2017-07-27 | $125.31 | $126.24 | $124.86 | $125.88 | $111.86 | 1,693,274 |
| 2017-07-26 | $127.31 | $127.57 | $125.70 | $126.00 | $111.96 | 1,287,439 |
| 2017-07-25 | $127.79 | $128.21 | $127.19 | $127.46 | $113.26 | 1,566,984 |
| 2017-07-24 | $125.25 | $126.58 | $125.20 | $126.38 | $112.30 | 1,328,886 |
| 2017-07-21 | $124.38 | $125.20 | $123.53 | $125.15 | $111.21 | 1,353,964 |
| 2017-07-20 | $123.28 | $125.41 | $122.89 | $124.57 | $110.69 | 2,081,026 |
| 2017-07-19 | $125.97 | $126.58 | $124.59 | $126.46 | $112.37 | 1,251,869 |
| 2017-07-18 | $126.05 | $126.09 | $125.07 | $125.53 | $111.54 | 1,338,846 |
| 2017-07-17 | $126.04 | $126.28 | $125.45 | $126.23 | $112.17 | 933,090 |
| 2017-07-14 | $125.25 | $125.97 | $124.62 | $125.72 | $111.71 | 1,367,011 |
| 2017-07-13 | $125.25 | $125.68 | $124.76 | $125.43 | $111.46 | 881,635 |
| 2017-07-12 | $125.61 | $125.90 | $124.98 | $125.25 | $111.30 | 1,033,596 |
| 2017-07-11 | $125.96 | $126.02 | $124.35 | $125.05 | $111.12 | 937,281 |
| 2017-07-10 | $126.57 | $126.98 | $125.77 | $125.77 | $111.76 | 1,518,080 |
| 2017-07-07 | $126.79 | $127.28 | $126.01 | $127.17 | $113.00 | 948,928 |
| 2017-07-06 | $126.51 | $127.05 | $126.00 | $126.18 | $112.12 | 1,003,333 |
| 2017-07-05 | $127.47 | $127.47 | $126.13 | $126.37 | $112.29 | 1,400,719 |
| 2017-07-03 | $126.98 | $128.24 | $126.69 | $127.34 | $113.15 | 932,749 |
| 2017-06-30 | $126.52 | $126.92 | $125.80 | $126.53 | $112.43 | 1,172,413 |
| 2017-06-29 | $128.22 | $128.23 | $125.96 | $126.39 | $112.31 | 1,884,147 |
| 2017-06-28 | $127.73 | $128.43 | $127.39 | $127.78 | $113.54 | 1,315,080 |
| 2017-06-27 | $128.38 | $128.38 | $127.33 | $127.38 | $113.19 | 1,027,498 |
| 2017-06-26 | $127.60 | $128.17 | $127.29 | $127.95 | $113.70 | 1,004,824 |
| 2017-06-23 | $128.00 | $128.64 | $127.17 | $127.66 | $113.44 | 1,800,991 |
| 2017-06-22 | $128.17 | $128.71 | $128.15 | $128.31 | $114.02 | 1,116,516 |
| 2017-06-21 | $128.75 | $129.10 | $128.39 | $128.58 | $114.25 | 1,109,813 |
| 2017-06-20 | $128.35 | $129.15 | $128.30 | $128.75 | $114.41 | 1,162,469 |
| 2017-06-19 | $129.40 | $129.49 | $128.02 | $128.27 | $113.98 | 1,309,840 |
| 2017-06-16 | $129.48 | $129.60 | $128.25 | $129.44 | $115.02 | 2,470,728 |
| 2017-06-15 | $127.94 | $129.29 | $127.83 | $129.02 | $114.65 | 1,816,614 |
| 2017-06-14 | $126.40 | $128.17 | $126.06 | $127.96 | $113.70 | 1,572,807 |
| 2017-06-13 | $125.57 | $126.10 | $125.32 | $126.10 | $112.05 | 1,294,309 |
| 2017-06-12 | $125.21 | $125.80 | $124.78 | $125.67 | $111.67 | 1,534,069 |
| 2017-06-09 | $123.86 | $125.25 | $123.78 | $125.23 | $111.28 | 1,038,528 |
| 2017-06-08 | $123.42 | $124.52 | $123.19 | $123.78 | $109.99 | 1,821,398 |
| 2017-06-07 | $123.87 | $124.11 | $123.24 | $123.50 | $109.74 | 1,138,889 |
| 2017-06-06 | $125.19 | $125.45 | $124.02 | $124.03 | $109.57 | 1,276,129 |
| 2017-06-05 | $125.00 | $125.74 | $124.93 | $125.38 | $110.77 | 1,052,393 |
| 2017-06-02 | $125.33 | $125.80 | $124.99 | $125.15 | $110.56 | 1,210,249 |
| 2017-06-01 | $124.97 | $125.45 | $124.45 | $125.40 | $110.78 | 1,427,144 |
| 2017-05-31 | $123.87 | $124.96 | $123.54 | $124.85 | $110.30 | 2,103,365 |
| 2017-05-30 | $123.36 | $124.23 | $123.16 | $123.73 | $109.31 | 1,139,156 |
| 2017-05-26 | $123.59 | $123.92 | $123.34 | $123.66 | $109.25 | 888,988 |
| 2017-05-25 | $122.59 | $123.94 | $122.38 | $123.72 | $109.30 | 1,818,736 |
| 2017-05-24 | $121.77 | $122.17 | $121.57 | $122.05 | $107.82 | 1,116,659 |
| 2017-05-23 | $121.56 | $122.12 | $121.40 | $121.66 | $107.48 | 1,128,622 |
| 2017-05-22 | $120.83 | $122.13 | $120.68 | $121.65 | $107.47 | 1,272,551 |
| 2017-05-19 | $120.85 | $121.20 | $120.00 | $120.79 | $106.71 | 1,573,002 |
| 2017-05-18 | $120.13 | $121.87 | $119.75 | $120.88 | $106.79 | 2,122,377 |
| 2017-05-17 | $119.38 | $120.57 | $119.07 | $120.25 | $106.23 | 1,397,207 |
| 2017-05-16 | $120.27 | $120.67 | $119.76 | $119.93 | $105.95 | 1,168,013 |
| 2017-05-15 | $120.57 | $121.36 | $120.16 | $120.25 | $106.23 | 1,137,883 |
| 2017-05-12 | $120.15 | $120.98 | $120.02 | $120.59 | $106.53 | 1,117,557 |
| 2017-05-11 | $120.16 | $120.74 | $119.69 | $120.54 | $106.49 | 1,329,025 |
| 2017-05-10 | $119.63 | $120.98 | $119.63 | $120.69 | $106.62 | 1,448,810 |
| 2017-05-09 | $120.93 | $121.16 | $119.80 | $119.95 | $105.97 | 1,466,845 |
| 2017-05-08 | $121.30 | $121.55 | $120.77 | $121.01 | $106.91 | 1,390,461 |
| 2017-05-05 | $121.02 | $121.32 | $120.60 | $121.30 | $107.16 | 1,282,310 |
| 2017-05-04 | $121.42 | $121.65 | $120.27 | $120.81 | $106.73 | 1,035,978 |
| 2017-05-03 | $120.10 | $121.11 | $120.10 | $120.81 | $106.73 | 841,464 |
