Unitedhealth Group Inc (UNH) Exchange: NYSE
Data as of May 2, 2025
$399.92 ($-0.76) -0.19%
Unitedhealth Group Inc - Daily Information
Click for more stock information on Unitedhealth Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $399.96 |
| Previous Close | $399.92 |
| High | $402.00 |
| Low | $393.11 |
| Adjusted Open | $399.96 |
| Previous Adjusted Close | $399.92 |
| Adjusted High | $402.00 |
| Adjusted Low | $393.11 |
About Unitedhealth Group Inc (UNH)
UnitedHealth Group Incorporated is a health and well-being company that offers health care products and services in the US and internationally. Established in 1977, UnitedHealth has since grown to become the largest health insurer in the US and its headquarters are located in Minnetonka, Minnesota. The company has annual revenues of more than $226 billion with over 265,000 employees worldwide. UnitedHealth Group operates in 4 segments which include UnitedHealthcare, OptumHealth, OptumInsight and OptumRx. The company has a wide variety of products and services such as medical benefits, pharmacy benefits, Medicaid, Medicare, and other services. In addition, the UnitedHealth Group also provides services to businesses, government and individuals.
Invest in Unitedhealth Group Inc (UNH)
Historical Stock Data for Unitedhealth Group Inc (UNH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $399.96 | $402.00 | $393.11 | $399.92 | $399.92 | 11,392,906 |
| 2025-05-01 | $411.32 | $411.99 | $399.86 | $400.68 | $400.68 | 9,194,745 |
| 2025-04-30 | $409.03 | $413.26 | $401.00 | $411.44 | $411.44 | 9,192,825 |
| 2025-04-29 | $421.19 | $421.75 | $409.10 | $409.23 | $409.23 | 9,909,076 |
| 2025-04-28 | $419.75 | $424.12 | $415.55 | $420.00 | $420.00 | 6,592,819 |
| 2025-04-25 | $423.56 | $423.56 | $412.02 | $418.64 | $418.64 | 9,263,777 |
| 2025-04-24 | $427.57 | $429.90 | $423.65 | $424.25 | $424.25 | 7,629,125 |
| 2025-04-23 | $427.07 | $438.85 | $423.75 | $427.96 | $427.96 | 8,345,659 |
| 2025-04-22 | $424.64 | $431.50 | $417.12 | $427.18 | $427.18 | 10,156,865 |
| 2025-04-21 | $449.76 | $453.50 | $424.81 | $425.33 | $425.33 | 13,029,860 |
| 2025-04-17 | $481.95 | $489.79 | $447.10 | $454.11 | $454.11 | 29,120,168 |
| 2025-04-16 | $585.32 | $594.81 | $582.96 | $585.04 | $585.04 | 4,192,093 |
| 2025-04-15 | $592.24 | $592.86 | $582.01 | $583.59 | $583.59 | 3,871,279 |
| 2025-04-14 | $595.00 | $595.63 | $579.29 | $587.06 | $587.06 | 4,839,273 |
| 2025-04-11 | $588.92 | $606.36 | $586.53 | $599.47 | $599.47 | 6,121,458 |
| 2025-04-10 | $580.24 | $601.88 | $580.00 | $594.40 | $594.40 | 8,645,986 |
| 2025-04-09 | $560.14 | $589.40 | $554.46 | $578.50 | $578.50 | 12,691,858 |
| 2025-04-08 | $582.17 | $585.01 | $547.46 | $553.08 | $553.08 | 11,762,283 |
| 2025-04-07 | $513.40 | $529.20 | $503.59 | $524.70 | $524.70 | 7,356,702 |
| 2025-04-04 | $540.64 | $551.74 | $524.84 | $525.05 | $525.05 | 9,918,989 |
| 2025-04-03 | $529.99 | $548.50 | $529.29 | $540.44 | $540.44 | 6,457,925 |
| 2025-04-02 | $522.95 | $525.00 | $516.80 | $523.20 | $523.20 | 2,378,909 |
| 2025-04-01 | $525.74 | $528.17 | $520.95 | $523.12 | $523.12 | 2,962,708 |
| 2025-03-31 | $519.18 | $528.12 | $518.59 | $523.75 | $523.75 | 5,238,670 |
| 2025-03-28 | $516.87 | $520.98 | $515.05 | $516.04 | $516.04 | 2,379,100 |
| 2025-03-27 | $516.29 | $521.08 | $512.95 | $515.72 | $515.72 | 2,822,160 |
| 2025-03-26 | $515.20 | $522.95 | $512.85 | $518.20 | $518.20 | 3,255,026 |
| 2025-03-25 | $518.28 | $519.00 | $511.53 | $513.43 | $513.43 | 3,003,626 |
| 2025-03-24 | $515.08 | $518.25 | $511.12 | $516.50 | $516.50 | 3,841,080 |
| 2025-03-21 | $511.68 | $519.00 | $505.09 | $516.85 | $516.85 | 10,244,942 |
| 2025-03-20 | $505.25 | $514.39 | $503.51 | $511.30 | $511.30 | 4,965,390 |
| 2025-03-19 | $505.04 | $506.35 | $500.06 | $503.20 | $503.20 | 3,317,606 |
| 2025-03-18 | $502.24 | $505.97 | $497.82 | $503.80 | $503.80 | 3,617,629 |
| 2025-03-17 | $487.51 | $500.61 | $485.95 | $499.02 | $499.02 | 5,152,316 |