| 2017-05-02 | $121.00 | $121.38 | $120.11 | $120.36 | $106.33 | 1,162,683 |
| 2017-05-01 | $121.79 | $121.79 | $121.15 | $121.18 | $107.06 | 1,660,802 |
| 2017-04-28 | $122.17 | $122.36 | $121.51 | $121.66 | $107.48 | 1,285,156 |
| 2017-04-27 | $122.11 | $122.44 | $121.62 | $122.16 | $107.92 | 1,658,222 |
| 2017-04-26 | $121.46 | $122.99 | $121.40 | $122.01 | $107.79 | 2,431,253 |
| 2017-04-25 | $121.13 | $121.70 | $120.92 | $121.32 | $107.18 | 1,763,313 |
| 2017-04-24 | $120.96 | $121.38 | $119.76 | $120.57 | $106.52 | 1,957,578 |
| 2017-04-21 | $119.55 | $119.55 | $118.52 | $119.10 | $105.22 | 2,100,677 |
| 2017-04-20 | $118.06 | $119.41 | $117.34 | $118.88 | $105.02 | 3,559,850 |
| 2017-04-19 | $121.26 | $121.41 | $119.95 | $120.40 | $106.37 | 1,051,487 |
| 2017-04-18 | $121.43 | $121.63 | $120.51 | $120.75 | $106.68 | 1,086,510 |
| 2017-04-17 | $121.22 | $121.94 | $120.74 | $121.92 | $107.71 | 874,413 |
| 2017-04-13 | $121.15 | $121.44 | $120.36 | $120.53 | $106.48 | 1,062,320 |
| 2017-04-12 | $121.07 | $121.63 | $120.52 | $121.46 | $107.30 | 1,352,865 |
| 2017-04-11 | $120.67 | $121.37 | $120.38 | $121.19 | $107.06 | 1,262,552 |
| 2017-04-10 | $120.03 | $121.42 | $120.01 | $121.11 | $106.99 | 997,568 |
| 2017-04-07 | $120.00 | $120.78 | $119.80 | $120.15 | $106.15 | 1,063,596 |
| 2017-04-06 | $121.00 | $121.07 | $120.19 | $120.54 | $106.49 | 1,226,491 |
| 2017-04-05 | $120.98 | $121.54 | $120.55 | $120.91 | $106.82 | 1,284,644 |
| 2017-04-04 | $120.64 | $120.79 | $120.20 | $120.61 | $106.55 | 901,835 |
| 2017-04-03 | $120.57 | $120.81 | $119.80 | $120.38 | $106.35 | 1,135,511 |
| 2017-03-31 | $120.93 | $121.00 | $120.17 | $120.54 | $106.49 | 1,114,709 |
| 2017-03-30 | $120.36 | $121.26 | $120.36 | $121.03 | $106.92 | 1,093,148 |
| 2017-03-29 | $121.51 | $121.58 | $120.50 | $120.53 | $106.48 | 1,133,677 |
| 2017-03-28 | $120.76 | $121.89 | $120.44 | $121.80 | $107.60 | 1,187,291 |
| 2017-03-27 | $120.17 | $121.11 | $120.01 | $121.01 | $106.91 | 1,087,729 |
| 2017-03-24 | $121.38 | $121.41 | $120.24 | $120.77 | $106.69 | 1,334,242 |
| 2017-03-23 | $121.64 | $122.28 | $121.13 | $121.29 | $107.15 | 1,054,211 |
| 2017-03-22 | $121.92 | $122.18 | $121.17 | $122.03 | $107.81 | 996,369 |
| 2017-03-21 | $122.79 | $122.85 | $121.40 | $121.69 | $107.51 | 1,240,214 |
| 2017-03-20 | $122.98 | $122.98 | $122.01 | $122.36 | $108.10 | 1,485,856 |
| 2017-03-17 | $122.95 | $123.17 | $122.17 | $123.14 | $108.79 | 3,103,637 |
| 2017-03-16 | $122.98 | $123.52 | $122.28 | $122.74 | $108.43 | 1,166,606 |
| 2017-03-15 | $123.00 | $123.15 | $122.31 | $122.99 | $108.65 | 1,117,836 |
| 2017-03-14 | $121.77 | $122.85 | $121.75 | $122.62 | $108.33 | 903,619 |
| 2017-03-13 | $122.54 | $122.92 | $121.81 | $122.15 | $107.91 | 1,069,149 |
| 2017-03-10 | $122.32 | $122.86 | $121.75 | $122.83 | $108.51 | 1,281,900 |
| 2017-03-09 | $121.65 | $122.30 | $121.36 | $121.90 | $107.69 | 1,707,311 |
| 2017-03-08 | $122.35 | $122.76 | $121.05 | $121.24 | $107.11 | 2,193,455 |
| 2017-03-07 | $122.63 | $122.63 | $121.68 | $122.14 | $107.31 | 1,773,937 |
| 2017-03-06 | $124.03 | $124.28 | $122.29 | $122.32 | $107.47 | 2,417,939 |
| 2017-03-03 | $124.79 | $125.16 | $123.99 | $124.13 | $109.06 | 1,519,150 |
| 2017-03-02 | $125.49 | $125.49 | $124.47 | $124.52 | $109.40 | 1,531,378 |
| 2017-03-01 | $123.81 | $125.16 | $122.98 | $124.99 | $109.81 | 2,619,558 |
| 2017-02-28 | $122.05 | $122.96 | $121.79 | $122.24 | $107.40 | 1,966,038 |
| 2017-02-27 | $121.86 | $122.76 | $121.61 | $122.04 | $107.22 | 914,370 |
| 2017-02-24 | $122.36 | $122.68 | $121.74 | $122.27 | $107.42 | 1,698,631 |
| 2017-02-23 | $122.41 | $123.08 | $121.71 | $122.36 | $107.50 | 1,134,121 |
| 2017-02-22 | $121.42 | $122.42 | $121.27 | $121.90 | $107.10 | 1,184,887 |
| 2017-02-21 | $121.81 | $122.45 | $121.06 | $121.55 | $106.79 | 1,245,572 |
| 2017-02-17 | $121.72 | $122.00 | $121.08 | $121.95 | $107.14 | 1,334,680 |
| 2017-02-16 | $121.05 | $121.79 | $120.73 | $121.79 | $107.00 | 1,502,915 |
| 2017-02-15 | $120.65 | $120.99 | $120.11 | $120.98 | $106.29 | 1,416,088 |
| 2017-02-14 | $119.71 | $120.32 | $119.49 | $120.24 | $105.64 | 1,397,061 |
| 2017-02-13 | $117.37 | $120.10 | $117.29 | $119.71 | $105.18 | 1,519,190 |
| 2017-02-10 | $119.00 | $120.21 | $118.99 | $119.73 | $105.19 | 1,203,168 |
| 2017-02-09 | $117.89 | $119.17 | $117.85 | $118.78 | $104.36 | 1,099,914 |
| 2017-02-08 | $117.49 | $117.98 | $117.36 | $117.81 | $103.51 | 905,125 |
| 2017-02-07 | $118.10 | $118.22 | $117.40 | $117.76 | $103.46 | 1,161,710 |
| 2017-02-06 | $116.46 | $117.94 | $116.46 | $117.67 | $103.38 | 987,950 |
| 2017-02-03 | $118.42 | $118.65 | $117.60 | $117.78 | $103.48 | 1,355,201 |
| 2017-02-02 | $116.55 | $117.81 | $116.55 | $117.63 | $103.35 | 1,081,967 |
| 2017-02-01 | $117.69 | $118.24 | $116.25 | $116.54 | $102.39 | 1,402,592 |
| 2017-01-31 | $117.54 | $117.81 | $117.01 | $117.78 | $103.48 | 1,478,048 |
| 2017-01-30 | $118.02 | $118.02 | $117.16 | $117.51 | $103.24 | 1,200,979 |
| 2017-01-27 | $118.40 | $118.43 | $117.43 | $118.10 | $103.76 | 961,452 |
| 2017-01-26 | $117.65 | $118.43 | $117.65 | $118.13 | $103.79 | 1,360,824 |
| 2017-01-25 | $117.33 | $118.65 | $117.33 | $117.67 | $103.38 | 1,536,121 |
| 2017-01-24 | $118.55 | $119.15 | $116.16 | $116.84 | $102.65 | 3,038,258 |
| 2017-01-23 | $118.16 | $118.26 | $117.43 | $118.04 | $103.71 | 1,593,340 |
| 2017-01-20 | $118.57 | $118.89 | $117.63 | $118.02 | $103.69 | 1,222,280 |
| 2017-01-19 | $118.91 | $118.95 | $117.42 | $117.99 | $103.66 | 994,748 |
| 2017-01-18 | $118.08 | $118.59 | $117.14 | $118.54 | $104.15 | 1,486,799 |
| 2017-01-17 | $117.01 | $118.16 | $116.62 | $117.46 | $103.20 | 1,607,915 |
| 2017-01-13 | $117.27 | $117.85 | $116.70 | $117.05 | $102.84 | 1,543,846 |
| 2017-01-12 | $117.25 | $117.27 | $115.88 | $116.75 | $102.57 | 1,679,167 |
| 2017-01-11 | $117.22 | $118.15 | $117.19 | $117.65 | $103.37 | 1,433,626 |
| 2017-01-10 | $116.69 | $117.72 | $116.45 | $117.18 | $102.95 | 1,758,807 |
| 2017-01-09 | $118.15 | $118.25 | $117.30 | $117.32 | $103.08 | 1,526,223 |
| 2017-01-06 | $117.83 | $118.71 | $117.62 | $118.27 | $103.91 | 1,532,295 |
| 2017-01-05 | $119.29 | $119.50 | $117.28 | $118.33 | $103.96 | 2,696,487 |
| 2017-01-04 | $120.87 | $121.74 | $120.22 | $120.25 | $105.65 | 1,780,156 |
| 2017-01-03 | $123.07 | $123.07 | $120.26 | $120.90 | $106.22 | 1,955,430 |
| 2016-12-30 | $122.79 | $122.84 | $122.05 | $122.42 | $107.56 | 1,014,278 |
| 2016-12-29 | $122.07 | $122.60 | $121.91 | $122.29 | $107.44 | 767,790 |
| 2016-12-28 | $122.40 | $122.77 | $121.97 | $122.08 | $107.26 | 867,510 |
| 2016-12-27 | $122.27 | $122.27 | $121.65 | $121.98 | $107.17 | 607,790 |
| 2016-12-23 | $122.13 | $122.44 | $121.68 | $122.12 | $107.29 | 885,747 |
| 2016-12-22 | $122.25 | $122.87 | $121.62 | $122.12 | $107.29 | 1,443,190 |
| 2016-12-21 | $121.94 | $123.09 | $121.94 | $122.57 | $107.69 | 1,575,872 |
| 2016-12-20 | $122.15 | $122.82 | $121.86 | $122.44 | $107.57 | 1,132,664 |
| 2016-12-19 | $121.61 | $122.20 | $121.38 | $121.75 | $106.97 | 1,399,792 |
| 2016-12-16 | $121.04 | $121.93 | $120.60 | $121.60 | $106.84 | 3,221,971 |
| 2016-12-15 | $120.93 | $121.71 | $120.20 | $120.40 | $105.78 | 1,856,405 |
| 2016-12-14 | $121.34 | $121.44 | $119.89 | $120.37 | $105.76 | 2,393,531 |
| 2016-12-13 | $121.08 | $122.47 | $120.94 | $121.43 | $106.69 | 2,383,656 |
| 2016-12-12 | $119.87 | $120.99 | $119.56 | $120.91 | $106.23 | 1,890,873 |
| 2016-12-09 | $118.70 | $119.19 | $117.87 | $119.19 | $104.72 | 2,138,835 |
| 2016-12-08 | $118.38 | $119.26 | $118.17 | $118.38 | $104.01 | 2,046,154 |
| 2016-12-07 | $116.48 | $118.36 | $116.22 | $117.99 | $103.66 | 2,316,808 |
| 2016-12-06 | $116.39 | $116.87 | $115.80 | $116.83 | $102.07 | 1,785,849 |
| 2016-12-05 | $116.05 | $116.13 | $114.80 | $115.87 | $101.23 | 2,041,512 |
| 2016-12-02 | $114.95 | $115.96 | $114.86 | $115.65 | $101.03 | 1,885,339 |
| 2016-12-01 | $114.22 | $115.52 | $113.85 | $115.41 | $100.82 | 2,347,458 |
| 2016-11-30 | $113.61 | $114.01 | $113.18 | $113.35 | $99.03 | 2,756,400 |
| 2016-11-29 | $113.90 | $114.12 | $113.50 | $113.70 | $99.33 | 1,783,451 |
| 2016-11-28 | $113.35 | $114.24 | $113.35 | $113.81 | $99.43 | 1,467,312 |
| 2016-11-25 | $113.47 | $113.88 | $113.10 | $113.45 | $99.11 | 686,329 |
| 2016-11-23 | $112.67 | $113.23 | $112.44 | $113.07 | $98.78 | 1,004,781 |
| 2016-11-22 | $111.94 | $112.62 | $111.83 | $112.40 | $98.20 | 1,647,657 |
| 2016-11-21 | $112.01 | $112.34 | $111.25 | $111.84 | $97.71 | 1,388,161 |
| 2016-11-18 | $111.25 | $112.12 | $110.82 | $111.82 | $97.69 | 1,718,010 |
| 2016-11-17 | $110.97 | $111.48 | $110.40 | $111.18 | $97.13 | 1,505,601 |
| 2016-11-16 | $111.45 | $111.56 | $110.70 | $111.35 | $97.28 | 1,717,250 |
| 2016-11-15 | $111.98 | $112.03 | $111.36 | $111.85 | $97.71 | 1,823,890 |
| 2016-11-14 | $110.77 | $112.25 | $110.65 | $112.18 | $98.00 | 3,220,149 |
| 2016-11-11 | $109.48 | $110.58 | $109.10 | $110.28 | $96.34 | 1,962,328 |
| 2016-11-10 | $107.30 | $109.79 | $106.64 | $109.62 | $95.77 | 2,748,905 |
| 2016-11-09 | $103.45 | $107.52 | $103.45 | $106.94 | $93.43 | 3,662,179 |
| 2016-11-08 | $105.43 | $108.16 | $105.16 | $108.01 | $94.36 | 2,082,497 |
| 2016-11-07 | $106.22 | $106.22 | $104.92 | $105.36 | $92.04 | 1,804,175 |