| 2025-03-14 | $481.00 | $489.45 | $478.24 | $488.65 | $488.65 | 3,915,911 |
| 2025-03-13 | $479.45 | $484.06 | $475.00 | $481.52 | $481.52 | 2,877,044 |
| 2025-03-12 | $483.14 | $487.60 | $478.82 | $481.11 | $481.11 | 3,681,016 |
| 2025-03-11 | $482.50 | $486.77 | $477.14 | $486.04 | $486.04 | 4,101,015 |
| 2025-03-10 | $492.28 | $497.85 | $477.71 | $480.22 | $480.22 | 4,790,405 |
| 2025-03-07 | $483.83 | $499.92 | $483.37 | $493.48 | $491.33 | 5,434,096 |
| 2025-03-06 | $476.00 | $488.12 | $472.00 | $487.72 | $485.60 | 4,963,988 |
| 2025-03-05 | $471.07 | $479.08 | $471.01 | $475.98 | $473.91 | 3,637,102 |
| 2025-03-04 | $469.75 | $479.21 | $466.46 | $474.61 | $472.54 | 5,864,135 |
| 2025-03-03 | $474.37 | $477.27 | $465.21 | $467.05 | $465.02 | 5,700,194 |
| 2025-02-28 | $467.00 | $476.36 | $464.48 | $474.96 | $472.89 | 6,146,326 |
| 2025-02-27 | $466.17 | $475.40 | $465.02 | $468.56 | $466.52 | 4,216,771 |
| 2025-02-26 | $464.65 | $473.05 | $458.20 | $463.59 | $461.57 | 5,108,381 |
| 2025-02-25 | $460.77 | $470.76 | $450.07 | $470.38 | $468.33 | 9,100,970 |
| 2025-02-24 | $466.68 | $468.00 | $457.00 | $461.52 | $459.51 | 6,919,337 |
| 2025-02-21 | $439.55 | $469.70 | $438.50 | $466.42 | $466.42 | 19,547,792 |
| 2025-02-20 | $505.19 | $508.43 | $500.24 | $502.42 | $502.42 | 4,144,301 |
| 2025-02-19 | $501.33 | $511.86 | $498.15 | $511.04 | $511.04 | 4,380,314 |
| 2025-02-18 | $510.94 | $516.00 | $497.00 | $500.73 | $500.73 | 8,759,280 |
| 2025-02-14 | $529.00 | $533.20 | $522.91 | $523.51 | $523.51 | 3,705,326 |
| 2025-02-13 | $530.90 | $534.33 | $527.10 | $531.18 | $531.18 | 2,835,051 |
| 2025-02-12 | $539.85 | $542.35 | $525.51 | $527.40 | $527.40 | 3,859,241 |
| 2025-02-11 | $535.00 | $547.54 | $528.27 | $533.92 | $533.92 | 2,632,107 |
| 2025-02-10 | $527.67 | $534.16 | $523.38 | $533.37 | $533.37 | 3,143,143 |
| 2025-02-07 | $529.20 | $532.39 | $525.39 | $527.03 | $527.03 | 3,349,299 |
| 2025-02-06 | $537.89 | $539.10 | $525.27 | $530.04 | $530.04 | 3,926,829 |
| 2025-02-05 | $530.73 | $540.70 | $521.91 | $539.81 | $539.81 | 4,621,558 |
| 2025-02-04 | $545.20 | $548.81 | $541.51 | $545.45 | $545.45 | 2,869,935 |
| 2025-02-03 | $542.00 | $553.91 | $541.07 | $548.18 | $548.18 | 4,083,572 |
| 2025-01-31 | $543.24 | $549.16 | $541.41 | $542.49 | $542.49 | 4,120,661 |
| 2025-01-30 | $539.47 | $547.11 | $535.00 | $545.57 | $545.57 | 2,924,741 |
| 2025-01-29 | $541.73 | $543.48 | $534.01 | $538.10 | $538.10 | 2,737,638 |
| 2025-01-28 | $543.01 | $546.50 | $537.84 | $542.48 | $542.48 | 3,162,659 |
| 2025-01-27 | $539.98 | $551.91 | $539.98 | $543.52 | $543.52 | 4,262,959 |
| 2025-01-24 | $528.11 | $534.63 | $524.51 | $532.51 | $532.51 | 3,671,163 |
| 2025-01-23 | $527.87 | $531.48 | $519.32 | $529.77 | $529.77 | 4,580,802 |
| 2025-01-22 | $521.66 | $524.44 | $516.00 | $519.72 | $519.72 | 3,756,139 |
| 2025-01-21 | $514.05 | $525.00 | $512.82 | $524.99 | $524.99 | 5,682,082 |
| 2025-01-17 | $505.62 | $521.82 | $502.80 | $509.76 | $509.76 | 7,495,719 |
| 2025-01-16 | $530.35 | $539.84 | $510.00 | $510.59 | $510.59 | 9,059,887 |
| 2025-01-15 | $537.10 | $546.29 | $534.33 | $543.42 | $543.42 | 4,103,865 |
| 2025-01-14 | $539.65 | $544.55 | $536.55 | $543.74 | $543.74 | 3,978,259 |
| 2025-01-13 | $535.05 | $547.40 | $533.14 | $541.14 | $541.14 | 6,472,465 |
| 2025-01-10 | $526.64 | $535.45 | $518.47 | $520.69 | $520.69 | 5,291,399 |
| 2025-01-08 | $514.50 | $524.67 | $509.51 | $524.52 | $524.52 | 4,141,728 |
| 2025-01-07 | $518.85 | $519.50 | $511.22 | $514.25 | $514.25 | 3,914,545 |
| 2025-01-06 | $513.00 | $520.30 | $509.82 | $513.67 | $513.67 | 4,444,836 |
| 2025-01-03 | $506.35 | $516.29 | $505.38 | $513.00 | $513.00 | 3,020,428 |
| 2025-01-02 | $508.00 | $512.11 | $503.29 | $504.51 | $504.51 | 4,237,395 |
| 2024-12-31 | $509.35 | $511.00 | $503.34 | $505.86 | $505.86 | 4,214,367 |
| 2024-12-30 | $506.86 | $509.73 | $500.66 | $507.80 | $507.80 | 5,409,047 |
| 2024-12-27 | $509.42 | $513.18 | $507.80 | $509.99 | $509.99 | 3,471,799 |
| 2024-12-26 | $505.65 | $512.22 | $504.73 | $511.15 | $511.15 | 3,291,577 |
| 2024-12-24 | $504.40 | $506.10 | $500.59 | $506.10 | $506.10 | 1,824,393 |
| 2024-12-23 | $500.76 | $508.78 | $499.05 | $506.34 | $506.34 | 4,285,978 |
| 2024-12-20 | $489.29 | $502.64 | $488.73 | $500.13 | $500.13 | 10,956,886 |
| 2024-12-19 | $500.14 | $503.65 | $486.24 | $489.25 | $489.25 | 7,418,073 |
| 2024-12-18 | $488.43 | $506.54 | $486.00 | $499.72 | $499.72 | 10,147,601 |
| 2024-12-17 | $487.00 | $495.60 | $475.82 | $485.52 | $485.52 | 14,132,661 |
| 2024-12-16 | $518.00 | $521.70 | $496.08 | $498.50 | $498.50 | 8,879,986 |
| 2024-12-13 | $515.64 | $527.53 | $510.72 | $520.48 | $520.48 | 8,202,905 |
| 2024-12-12 | $531.53 | $534.00 | $514.19 | $515.76 | $515.76 | 9,403,795 |
| 2024-12-11 | $555.66 | $558.10 | $532.67 | $533.53 | $533.53 | 10,362,991 |
| 2024-12-10 | $562.00 | $567.75 | $557.03 | $565.19 | $565.19 | 5,360,590 |
| 2024-12-09 | $552.00 | $562.98 | $544.64 | $560.62 | $560.62 | 7,684,650 |
| 2024-12-06 | $582.11 | $582.11 | $544.14 | $549.62 | $547.57 | 13,003,644 |
| 2024-12-05 | $605.64 | $608.99 | $573.89 | $578.97 | $578.97 | 5,889,435 |
| 2024-12-04 | $611.02 | $622.83 | $606.97 | $610.79 | $610.79 | 4,147,575 |
| 2024-12-03 | $610.85 | $615.75 | $604.82 | $605.23 | $605.23 | 2,329,878 |
| 2024-12-02 | $614.00 | $614.00 | $600.77 | $608.52 | $608.52 | 3,365,099 |
| 2024-11-29 | $608.80 | $615.78 | $606.62 | $610.20 | $610.20 | 2,010,812 |
| 2024-11-27 | $611.03 | $617.45 | $606.70 | $608.38 | $608.38 | 2,269,792 |
| 2024-11-26 | $608.24 | $608.47 | $598.88 | $606.79 | $606.79 | 2,693,612 |
| 2024-11-25 | $597.58 | $609.84 | $595.01 | $605.83 | $605.83 | 5,146,485 |
| 2024-11-22 | $598.56 | $601.26 | $588.68 | $590.87 | $590.87 | 3,198,124 |
| 2024-11-21 | $600.00 | $604.00 | $596.73 | $597.49 | $597.49 | 2,722,929 |
| 2024-11-20 | $582.71 | $602.64 | $581.55 | $600.50 | $600.50 | 3,921,374 |
| 2024-11-19 | $582.72 | $586.84 | $576.77 | $577.00 | $577.00 | 3,198,346 |
| 2024-11-18 | $589.44 | $594.14 | $585.32 | $589.65 | $589.65 | 2,577,124 |
| 2024-11-15 | $591.92 | $598.93 | $589.95 | $592.23 | $592.23 | 3,423,919 |
| 2024-11-14 | $603.48 | $606.00 | $588.99 | $593.15 | $593.15 | 3,079,199 |
| 2024-11-13 | $613.00 | $613.01 | $603.06 | $605.87 | $605.87 | 3,409,793 |
| 2024-11-12 | $619.58 | $624.48 | $613.78 | $614.67 | $614.67 | 2,746,909 |
| 2024-11-11 | $616.90 | $630.73 | $613.92 | $625.25 | $625.25 | 2,986,219 |
| 2024-11-08 | $609.00 | $619.80 | $605.20 | $615.81 | $615.81 | 3,875,838 |
| 2024-11-07 | $598.69 | $607.64 | $596.15 | $605.45 | $605.45 | 5,254,274 |
| 2024-11-06 | $603.90 | $605.50 | $590.85 | $596.69 | $596.69 | 6,591,301 |
| 2024-11-05 | $558.28 | $568.74 | $554.40 | $567.03 | $567.03 | 2,608,133 |
| 2024-11-04 | $566.74 | $568.59 | $555.42 | $557.77 | $557.77 | 2,656,777 |
| 2024-11-01 | $565.12 | $570.33 | $563.90 | $567.56 | $567.56 | 2,548,368 |
| 2024-10-31 | $560.88 | $568.45 | $560.88 | $564.50 | $564.50 | 2,490,014 |
| 2024-10-30 | $561.25 | $570.31 | $560.95 | $562.96 | $562.96 | 2,323,558 |
| 2024-10-29 | $562.82 | $567.68 | $560.66 | $562.13 | $562.13 | 2,600,448 |
| 2024-10-28 | $566.25 | $568.33 | $562.81 | $565.24 | $565.24 | 1,826,559 |
| 2024-10-25 | $566.16 | $571.50 | $563.61 | $564.56 | $564.56 | 2,513,728 |
| 2024-10-24 | $564.99 | $571.70 | $560.31 | $560.81 | $560.81 | 2,590,197 |
| 2024-10-23 | $572.13 | $574.14 | $560.00 | $564.64 | $564.64 | 2,912,085 |
| 2024-10-22 | $567.85 | $573.04 | $565.49 | $569.86 | $569.86 | 2,594,048 |
| 2024-10-21 | $569.64 | $579.28 | $568.70 | $571.47 | $571.47 | 3,018,013 |
| 2024-10-18 | $566.85 | $570.95 | $563.04 | $569.61 | $569.61 | 3,687,045 |
| 2024-10-17 | $560.58 | $569.47 | $558.72 | $566.03 | $566.03 | 5,588,677 |
| 2024-10-16 | $557.01 | $576.18 | $555.12 | $571.34 | $571.34 | 5,103,928 |
| 2024-10-15 | $552.02 | $569.70 | $543.00 | $556.29 | $556.29 | 11,903,763 |