| 2016-11-04 | $106.07 | $106.07 | $104.57 | $104.67 | $91.44 | 1,864,913 |
| 2016-11-03 | $106.02 | $106.47 | $105.53 | $105.72 | $92.36 | 1,691,778 |
| 2016-11-02 | $106.28 | $106.59 | $105.35 | $105.62 | $92.27 | 1,718,577 |
| 2016-11-01 | $108.60 | $108.60 | $106.02 | $106.24 | $92.81 | 2,564,616 |
| 2016-10-31 | $108.93 | $109.02 | $107.88 | $108.18 | $94.51 | 2,162,143 |
| 2016-10-28 | $108.60 | $109.03 | $107.59 | $108.43 | $94.73 | 2,245,084 |
| 2016-10-27 | $109.32 | $109.32 | $107.97 | $108.02 | $94.37 | 2,545,986 |
| 2016-10-26 | $108.73 | $109.33 | $108.04 | $108.82 | $95.07 | 2,644,584 |
| 2016-10-25 | $109.36 | $109.90 | $108.77 | $109.03 | $95.25 | 2,569,774 |
| 2016-10-24 | $109.10 | $109.48 | $108.83 | $109.07 | $95.29 | 2,524,826 |
| 2016-10-21 | $108.53 | $109.22 | $106.86 | $108.35 | $94.66 | 3,765,487 |
| 2016-10-20 | $112.83 | $113.51 | $109.25 | $109.52 | $95.68 | 4,605,913 |
| 2016-10-19 | $115.66 | $116.91 | $115.12 | $116.23 | $101.54 | 2,728,791 |
| 2016-10-18 | $116.14 | $116.19 | $114.99 | $115.18 | $100.62 | 1,454,045 |
| 2016-10-17 | $115.00 | $115.43 | $114.72 | $114.98 | $100.45 | 1,349,961 |
| 2016-10-14 | $115.84 | $116.20 | $115.08 | $115.08 | $100.54 | 1,350,619 |
| 2016-10-13 | $114.99 | $115.31 | $114.15 | $115.06 | $100.52 | 1,237,549 |
| 2016-10-12 | $113.92 | $115.53 | $113.73 | $115.35 | $100.77 | 1,468,104 |
| 2016-10-11 | $114.48 | $114.87 | $113.67 | $114.00 | $99.59 | 1,180,736 |
| 2016-10-10 | $114.94 | $115.47 | $114.63 | $115.14 | $100.59 | 803,592 |
| 2016-10-07 | $113.77 | $114.85 | $113.52 | $114.53 | $100.06 | 1,600,207 |
| 2016-10-06 | $113.19 | $113.43 | $112.11 | $113.18 | $98.88 | 1,336,523 |
| 2016-10-05 | $112.94 | $113.51 | $112.49 | $113.10 | $98.81 | 1,098,659 |
| 2016-10-04 | $113.31 | $113.31 | $111.27 | $112.32 | $98.13 | 1,532,680 |
| 2016-10-03 | $114.27 | $114.42 | $112.60 | $113.00 | $98.72 | 1,234,620 |
| 2016-09-30 | $114.18 | $115.06 | $114.18 | $114.55 | $100.07 | 1,361,208 |
| 2016-09-29 | $114.81 | $115.06 | $113.64 | $113.87 | $99.48 | 1,212,640 |
| 2016-09-28 | $114.70 | $115.09 | $114.18 | $115.01 | $100.48 | 859,867 |
| 2016-09-27 | $113.89 | $114.80 | $113.74 | $114.41 | $99.95 | 1,758,557 |
| 2016-09-26 | $115.07 | $115.07 | $113.77 | $113.94 | $99.54 | 1,617,972 |
| 2016-09-23 | $116.63 | $116.68 | $115.31 | $115.31 | $100.74 | 1,141,120 |
| 2016-09-22 | $116.42 | $116.98 | $116.13 | $116.73 | $101.98 | 1,107,009 |
| 2016-09-21 | $114.89 | $115.98 | $114.60 | $115.93 | $101.28 | 1,496,573 |
| 2016-09-20 | $115.87 | $115.92 | $114.72 | $114.79 | $100.28 | 1,080,903 |
| 2016-09-19 | $115.13 | $116.00 | $114.42 | $115.09 | $100.55 | 1,227,540 |
| 2016-09-16 | $114.51 | $115.10 | $113.60 | $114.67 | $100.18 | 3,499,706 |
| 2016-09-15 | $113.47 | $115.22 | $113.47 | $114.94 | $100.41 | 1,391,921 |
| 2016-09-14 | $114.39 | $114.50 | $113.48 | $113.71 | $99.34 | 1,612,085 |
| 2016-09-13 | $114.36 | $114.81 | $113.95 | $114.26 | $99.82 | 1,664,137 |
| 2016-09-12 | $114.13 | $115.75 | $113.70 | $115.52 | $100.92 | 2,343,772 |
| 2016-09-09 | $116.38 | $116.38 | $114.42 | $114.44 | $99.98 | 2,010,893 |
| 2016-09-08 | $118.04 | $118.34 | $116.89 | $116.90 | $102.13 | 1,584,956 |
| 2016-09-07 | $118.49 | $118.87 | $118.25 | $118.68 | $103.68 | 1,149,599 |
| 2016-09-06 | $118.52 | $119.31 | $118.39 | $119.29 | $103.63 | 1,156,408 |
| 2016-09-02 | $118.06 | $119.32 | $118.06 | $118.84 | $103.24 | 1,090,336 |
| 2016-09-01 | $118.90 | $118.90 | $117.67 | $118.35 | $102.81 | 1,462,458 |
| 2016-08-31 | $118.21 | $119.05 | $118.02 | $118.71 | $103.13 | 1,589,647 |
| 2016-08-30 | $117.16 | $119.10 | $117.16 | $118.47 | $102.92 | 1,482,418 |
| 2016-08-29 | $117.63 | $118.72 | $117.49 | $118.48 | $102.93 | 1,277,833 |
| 2016-08-26 | $118.07 | $118.80 | $116.64 | $117.14 | $101.76 | 1,578,970 |
| 2016-08-25 | $117.13 | $118.05 | $116.98 | $117.75 | $102.29 | 823,103 |
| 2016-08-24 | $116.66 | $117.24 | $115.97 | $117.11 | $101.74 | 1,013,986 |
| 2016-08-23 | $117.28 | $117.70 | $116.61 | $116.63 | $101.32 | 870,964 |
| 2016-08-22 | $117.40 | $117.40 | $116.31 | $116.95 | $101.60 | 1,137,234 |
| 2016-08-19 | $117.38 | $117.61 | $116.98 | $117.47 | $102.05 | 1,108,625 |
| 2016-08-18 | $117.37 | $117.82 | $117.05 | $117.82 | $102.35 | 1,271,362 |
| 2016-08-17 | $117.10 | $117.63 | $116.61 | $117.42 | $102.01 | 1,224,235 |
| 2016-08-16 | $117.94 | $118.44 | $116.98 | $116.98 | $101.62 | 1,102,829 |
| 2016-08-15 | $118.58 | $118.75 | $118.08 | $118.35 | $102.81 | 1,029,741 |
| 2016-08-12 | $118.58 | $118.86 | $118.37 | $118.51 | $102.95 | 815,691 |