| 2024-10-14 | $599.11 | $608.63 | $597.38 | $605.40 | $605.40 | 2,447,087 |
| 2024-10-11 | $596.49 | $601.52 | $596.20 | $598.05 | $598.05 | 1,909,733 |
| 2024-10-10 | $595.18 | $598.95 | $592.76 | $597.70 | $597.70 | 2,143,284 |
| 2024-10-09 | $582.16 | $592.80 | $580.61 | $591.22 | $591.22 | 2,207,858 |
| 2024-10-08 | $588.06 | $589.21 | $579.56 | $581.58 | $581.58 | 2,231,446 |
| 2024-10-07 | $588.79 | $592.44 | $583.33 | $583.56 | $583.56 | 2,591,083 |
| 2024-10-04 | $592.13 | $596.13 | $588.44 | $591.20 | $591.20 | 2,463,201 |
| 2024-10-03 | $590.61 | $593.23 | $584.37 | $592.75 | $592.75 | 2,645,877 |
| 2024-10-02 | $604.26 | $604.52 | $584.25 | $592.31 | $592.31 | 3,667,113 |
| 2024-10-01 | $585.00 | $588.70 | $580.77 | $583.30 | $583.30 | 2,648,628 |
| 2024-09-30 | $583.50 | $586.42 | $578.74 | $584.68 | $584.68 | 3,009,766 |
| 2024-09-27 | $577.68 | $586.71 | $576.59 | $581.85 | $581.85 | 2,986,238 |
| 2024-09-26 | $575.00 | $576.60 | $570.91 | $574.81 | $574.81 | 2,751,960 |
| 2024-09-25 | $577.87 | $581.11 | $573.08 | $576.31 | $576.31 | 2,619,457 |
| 2024-09-24 | $570.82 | $577.31 | $566.00 | $575.19 | $575.19 | 3,188,511 |
| 2024-09-23 | $576.49 | $579.44 | $572.00 | $573.41 | $573.41 | 2,386,142 |
| 2024-09-20 | $571.70 | $578.84 | $569.65 | $575.00 | $575.00 | 5,398,749 |
| 2024-09-19 | $583.72 | $584.83 | $574.58 | $577.07 | $577.07 | 2,945,679 |
| 2024-09-18 | $576.86 | $584.52 | $572.31 | $580.65 | $580.65 | 2,988,303 |
| 2024-09-17 | $586.01 | $586.72 | $576.39 | $577.96 | $577.96 | 3,415,975 |
| 2024-09-16 | $595.00 | $598.79 | $587.76 | $589.14 | $589.14 | 2,548,647 |
| 2024-09-13 | $591.08 | $597.68 | $587.23 | $594.32 | $594.32 | 2,242,003 |
| 2024-09-12 | $588.53 | $590.51 | $583.21 | $588.42 | $588.42 | 3,395,835 |
| 2024-09-11 | $589.14 | $591.40 | $578.97 | $589.75 | $589.75 | 3,536,622 |
| 2024-09-10 | $595.21 | $604.80 | $591.15 | $599.03 | $599.03 | 2,863,494 |
| 2024-09-09 | $598.32 | $599.48 | $575.27 | $594.10 | $594.10 | 3,411,393 |
| 2024-09-06 | $595.87 | $600.61 | $592.26 | $596.88 | $596.88 | 2,926,369 |
| 2024-09-05 | $604.19 | $606.00 | $589.67 | $595.49 | $595.49 | 2,144,906 |
| 2024-09-04 | $600.00 | $607.94 | $597.88 | $604.18 | $604.18 | 2,788,868 |
| 2024-09-03 | $592.52 | $600.66 | $591.82 | $598.68 | $598.68 | 3,175,479 |
| 2024-08-30 | $590.00 | $593.26 | $586.59 | $590.20 | $590.20 | 2,944,705 |
| 2024-08-29 | $590.68 | $592.61 | $584.37 | $591.57 | $591.57 | 1,953,372 |
| 2024-08-28 | $589.01 | $592.84 | $583.87 | $588.54 | $588.54 | 1,657,042 |
| 2024-08-27 | $589.47 | $592.34 | $583.78 | $587.35 | $587.35 | 1,581,952 |
| 2024-08-26 | $588.05 | $592.09 | $585.74 | $587.13 | $587.13 | 1,800,112 |
| 2024-08-23 | $581.00 | $585.21 | $578.45 | $584.51 | $584.51 | 2,376,416 |
| 2024-08-22 | $579.25 | $582.95 | $570.62 | $578.72 | $578.72 | 2,282,117 |
| 2024-08-21 | $581.51 | $583.39 | $577.43 | $578.07 | $578.07 | 2,369,313 |
| 2024-08-20 | $579.85 | $583.81 | $575.50 | $580.65 | $580.65 | 1,677,473 |
| 2024-08-19 | $578.08 | $583.30 | $577.07 | $578.78 | $578.78 | 1,847,941 |
| 2024-08-16 | $580.92 | $581.65 | $574.10 | $577.68 | $577.68 | 2,190,173 |
| 2024-08-15 | $579.67 | $583.34 | $573.51 | $579.61 | $579.61 | 2,751,927 |
| 2024-08-14 | $575.24 | $581.12 | $573.27 | $579.67 | $579.67 | 2,344,386 |
| 2024-08-13 | $569.99 | $575.73 | $569.00 | $574.24 | $574.24 | 2,369,555 |
| 2024-08-12 | $562.32 | $569.00 | $561.05 | $565.29 | $565.29 | 2,532,389 |
| 2024-08-09 | $564.54 | $565.93 | $557.63 | $558.76 | $558.76 | 2,976,835 |
| 2024-08-08 | $564.37 | $572.45 | $564.37 | $566.24 | $566.24 | 2,860,848 |
| 2024-08-07 | $566.61 | $571.65 | $557.03 | $566.08 | $566.08 | 4,320,853 |
| 2024-08-06 | $568.21 | $577.52 | $562.53 | $568.35 | $568.35 | 3,174,019 |
| 2024-08-05 | $582.12 | $586.82 | $566.76 | $569.96 | $569.96 | 4,587,352 |
| 2024-08-02 | $582.33 | $591.54 | $575.25 | $589.83 | $589.83 | 5,094,041 |
| 2024-08-01 | $577.20 | $587.50 | $567.10 | $572.77 | $572.77 | 3,680,778 |
| 2024-07-31 | $565.44 | $580.90 | $562.32 | $576.16 | $576.16 | 4,713,230 |
| 2024-07-30 | $566.90 | $579.43 | $565.99 | $576.33 | $576.33 | 4,139,053 |
| 2024-07-29 | $565.71 | $571.35 | $561.76 | $566.75 | $566.75 | 2,888,026 |
| 2024-07-26 | $560.00 | $579.13 | $560.00 | $569.72 | $569.72 | 3,202,023 |
| 2024-07-25 | $562.00 | $569.89 | $558.58 | $559.68 | $559.68 | 3,102,947 |
| 2024-07-24 | $560.00 | $561.13 | $553.02 | $559.75 | $559.75 | 3,156,232 |
| 2024-07-23 | $558.79 | $558.84 | $552.81 | $554.70 | $554.70 | 2,785,570 |
| 2024-07-22 | $563.05 | $564.25 | $557.08 | $558.53 | $558.53 | 3,377,308 |
| 2024-07-19 | $567.12 | $569.90 | $561.54 | $565.33 | $565.33 | 4,290,440 |
| 2024-07-18 | $564.50 | $581.50 | $561.42 | $564.34 | $564.34 | 6,834,821 |
| 2024-07-17 | $554.00 | $573.61 | $551.30 | $573.28 | $573.28 | 10,251,679 |
| 2024-07-16 | $533.90 | $549.92 | $527.13 | $548.87 | $548.87 | 11,019,183 |
| 2024-07-15 | $524.24 | $530.83 | $513.80 | $515.37 | $515.37 | 5,127,979 |
| 2024-07-12 | $506.92 | $514.57 | $503.43 | $511.53 | $511.53 | 3,570,624 |
| 2024-07-11 | $497.70 | $508.73 | $497.70 | $504.36 | $504.36 | 3,536,225 |
| 2024-07-10 | $490.94 | $501.50 | $490.12 | $500.93 | $500.93 | 3,189,837 |
| 2024-07-09 | $488.33 | $495.40 | $486.09 | $492.11 | $492.11 | 3,057,284 |
| 2024-07-08 | $489.19 | $493.88 | $486.17 | $489.34 | $489.34 | 3,405,210 |
| 2024-07-05 | $489.00 | $489.67 | $484.50 | $488.01 | $488.01 | 3,498,996 |
| 2024-07-03 | $497.12 | $498.08 | $486.52 | $489.89 | $489.89 | 2,239,210 |
| 2024-07-02 | $494.26 | $498.47 | $493.39 | $498.24 | $498.24 | 3,312,171 |
| 2024-07-01 | $506.75 | $508.91 | $492.89 | $494.65 | $494.65 | 4,378,691 |
| 2024-06-28 | $496.37 | $509.40 | $489.41 | $509.26 | $509.26 | 22,734,197 |
| 2024-06-27 | $485.05 | $488.98 | $482.05 | $486.44 | $486.44 | 2,992,070 |
| 2024-06-26 | $484.50 | $487.44 | $481.47 | $484.04 | $484.04 | 3,148,146 |
| 2024-06-25 | $490.64 | $490.64 | $480.60 | $484.50 | $484.50 | 2,916,070 |
| 2024-06-24 | $488.86 | $490.89 | $484.50 | $489.98 | $489.98 | 5,139,763 |
| 2024-06-21 | $484.44 | $488.30 | $480.59 | $482.59 | $482.59 | 6,775,974 |
| 2024-06-20 | $480.04 | $485.92 | $478.11 | $484.52 | $484.52 | 5,258,232 |
| 2024-06-18 | $490.71 | $491.66 | $479.04 | $481.05 | $481.05 | 3,692,708 |
| 2024-06-17 | $491.33 | $493.12 | $488.70 | $489.23 | $489.23 | 2,407,163 |
| 2024-06-14 | $496.83 | $497.85 | $491.73 | $497.12 | $495.00 | 3,188,374 |
| 2024-06-13 | $490.28 | $502.00 | $484.38 | $497.30 | $495.17 | 4,951,694 |
| 2024-06-12 | $500.00 | $500.00 | $487.42 | $493.07 | $490.96 | 4,048,214 |
| 2024-06-11 | $490.86 | $497.78 | $490.29 | $496.22 | $494.10 | 4,599,726 |
| 2024-06-10 | $491.00 | $495.39 | $486.19 | $495.00 | $492.88 | 3,332,892 |
| 2024-06-07 | $502.04 | $502.86 | $490.42 | $490.69 | $490.69 | 3,207,846 |
| 2024-06-06 | $503.65 | $504.70 | $497.28 | $501.92 | $501.92 | 2,418,106 |
| 2024-06-05 | $508.70 | $509.10 | $498.80 | $503.12 | $503.12 | 2,464,359 |
| 2024-06-04 | $498.56 | $508.27 | $494.59 | $505.49 | $505.49 | 3,178,436 |
| 2024-06-03 | $494.13 | $498.68 | $493.07 | $497.44 | $497.44 | 2,795,265 |
| 2024-05-31 | $482.41 | $498.41 | $482.41 | $495.37 | $495.37 | 6,694,985 |
| 2024-05-30 | $482.32 | $486.03 | $478.00 | $481.65 | $481.65 | 5,170,507 |
| 2024-05-29 | $492.34 | $493.90 | $473.27 | $484.72 | $484.72 | 7,521,587 |
| 2024-05-28 | $506.65 | $506.65 | $501.90 | $503.68 | $503.68 | 2,896,487 |
| 2024-05-24 | $516.11 | $517.14 | $507.52 | $508.17 | $508.17 | 2,528,228 |
| 2024-05-23 | $518.32 | $520.23 | $515.23 | $516.83 | $516.83 | 2,854,708 |
| 2024-05-22 | $522.82 | $526.28 | $520.65 | $521.35 | $521.35 | 2,299,273 |
| 2024-05-21 | $518.32 | $524.72 | $515.92 | $523.55 | $523.55 | 2,521,986 |
| 2024-05-20 | $524.63 | $524.63 | $516.54 | $517.23 | $517.23 | 2,476,393 |
| 2024-05-17 | $522.94 | $525.85 | $520.01 | $524.63 | $524.63 | 2,657,396 |