| 2016-08-11 | $118.70 | $118.90 | $118.37 | $118.60 | $103.03 | 986,930 |
| 2016-08-10 | $117.95 | $118.36 | $117.82 | $118.23 | $102.71 | 953,712 |
| 2016-08-09 | $118.30 | $118.53 | $118.09 | $118.18 | $102.67 | 976,895 |
| 2016-08-08 | $118.42 | $118.85 | $117.70 | $118.15 | $102.64 | 1,226,524 |
| 2016-08-05 | $118.41 | $118.76 | $117.96 | $118.58 | $103.01 | 1,236,042 |
| 2016-08-04 | $118.10 | $118.45 | $117.50 | $117.88 | $102.40 | 1,905,130 |
| 2016-08-03 | $117.28 | $117.99 | $117.13 | $117.98 | $102.49 | 1,337,860 |
| 2016-08-02 | $116.71 | $117.16 | $116.51 | $117.03 | $101.67 | 1,106,304 |
| 2016-08-01 | $116.26 | $116.90 | $116.00 | $116.81 | $101.48 | 1,509,090 |
| 2016-07-29 | $117.34 | $117.68 | $116.13 | $116.22 | $100.96 | 2,169,132 |
| 2016-07-28 | $116.58 | $117.68 | $116.21 | $117.61 | $102.17 | 1,268,336 |
| 2016-07-27 | $117.14 | $117.50 | $116.19 | $116.43 | $101.15 | 1,976,870 |
| 2016-07-26 | $117.71 | $118.13 | $117.00 | $117.65 | $102.20 | 1,358,112 |
| 2016-07-25 | $117.00 | $117.53 | $116.47 | $117.45 | $102.03 | 1,265,545 |
| 2016-07-22 | $116.72 | $117.61 | $115.87 | $117.15 | $101.77 | 1,068,025 |
| 2016-07-21 | $116.39 | $116.87 | $115.00 | $116.72 | $101.40 | 1,807,349 |
| 2016-07-20 | $117.45 | $117.65 | $116.94 | $117.01 | $101.65 | 1,662,481 |
| 2016-07-19 | $116.93 | $117.32 | $116.56 | $117.05 | $101.68 | 1,384,422 |
| 2016-07-18 | $118.49 | $118.86 | $117.36 | $117.38 | $101.97 | 2,037,175 |
| 2016-07-15 | $119.14 | $119.19 | $118.38 | $118.64 | $103.06 | 1,546,811 |
| 2016-07-14 | $119.00 | $119.08 | $118.38 | $118.74 | $103.15 | 1,090,269 |
| 2016-07-13 | $118.34 | $118.52 | $117.96 | $118.00 | $102.51 | 1,231,822 |
| 2016-07-12 | $118.40 | $118.90 | $117.67 | $118.09 | $102.59 | 1,208,493 |
| 2016-07-11 | $118.32 | $118.47 | $117.91 | $118.12 | $102.61 | 1,019,528 |
| 2016-07-08 | $118.40 | $118.43 | $117.55 | $118.08 | $102.58 | 1,197,332 |
| 2016-07-07 | $118.70 | $118.79 | $117.05 | $117.51 | $102.08 | 1,237,142 |
| 2016-07-06 | $118.38 | $118.97 | $118.05 | $118.76 | $103.17 | 1,360,410 |
| 2016-07-05 | $118.25 | $119.04 | $118.02 | $118.68 | $103.10 | 1,406,124 |
| 2016-07-01 | $118.96 | $119.30 | $118.23 | $118.85 | $103.25 | 1,353,356 |
| 2016-06-30 | $116.91 | $119.05 | $116.83 | $119.04 | $103.41 | 2,584,307 |
| 2016-06-29 | $114.88 | $116.85 | $114.72 | $116.81 | $101.48 | 2,190,850 |
| 2016-06-28 | $111.87 | $114.15 | $111.08 | $114.13 | $99.15 | 2,062,602 |
| 2016-06-27 | $110.47 | $110.83 | $109.33 | $110.35 | $95.86 | 1,878,828 |
| 2016-06-24 | $109.31 | $112.42 | $109.19 | $111.02 | $96.45 | 2,423,979 |
| 2016-06-23 | $113.22 | $113.90 | $112.53 | $113.85 | $98.90 | 1,132,534 |
| 2016-06-22 | $112.91 | $113.07 | $111.72 | $111.83 | $97.15 | 1,565,765 |
| 2016-06-21 | $112.91 | $113.15 | $112.46 | $112.72 | $97.92 | 1,056,147 |
| 2016-06-20 | $112.63 | $113.59 | $112.51 | $112.61 | $97.83 | 1,171,220 |
| 2016-06-17 | $113.07 | $113.10 | $111.33 | $111.86 | $97.17 | 2,102,220 |
| 2016-06-16 | $111.24 | $112.79 | $111.00 | $112.75 | $97.95 | 1,143,088 |
| 2016-06-15 | $112.88 | $113.07 | $111.69 | $111.81 | $97.13 | 1,174,642 |
| 2016-06-14 | $113.12 | $113.25 | $112.25 | $112.55 | $97.77 | 1,530,768 |
| 2016-06-13 | $113.61 | $114.56 | $112.89 | $113.00 | $98.17 | 1,363,406 |
| 2016-06-10 | $114.13 | $114.41 | $113.27 | $113.81 | $98.87 | 1,203,642 |
| 2016-06-09 | $113.83 | $114.39 | $113.53 | $114.22 | $99.23 | 918,802 |
| 2016-06-08 | $113.55 | $114.50 | $113.55 | $114.22 | $99.23 | 1,280,955 |
| 2016-06-07 | $114.61 | $115.01 | $114.23 | $114.58 | $98.96 | 1,889,295 |
| 2016-06-06 | $115.00 | $115.33 | $114.12 | $114.33 | $98.74 | 1,339,185 |
| 2016-06-03 | $114.12 | $114.96 | $113.28 | $114.62 | $98.99 | 1,087,384 |
| 2016-06-02 | $114.76 | $114.89 | $114.21 | $114.87 | $99.21 | 1,130,876 |
| 2016-06-01 | $113.75 | $114.87 | $113.37 | $114.84 | $99.18 | 1,398,833 |
| 2016-05-31 | $114.23 | $115.00 | $113.49 | $114.14 | $98.58 | 2,135,655 |
| 2016-05-27 | $113.61 | $114.34 | $113.55 | $114.18 | $98.61 | 1,031,261 |
| 2016-05-26 | $113.48 | $113.76 | $113.01 | $113.60 | $98.11 | 1,205,220 |
| 2016-05-25 | $113.76 | $114.38 | $113.33 | $113.54 | $98.06 | 1,180,237 |
| 2016-05-24 | $111.61 | $113.50 | $111.50 | $113.44 | $97.97 | 1,386,364 |
| 2016-05-23 | $111.70 | $112.19 | $111.21 | $111.39 | $96.20 | 1,110,678 |
| 2016-05-20 | $110.75 | $112.46 | $110.48 | $111.89 | $96.63 | 1,806,616 |
| 2016-05-19 | $110.53 | $110.97 | $109.86 | $110.10 | $95.09 | 1,638,255 |
| 2016-05-18 | $110.27 | $111.89 | $109.98 | $111.30 | $96.12 | 1,346,945 |
| 2016-05-17 | $112.08 | $112.26 | $110.10 | $110.42 | $95.36 | 1,490,486 |