| 2024-05-16 | $520.00 | $528.16 | $519.51 | $521.27 | $521.27 | 3,655,775 |
| 2024-05-15 | $514.83 | $522.59 | $514.83 | $517.55 | $517.55 | 2,981,351 |
| 2024-05-14 | $514.58 | $516.17 | $507.30 | $513.88 | $513.88 | 2,949,795 |
| 2024-05-13 | $512.05 | $514.67 | $507.31 | $511.74 | $511.74 | 2,454,689 |
| 2024-05-10 | $509.00 | $513.58 | $507.00 | $512.81 | $512.81 | 2,784,585 |
| 2024-05-09 | $502.14 | $507.97 | $502.14 | $507.03 | $507.03 | 2,343,066 |
| 2024-05-08 | $504.17 | $507.00 | $500.08 | $503.21 | $503.21 | 3,079,031 |
| 2024-05-07 | $496.00 | $501.65 | $495.04 | $500.96 | $500.96 | 3,752,131 |
| 2024-05-06 | $492.48 | $494.87 | $492.00 | $494.38 | $494.38 | 2,024,579 |
| 2024-05-03 | $490.86 | $492.79 | $485.78 | $492.45 | $492.45 | 2,487,811 |
| 2024-05-02 | $484.28 | $493.69 | $483.94 | $492.97 | $492.97 | 3,203,041 |
| 2024-05-01 | $479.26 | $489.19 | $477.07 | $484.11 | $484.11 | 2,729,234 |
| 2024-04-30 | $488.96 | $489.71 | $482.59 | $483.70 | $483.70 | 3,367,521 |
| 2024-04-29 | $495.71 | $497.35 | $487.77 | $489.03 | $489.03 | 2,192,838 |
| 2024-04-26 | $492.00 | $497.23 | $491.40 | $495.35 | $495.35 | 2,727,016 |
| 2024-04-25 | $488.96 | $497.13 | $487.53 | $493.86 | $493.86 | 4,329,652 |
| 2024-04-24 | $483.78 | $488.86 | $480.71 | $487.30 | $487.30 | 3,724,418 |
| 2024-04-23 | $491.00 | $494.31 | $484.97 | $486.18 | $486.18 | 3,646,662 |
| 2024-04-22 | $497.78 | $499.42 | $490.64 | $491.23 | $491.23 | 4,697,677 |
| 2024-04-19 | $497.00 | $507.30 | $495.56 | $501.13 | $501.13 | 6,618,600 |
| 2024-04-18 | $486.13 | $502.00 | $485.97 | $493.18 | $493.18 | 8,880,448 |
| 2024-04-17 | $478.60 | $488.00 | $474.59 | $478.99 | $478.99 | 8,759,779 |
| 2024-04-16 | $476.77 | $479.75 | $465.60 | $468.89 | $468.89 | 11,816,517 |
| 2024-04-15 | $442.00 | $448.35 | $441.99 | $445.63 | $445.63 | 5,376,771 |
| 2024-04-12 | $440.34 | $442.24 | $436.38 | $439.20 | $439.20 | 6,045,671 |
| 2024-04-11 | $450.39 | $450.77 | $441.48 | $441.72 | $441.72 | 5,844,125 |
| 2024-04-10 | $455.49 | $458.74 | $449.78 | $450.05 | $450.05 | 4,493,483 |
| 2024-04-09 | $454.28 | $459.76 | $452.46 | $459.72 | $459.72 | 3,504,006 |
| 2024-04-08 | $455.97 | $457.20 | $453.59 | $456.00 | $456.00 | 4,508,809 |
| 2024-04-05 | $450.69 | $457.75 | $450.01 | $455.74 | $455.74 | 5,718,412 |
| 2024-04-04 | $460.82 | $461.72 | $451.92 | $455.38 | $455.38 | 5,172,962 |
| 2024-04-03 | $462.00 | $462.85 | $455.55 | $459.74 | $459.74 | 4,423,274 |
| 2024-04-02 | $459.60 | $463.68 | $449.60 | $458.14 | $458.14 | 11,829,315 |
| 2024-04-01 | $494.47 | $495.78 | $488.70 | $489.70 | $489.70 | 2,683,014 |
| 2024-03-28 | $495.00 | $495.87 | $489.30 | $494.70 | $494.70 | 3,820,008 |
| 2024-03-27 | $493.70 | $495.73 | $491.31 | $493.10 | $493.10 | 2,653,185 |
| 2024-03-26 | $488.13 | $493.34 | $485.23 | $492.31 | $492.31 | 3,113,314 |
| 2024-03-25 | $490.60 | $491.48 | $484.07 | $485.88 | $485.88 | 2,786,141 |
| 2024-03-22 | $495.20 | $495.83 | $489.77 | $490.07 | $490.07 | 2,847,269 |
| 2024-03-21 | $492.28 | $496.20 | $491.28 | $491.69 | $491.69 | 3,693,408 |
| 2024-03-20 | $492.47 | $494.60 | $489.44 | $494.23 | $494.23 | 3,548,160 |
| 2024-03-19 | $489.67 | $493.44 | $487.79 | $493.32 | $493.32 | 2,511,743 |
| 2024-03-18 | $492.10 | $492.10 | $486.38 | $487.05 | $487.05 | 2,970,640 |
| 2024-03-15 | $487.45 | $491.22 | $487.45 | $490.82 | $490.82 | 5,713,536 |
| 2024-03-14 | $488.72 | $489.68 | $485.19 | $489.00 | $489.00 | 3,374,581 |
| 2024-03-13 | $493.52 | $496.00 | $485.33 | $488.00 | $488.00 | 3,494,658 |
| 2024-03-12 | $488.13 | $492.28 | $487.35 | $489.35 | $489.35 | 3,868,566 |
| 2024-03-11 | $477.00 | $490.31 | $476.00 | $489.15 | $489.15 | 4,407,058 |
| 2024-03-08 | $478.33 | $484.25 | $474.77 | $476.57 | $476.57 | 4,673,567 |
| 2024-03-07 | $474.00 | $481.19 | $473.60 | $478.78 | $476.90 | 5,102,043 |
| 2024-03-06 | $474.44 | $479.80 | $468.19 | $472.60 | $470.74 | 5,577,493 |
| 2024-03-05 | $482.39 | $482.90 | $470.62 | $473.15 | $471.29 | 5,296,200 |
| 2024-03-04 | $483.24 | $487.04 | $480.10 | $481.87 | $479.98 | 5,239,810 |
| 2024-03-01 | $489.42 | $490.02 | $477.25 | $489.53 | $487.61 | 7,315,039 |
| 2024-02-29 | $498.50 | $501.75 | $491.60 | $493.60 | $491.66 | 6,833,167 |
| 2024-02-28 | $495.44 | $498.55 | $484.39 | $498.28 | $498.28 | 9,541,043 |
| 2024-02-27 | $524.76 | $525.59 | $512.05 | $513.42 | $513.42 | 3,780,619 |
| 2024-02-26 | $528.32 | $532.81 | $524.31 | $525.32 | $525.32 | 2,308,927 |
| 2024-02-23 | $526.75 | $530.50 | $524.16 | $527.24 | $527.24 | 2,502,146 |
| 2024-02-22 | $524.20 | $526.74 | $518.59 | $526.50 | $526.50 | 3,186,819 |
| 2024-02-21 | $523.67 | $523.69 | $517.54 | $521.97 | $521.97 | 2,096,023 |
| 2024-02-20 | $524.21 | $525.37 | $519.41 | $521.06 | $521.06 | 2,581,649 |
| 2024-02-16 | $522.30 | $523.79 | $518.89 | $521.55 | $521.55 | 2,135,586 |
| 2024-02-15 | $517.34 | $521.75 | $515.80 | $520.88 | $520.88 | 2,292,306 |
| 2024-02-14 | $515.26 | $518.53 | $514.29 | $516.94 | $516.94 | 1,918,535 |
| 2024-02-13 | $522.00 | $526.93 | $514.21 | $516.85 | $516.85 | 3,436,087 |
| 2024-02-12 | $518.22 | $518.99 | $512.81 | $517.64 | $517.64 | 3,194,016 |
| 2024-02-09 | $518.99 | $520.39 | $516.29 | $518.22 | $518.22 | 2,714,250 |
| 2024-02-08 | $520.63 | $522.16 | $517.28 | $520.09 | $520.09 | 3,342,976 |
| 2024-02-07 | $514.01 | $521.00 | $512.69 | $519.39 | $519.39 | 4,109,062 |
| 2024-02-06 | $503.94 | $510.94 | $502.45 | $510.67 | $510.67 | 2,745,515 |
| 2024-02-05 | $509.96 | $514.20 | $500.05 | $502.96 | $502.96 | 3,646,516 |
| 2024-02-02 | $508.25 | $512.91 | $505.39 | $510.23 | $510.23 | 3,804,521 |
| 2024-02-01 | $508.83 | $510.22 | $503.00 | $507.14 | $507.14 | 4,242,580 |
| 2024-01-31 | $504.51 | $515.00 | $504.51 | $511.74 | $511.74 | 5,358,104 |
| 2024-01-30 | $504.54 | $506.05 | $499.22 | $503.61 | $503.61 | 4,931,215 |
| 2024-01-29 | $503.11 | $506.51 | $501.15 | $504.54 | $504.54 | 4,547,741 |
| 2024-01-26 | $493.28 | $503.69 | $489.90 | $503.20 | $503.20 | 6,212,173 |
| 2024-01-25 | $487.59 | $495.51 | $479.00 | $493.40 | $493.40 | 14,655,589 |
| 2024-01-24 | $517.90 | $521.73 | $512.95 | $513.23 | $513.23 | 2,867,963 |
| 2024-01-23 | $512.50 | $518.08 | $512.08 | $515.52 | $515.52 | 2,673,106 |
| 2024-01-22 | $503.94 | $513.57 | $496.50 | $512.99 | $512.99 | 5,922,855 |
| 2024-01-19 | $515.00 | $517.55 | $501.82 | $503.56 | $503.56 | 6,143,395 |
| 2024-01-18 | $505.23 | $516.84 | $497.46 | $516.34 | $516.34 | 7,367,041 |
| 2024-01-17 | $521.28 | $530.66 | $520.00 | $524.94 | $524.94 | 3,781,656 |
| 2024-01-16 | $523.71 | $524.50 | $516.55 | $519.15 | $519.15 | 3,733,123 |
| 2024-01-12 | $518.86 | $528.48 | $513.13 | $521.51 | $521.51 | 6,327,267 |
| 2024-01-11 | $536.13 | $540.16 | $534.53 | $539.68 | $539.68 | 2,814,058 |
| 2024-01-10 | $538.10 | $541.20 | $536.15 | $537.64 | $537.64 | 2,179,994 |
| 2024-01-09 | $538.00 | $539.61 | $532.33 | $538.37 | $538.37 | 2,673,746 |
| 2024-01-08 | $539.40 | $540.25 | $528.00 | $536.52 | $536.52 | 2,648,939 |
| 2024-01-05 | $547.00 | $547.00 | $533.73 | $537.38 | $537.38 | 2,813,853 |
| 2024-01-04 | $545.00 | $549.00 | $543.00 | $545.42 | $545.42 | 2,994,377 |
| 2024-01-03 | $543.04 | $546.79 | $539.48 | $542.03 | $542.03 | 2,891,500 |
| 2024-01-02 | $526.84 | $539.66 | $526.67 | $539.34 | $539.34 | 3,415,659 |
| 2023-12-29 | $525.98 | $528.24 | $523.92 | $526.47 | $526.47 | 2,080,197 |
| 2023-12-28 | $523.47 | $527.87 | $522.94 | $524.90 | $524.90 | 2,001,208 |
| 2023-12-27 | $519.75 | $523.16 | $519.36 | $522.79 | $522.79 | 1,850,387 |
| 2023-12-26 | $519.88 | $521.48 | $517.97 | $520.03 | $520.03 | 1,390,912 |
| 2023-12-22 | $519.88 | $523.01 | $518.02 | $520.31 | $520.31 | 1,759,571 |
| 2023-12-21 | $518.88 | $520.82 | $516.50 | $519.88 | $519.88 | 2,491,554 |
| 2023-12-20 | $523.85 | $524.83 | $515.87 | $515.93 | $515.93 | 3,847,805 |