| 2016-05-16 | $112.26 | $112.86 | $111.94 | $112.24 | $96.94 | 1,154,992 |
| 2016-05-13 | $112.83 | $113.01 | $111.93 | $112.67 | $97.31 | 1,608,246 |
| 2016-05-12 | $112.19 | $113.04 | $111.63 | $112.64 | $97.28 | 1,274,823 |
| 2016-05-11 | $112.31 | $113.12 | $111.90 | $111.97 | $96.70 | 1,519,541 |
| 2016-05-10 | $111.00 | $112.28 | $110.74 | $112.27 | $96.96 | 1,267,056 |
| 2016-05-09 | $110.11 | $111.05 | $110.01 | $110.81 | $95.70 | 942,259 |
| 2016-05-06 | $110.50 | $110.59 | $109.73 | $110.45 | $95.39 | 1,273,054 |
| 2016-05-05 | $110.39 | $111.16 | $110.27 | $110.75 | $95.65 | 1,590,145 |
| 2016-05-04 | $109.52 | $110.19 | $108.68 | $109.73 | $94.77 | 1,348,389 |
| 2016-05-03 | $109.68 | $110.69 | $109.62 | $110.33 | $95.29 | 1,256,524 |
| 2016-05-02 | $110.01 | $111.27 | $110.01 | $110.91 | $95.79 | 1,413,919 |
| 2016-04-29 | $108.96 | $110.12 | $108.50 | $109.90 | $94.92 | 1,697,574 |
| 2016-04-28 | $108.72 | $109.87 | $108.37 | $109.13 | $94.25 | 1,448,345 |
| 2016-04-27 | $110.13 | $110.13 | $108.88 | $109.53 | $94.60 | 2,341,989 |
| 2016-04-26 | $110.63 | $110.93 | $109.56 | $109.97 | $94.98 | 1,614,963 |
| 2016-04-25 | $110.55 | $110.65 | $109.51 | $110.34 | $95.30 | 1,482,319 |
| 2016-04-22 | $109.16 | $111.17 | $109.10 | $110.84 | $95.73 | 2,023,539 |
| 2016-04-21 | $111.53 | $112.37 | $108.25 | $108.79 | $93.96 | 5,073,676 |
| 2016-04-20 | $116.63 | $116.68 | $115.14 | $115.80 | $100.01 | 1,962,604 |
| 2016-04-19 | $116.81 | $117.24 | $116.09 | $116.27 | $100.42 | 1,216,952 |
| 2016-04-18 | $116.00 | $116.33 | $115.43 | $116.01 | $100.19 | 2,350,319 |
| 2016-04-15 | $115.74 | $116.62 | $115.35 | $116.23 | $100.38 | 1,550,592 |
| 2016-04-14 | $115.87 | $115.99 | $115.10 | $115.36 | $99.63 | 1,588,270 |
| 2016-04-13 | $115.87 | $116.18 | $114.86 | $115.96 | $100.15 | 1,483,917 |
| 2016-04-12 | $114.81 | $115.29 | $114.13 | $115.19 | $99.48 | 1,749,446 |
| 2016-04-11 | $115.35 | $116.28 | $114.73 | $114.78 | $99.13 | 1,176,600 |
| 2016-04-08 | $114.79 | $116.01 | $114.79 | $115.23 | $99.52 | 907,049 |
| 2016-04-07 | $115.58 | $115.58 | $114.36 | $114.50 | $98.89 | 1,293,968 |
| 2016-04-06 | $116.05 | $116.38 | $114.96 | $115.93 | $100.12 | 1,644,416 |
| 2016-04-05 | $117.07 | $117.84 | $116.02 | $116.13 | $100.30 | 1,215,102 |
| 2016-04-04 | $117.65 | $118.28 | $117.17 | $117.56 | $101.53 | 1,096,107 |
| 2016-04-01 | $116.42 | $117.55 | $115.91 | $117.40 | $101.39 | 1,478,969 |
| 2016-03-31 | $117.39 | $117.61 | $116.49 | $116.71 | $100.80 | 1,111,390 |
| 2016-03-30 | $116.95 | $117.70 | $116.72 | $117.43 | $101.42 | 1,147,755 |
| 2016-03-29 | $116.21 | $116.87 | $115.77 | $116.41 | $100.54 | 1,234,127 |
| 2016-03-28 | $116.11 | $116.41 | $115.57 | $116.25 | $100.40 | 885,183 |
| 2016-03-24 | $115.64 | $115.92 | $114.67 | $115.39 | $99.66 | 1,477,414 |
| 2016-03-23 | $116.16 | $116.46 | $115.05 | $115.89 | $100.09 | 1,458,602 |
| 2016-03-22 | $115.95 | $116.78 | $115.54 | $116.06 | $100.24 | 1,528,403 |
| 2016-03-21 | $115.32 | $116.32 | $115.32 | $116.03 | $100.21 | 1,200,619 |
| 2016-03-18 | $115.99 | $116.00 | $114.81 | $115.76 | $99.98 | 5,239,587 |
| 2016-03-17 | $114.73 | $116.17 | $114.44 | $115.83 | $100.04 | 1,518,600 |
| 2016-03-16 | $113.50 | $115.01 | $113.50 | $114.68 | $99.04 | 1,409,018 |
| 2016-03-15 | $112.23 | $114.38 | $112.08 | $113.92 | $98.39 | 1,529,131 |
| 2016-03-14 | $113.65 | $113.80 | $112.28 | $112.82 | $97.44 | 1,732,098 |
| 2016-03-11 | $112.19 | $113.67 | $112.13 | $113.64 | $98.15 | 1,978,852 |
| 2016-03-10 | $111.26 | $112.36 | $110.58 | $111.53 | $96.32 | 1,682,975 |
| 2016-03-09 | $111.50 | $111.70 | $110.83 | $111.33 | $96.15 | 1,452,077 |
| 2016-03-08 | $109.46 | $111.58 | $109.46 | $110.85 | $95.74 | 1,857,368 |
| 2016-03-07 | $110.02 | $110.49 | $109.56 | $110.41 | $94.83 | 1,226,982 |
| 2016-03-04 | $110.38 | $110.59 | $109.06 | $110.40 | $94.83 | 1,372,878 |
| 2016-03-03 | $109.92 | $110.28 | $108.63 | $109.80 | $94.31 | 1,819,393 |
| 2016-03-02 | $110.06 | $110.44 | $109.68 | $110.20 | $94.65 | 1,521,015 |
| 2016-03-01 | $108.13 | $110.13 | $108.04 | $110.13 | $94.59 | 1,651,864 |
| 2016-02-29 | $108.46 | $108.72 | $107.39 | $107.52 | $92.35 | 2,922,459 |
| 2016-02-26 | $109.60 | $109.80 | $108.25 | $108.46 | $93.16 | 1,807,747 |
| 2016-02-25 | $108.79 | $109.27 | $108.22 | $109.27 | $93.85 | 1,392,937 |
| 2016-02-24 | $107.30 | $108.80 | $106.67 | $108.48 | $93.18 | 1,521,880 |
| 2016-02-23 | $108.64 | $108.81 | $107.63 | $107.91 | $92.69 | 1,523,080 |
| 2016-02-22 | $109.42 | $109.53 | $108.49 | $109.35 | $93.92 | 2,281,108 |
| 2016-02-19 | $108.56 | $108.72 | $107.83 | $108.09 | $92.84 | 1,682,452 |
| 2016-02-18 | $109.01 | $109.25 | $108.58 | $108.85 | $93.49 | 1,678,136 |
| 2016-02-17 | $108.00 | $109.26 | $107.63 | $109.18 | $93.78 | 1,913,799 |
| 2016-02-16 | $108.27 | $108.50 | $106.61 | $107.37 | $92.22 | 2,322,251 |
| 2016-02-12 | $104.82 | $107.58 | $104.18 | $107.49 | $92.33 | 2,095,910 |
| 2016-02-11 | $103.73 | $104.56 | $103.07 | $103.77 | $89.13 | 2,544,641 |
| 2016-02-10 | $106.35 | $107.65 | $105.60 | $105.72 | $90.81 | 1,584,543 |
| 2016-02-09 | $103.95 | $106.14 | $103.77 | $105.92 | $90.98 | 1,983,590 |
| 2016-02-08 | $105.18 | $106.00 | $103.93 | $105.60 | $90.70 | 3,409,343 |
| 2016-02-05 | $107.49 | $108.00 | $106.01 | $106.29 | $91.30 | 2,756,581 |
| 2016-02-04 | $106.76 | $107.57 | $106.59 | $107.49 | $92.33 | 1,606,996 |
| 2016-02-03 | $106.35 | $107.51 | $104.74 | $106.89 | $91.81 | 2,084,988 |
| 2016-02-02 | $105.50 | $106.44 | $105.50 | $106.03 | $91.07 | 1,730,188 |
| 2016-02-01 | $106.79 | $107.35 | $106.17 | $107.01 | $91.91 | 1,843,781 |
| 2016-01-29 | $105.28 | $107.07 | $104.97 | $107.04 | $91.94 | 2,195,908 |
| 2016-01-28 | $103.79 | $104.82 | $103.04 | $104.47 | $89.73 | 1,391,489 |
| 2016-01-27 | $103.07 | $104.75 | $102.73 | $103.31 | $88.74 | 1,694,543 |
| 2016-01-26 | $102.26 | $104.00 | $102.18 | $103.25 | $88.68 | 2,018,855 |
| 2016-01-25 | $102.53 | $103.40 | $101.55 | $102.08 | $87.68 | 2,930,028 |
| 2016-01-22 | $103.63 | $103.90 | $102.08 | $103.14 | $88.59 | 2,483,713 |
| 2016-01-21 | $103.86 | $105.10 | $101.23 | $102.70 | $88.21 | 3,183,963 |
| 2016-01-20 | $104.89 | $104.95 | $102.68 | $103.65 | $89.03 | 3,320,314 |
| 2016-01-19 | $106.61 | $106.67 | $105.28 | $105.76 | $90.84 | 2,459,588 |
| 2016-01-15 | $103.28 | $105.73 | $103.28 | $105.10 | $90.27 | 2,532,432 |
| 2016-01-14 | $105.94 | $108.01 | $105.83 | $106.98 | $91.89 | 1,919,027 |
| 2016-01-13 | $108.27 | $108.83 | $105.83 | $106.06 | $91.10 | 2,881,368 |
| 2016-01-12 | $107.69 | $108.20 | $106.59 | $107.98 | $92.75 | 2,116,010 |
| 2016-01-11 | $106.47 | $107.28 | $105.62 | $106.79 | $91.72 | 1,549,828 |
| 2016-01-08 | $107.01 | $107.44 | $105.83 | $105.99 | $91.04 | 1,984,371 |
| 2016-01-07 | $107.50 | $108.44 | $106.03 | $106.44 | $91.42 | 2,284,352 |
| 2016-01-06 | $109.34 | $109.79 | $108.57 | $109.04 | $93.66 | 1,730,884 |
| 2016-01-05 | $109.92 | $110.73 | $109.54 | $110.47 | $94.89 | 1,870,428 |
| 2016-01-04 | $110.71 | $110.96 | $108.73 | $109.97 | $94.46 | 2,845,969 |
| 2015-12-31 | $114.12 | $114.32 | $112.83 | $112.86 | $96.94 | 956,059 |
| 2015-12-30 | $115.03 | $115.27 | $114.15 | $114.29 | $98.17 | 646,678 |
| 2015-12-29 | $114.08 | $115.19 | $113.99 | $115.02 | $98.79 | 1,049,629 |
| 2015-12-28 | $113.00 | $113.51 | $112.66 | $113.48 | $97.47 | 712,141 |
| 2015-12-24 | $112.87 | $113.74 | $112.74 | $113.27 | $97.29 | 507,317 |
| 2015-12-23 | $112.84 | $113.25 | $112.27 | $113.21 | $97.24 | 1,465,161 |
| 2015-12-22 | $111.72 | $112.63 | $110.85 | $112.48 | $96.61 | 1,771,426 |
| 2015-12-21 | $110.86 | $111.43 | $110.02 | $110.94 | $95.29 | 1,423,967 |
| 2015-12-18 | $113.27 | $113.27 | $110.07 | $110.13 | $94.59 | 5,050,059 |
| 2015-12-17 | $114.69 | $114.79 | $113.24 | $113.27 | $97.29 | 2,215,697 |
| 2015-12-16 | $114.09 | $114.84 | $113.08 | $114.54 | $98.38 | 1,774,358 |
| 2015-12-15 | $111.77 | $113.72 | $111.75 | $113.18 | $97.21 | 2,262,562 |
| 2015-12-14 | $109.93 | $112.03 | $109.67 | $111.03 | $95.37 | 2,284,466 |
| 2015-12-11 | $109.68 | $110.96 | $109.34 | $109.76 | $94.28 | 1,832,442 |
| 2015-12-10 | $110.89 | $111.75 | $110.25 | $110.99 | $95.33 | 1,580,641 |
| 2015-12-09 | $111.66 | $112.89 | $110.83 | $111.04 | $95.38 | 1,835,515 |
| 2015-12-08 | $112.42 | $113.00 | $111.72 | $112.37 | $96.52 | 1,991,622 |
| 2015-12-07 | $113.19 | $114.00 | $112.88 | $113.59 | $97.04 | 1,907,479 |
| 2015-12-04 | $111.72 | $114.11 | $111.72 | $114.06 | $97.44 | 2,226,261 |
| 2015-12-03 | $114.07 | $114.28 | $111.04 | $111.29 | $95.07 | 4,310,063 |
| 2015-12-02 | $115.41 | $116.07 | $114.62 | $114.71 | $98.00 | 1,667,849 |
| 2015-12-01 | $115.27 | $116.36 | $115.14 | $115.68 | $98.82 | 1,829,615 |
| 2015-11-30 | $115.17 | $115.50 | $114.40 | $114.57 | $97.88 | 1,868,093 |
| 2015-11-27 | $114.71 | $115.10 | $114.35 | $114.85 | $98.12 | 548,064 |
| 2015-11-25 | $115.45 | $115.53 | $114.57 | $114.80 | $98.07 | 1,165,367 |
| 2015-11-24 | $115.32 | $115.77 | $114.71 | $115.44 | $98.62 | 1,486,249 |
| 2015-11-23 | $115.81 | $116.15 | $115.39 | $115.63 | $98.78 | 1,320,807 |
| 2015-11-20 | $115.24 | $116.48 | $115.08 | $115.83 | $98.95 | 1,694,666 |