| 2023-12-19 | $524.59 | $527.62 | $521.78 | $524.04 | $524.04 | 3,640,149 |
| 2023-12-18 | $529.11 | $531.47 | $525.23 | $526.55 | $526.55 | 3,260,319 |
| 2023-12-15 | $530.00 | $533.50 | $522.96 | $531.12 | $531.12 | 9,030,116 |
| 2023-12-14 | $544.30 | $544.92 | $529.40 | $534.24 | $534.24 | 5,386,810 |
| 2023-12-13 | $544.00 | $549.42 | $538.59 | $549.01 | $549.01 | 2,876,618 |
| 2023-12-12 | $545.80 | $547.49 | $542.65 | $545.72 | $545.72 | 2,706,170 |
| 2023-12-11 | $549.76 | $550.00 | $539.06 | $543.68 | $543.68 | 3,655,411 |
| 2023-12-08 | $550.22 | $551.73 | $544.54 | $549.77 | $549.77 | 2,039,910 |
| 2023-12-07 | $551.35 | $551.51 | $544.52 | $548.27 | $548.27 | 2,511,800 |
| 2023-12-06 | $547.56 | $551.88 | $547.10 | $549.53 | $549.53 | 2,233,245 |
| 2023-12-05 | $549.10 | $552.53 | $545.35 | $550.26 | $550.26 | 2,645,818 |
| 2023-12-04 | $548.26 | $551.87 | $543.04 | $548.28 | $548.28 | 2,709,303 |
| 2023-12-01 | $550.42 | $554.70 | $545.16 | $547.16 | $547.16 | 3,462,153 |
| 2023-11-30 | $535.79 | $553.94 | $534.01 | $552.97 | $552.97 | 7,121,207 |
| 2023-11-29 | $530.00 | $541.86 | $528.65 | $534.98 | $534.98 | 4,549,977 |
| 2023-11-28 | $545.63 | $545.82 | $540.07 | $540.53 | $540.53 | 2,859,309 |
| 2023-11-27 | $547.10 | $550.89 | $541.53 | $543.59 | $543.59 | 2,675,815 |
| 2023-11-24 | $544.93 | $547.59 | $542.81 | $547.10 | $547.10 | 1,134,972 |
| 2023-11-22 | $542.97 | $544.40 | $540.26 | $543.76 | $543.76 | 2,234,478 |
| 2023-11-21 | $537.77 | $541.67 | $534.19 | $539.59 | $539.59 | 2,115,756 |
| 2023-11-20 | $533.61 | $536.34 | $531.80 | $535.10 | $535.10 | 2,518,566 |
| 2023-11-17 | $540.27 | $540.52 | $528.34 | $536.29 | $536.29 | 2,676,925 |
| 2023-11-16 | $538.41 | $544.86 | $537.47 | $539.82 | $539.82 | 2,360,281 |
| 2023-11-15 | $540.05 | $540.46 | $531.70 | $538.41 | $538.41 | 2,473,801 |
| 2023-11-14 | $539.03 | $542.68 | $536.51 | $540.46 | $540.46 | 2,453,957 |
| 2023-11-13 | $541.15 | $544.15 | $537.91 | $542.57 | $542.57 | 1,507,912 |
| 2023-11-10 | $542.68 | $542.68 | $536.02 | $541.21 | $541.21 | 2,480,816 |
| 2023-11-09 | $537.60 | $540.91 | $534.48 | $539.00 | $539.00 | 1,819,805 |
| 2023-11-08 | $540.00 | $541.40 | $534.14 | $536.73 | $536.73 | 1,769,355 |
| 2023-11-07 | $535.36 | $539.65 | $531.52 | $537.83 | $537.83 | 2,604,887 |
| 2023-11-06 | $531.63 | $536.02 | $530.05 | $533.46 | $533.46 | 2,684,944 |
| 2023-11-03 | $534.57 | $535.98 | $528.80 | $530.90 | $530.90 | 2,729,959 |
| 2023-11-02 | $532.00 | $536.84 | $526.95 | $536.13 | $536.13 | 2,351,091 |
| 2023-11-01 | $529.98 | $535.83 | $526.80 | $531.60 | $531.60 | 2,747,517 |
| 2023-10-31 | $535.00 | $536.68 | $531.62 | $535.56 | $535.56 | 2,462,438 |
| 2023-10-30 | $525.00 | $531.82 | $522.94 | $529.99 | $529.99 | 2,555,488 |
| 2023-10-27 | $525.99 | $527.74 | $521.26 | $524.66 | $524.66 | 2,566,786 |
| 2023-10-26 | $525.70 | $530.47 | $522.52 | $528.36 | $528.36 | 2,675,811 |
| 2023-10-25 | $527.27 | $532.36 | $520.08 | $530.21 | $530.21 | 2,380,055 |
| 2023-10-24 | $522.86 | $530.67 | $522.07 | $525.00 | $525.00 | 1,978,223 |
| 2023-10-23 | $527.03 | $527.78 | $520.29 | $521.57 | $521.57 | 2,351,341 |
| 2023-10-20 | $531.00 | $534.43 | $526.77 | $527.03 | $527.03 | 2,811,061 |
| 2023-10-19 | $536.82 | $538.34 | $529.25 | $531.63 | $531.63 | 2,351,431 |
| 2023-10-18 | $543.04 | $543.98 | $535.40 | $536.06 | $536.06 | 2,551,563 |
| 2023-10-17 | $539.94 | $542.44 | $534.57 | $536.65 | $536.65 | 2,586,106 |
| 2023-10-16 | $543.18 | $546.78 | $536.12 | $538.03 | $538.03 | 3,827,781 |
| 2023-10-13 | $533.25 | $544.46 | $532.00 | $539.40 | $539.40 | 5,245,988 |
| 2023-10-12 | $524.47 | $528.58 | $522.25 | $525.54 | $525.54 | 2,377,335 |
| 2023-10-11 | $520.92 | $525.59 | $520.23 | $524.13 | $524.13 | 2,818,790 |
| 2023-10-10 | $526.50 | $528.14 | $523.08 | $524.24 | $524.24 | 2,455,689 |
| 2023-10-09 | $521.15 | $526.87 | $520.25 | $526.51 | $526.51 | 2,341,552 |
| 2023-10-06 | $516.45 | $525.95 | $515.98 | $524.81 | $524.81 | 3,647,