| 2015-11-19 | $114.85 | $115.30 | $114.13 | $115.02 | $98.26 | 1,067,986 |
| 2015-11-18 | $112.84 | $114.79 | $112.75 | $114.68 | $97.97 | 1,688,316 |
| 2015-11-17 | $112.81 | $113.45 | $112.43 | $112.74 | $96.31 | 1,568,977 |
| 2015-11-16 | $111.85 | $112.91 | $111.62 | $112.89 | $96.44 | 1,653,536 |
| 2015-11-13 | $112.36 | $112.91 | $111.83 | $112.00 | $95.68 | 2,043,635 |
| 2015-11-12 | $113.83 | $114.19 | $112.26 | $112.31 | $95.95 | 1,939,443 |
| 2015-11-11 | $114.31 | $114.78 | $113.85 | $114.38 | $97.71 | 1,226,289 |
| 2015-11-10 | $112.90 | $114.10 | $112.47 | $114.05 | $97.43 | 1,488,312 |
| 2015-11-09 | $112.72 | $113.07 | $112.41 | $112.83 | $96.39 | 1,585,218 |
| 2015-11-06 | $114.57 | $114.78 | $112.59 | $113.10 | $96.62 | 2,620,778 |
| 2015-11-05 | $114.43 | $114.58 | $113.84 | $113.97 | $97.36 | 1,511,128 |
| 2015-11-04 | $113.71 | $114.36 | $113.18 | $114.08 | $97.46 | 2,031,597 |
| 2015-11-03 | $113.80 | $114.14 | $112.99 | $113.69 | $97.12 | 1,534,503 |
| 2015-11-02 | $113.57 | $113.98 | $113.31 | $113.87 | $97.28 | 1,828,571 |
| 2015-10-30 | $114.56 | $114.61 | $112.89 | $112.89 | $96.44 | 2,207,261 |
| 2015-10-29 | $114.31 | $114.77 | $113.69 | $114.29 | $97.64 | 1,932,910 |
| 2015-10-28 | $113.81 | $114.32 | $113.08 | $114.26 | $97.61 | 1,783,678 |
| 2015-10-27 | $112.17 | $113.76 | $112.12 | $113.41 | $96.88 | 2,119,835 |
| 2015-10-26 | $112.59 | $112.99 | $112.22 | $112.77 | $96.34 | 1,799,513 |
| 2015-10-23 | $112.79 | $112.97 | $111.90 | $112.28 | $95.92 | 2,326,778 |
| 2015-10-22 | $110.82 | $112.93 | $110.76 | $112.32 | $95.95 | 2,487,982 |
| 2015-10-21 | $109.50 | $111.88 | $109.49 | $110.70 | $94.57 | 3,117,582 |
| 2015-10-20 | $108.58 | $109.86 | $107.91 | $108.95 | $93.07 | 3,135,000 |
| 2015-10-19 | $105.74 | $106.47 | $104.81 | $106.32 | $90.83 | 2,395,142 |
| 2015-10-16 | $105.24 | $105.97 | $105.04 | $105.90 | $90.47 | 1,869,880 |
| 2015-10-15 | $103.62 | $104.96 | $103.22 | $104.96 | $89.67 | 1,657,571 |
| 2015-10-14 | $103.22 | $103.73 | $102.69 | $102.77 | $87.80 | 1,938,398 |
| 2015-10-13 | $103.22 | $103.99 | $103.00 | $103.31 | $88.26 | 1,287,612 |
| 2015-10-12 | $102.66 | $104.00 | $102.65 | $103.72 | $88.61 | 983,712 |
| 2015-10-09 | $103.37 | $103.75 | $102.63 | $102.94 | $87.94 | 1,290,605 |
| 2015-10-08 | $101.67 | $103.21 | $101.56 | $103.09 | $88.07 | 1,213,710 |
| 2015-10-07 | $101.52 | $102.46 | $101.28 | $102.17 | $87.28 | 1,339,301 |
| 2015-10-06 | $101.54 | $101.61 | $100.90 | $101.07 | $86.34 | 1,329,553 |
| 2015-10-05 | $100.73 | $101.91 | $100.48 | $101.86 | $87.02 | 1,846,740 |
| 2015-10-02 | $97.55 | $100.03 | $97.18 | $100.03 | $85.45 | 2,410,910 |
| 2015-10-01 | $99.85 | $99.97 | $97.18 | $98.34 | $84.01 | 2,981,417 |
| 2015-09-30 | $100.35 | $100.36 | $99.28 | $99.53 | $85.03 | 2,548,706 |
| 2015-09-29 | $99.21 | $99.61 | $98.21 | $99.47 | $84.98 | 2,128,574 |
| 2015-09-28 | $99.40 | $100.26 | $98.77 | $99.08 | $84.64 | 2,845,161 |
| 2015-09-25 | $99.60 | $100.61 | $98.48 | $99.91 | $85.35 | 1,942,905 |
| 2015-09-24 | $98.64 | $99.23 | $98.32 | $98.86 | $84.46 | 2,386,959 |
| 2015-09-23 | $99.00 | $99.65 | $98.48 | $99.08 | $84.64 | 1,919,154 |
| 2015-09-22 | $99.26 | $99.65 | $98.68 | $98.98 | $84.56 | 2,326,593 |
| 2015-09-21 | $100.44 | $101.43 | $100.12 | $100.52 | $85.87 | 2,095,698 |
| 2015-09-18 | $99.83 | $100.91 | $99.44 | $99.66 | $85.14 | 5,001,765 |
| 2015-09-17 | $101.94 | $103.13 | $101.25 | $101.66 | $86.85 | 1,776,473 |
| 2015-09-16 | $100.76 | $102.08 | $100.50 | $101.91 | $87.06 | 2,034,212 |
| 2015-09-15 | $99.52 | $101.15 | $99.18 | $100.86 | $86.16 | 1,694,340 |
| 2015-09-14 | $99.57 | $99.84 | $98.76 | $99.28 | $84.81 | 1,601,785 |
| 2015-09-11 | $98.43 | $99.52 | $98.18 | $99.49 | $84.99 | 1,375,340 |
| 2015-09-10 | $98.16 | $99.75 | $98.07 | $99.09 | $84.65 | 1,628,132 |
| 2015-09-09 | $100.25 | $100.47 | $98.30 | $98.48 | $84.13 | 1,590,770 |
| 2015-09-08 | $98.94 | $99.69 | $98.50 | $99.65 | $85.13 | 2,104,687 |
Travelers Companies Inc (TRV) News Headlines
.jpg)
Court blocks Biden admin's airline fee transparency rule: What passengers should know
The United States Court of Appeals for the Fifth Circuit recently blocked the airline junk fee rule that the DOT says would have saved consumers $500…
foxbusiness.com Feb. 14, 2025.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Apple, Capital One, Goldman Sachs, Salesforce, CrowdStrike & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com Feb. 19, 2025.jpg)
Recent Travelers Companies Inc (TRV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Travelers Companies Inc (TRV) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |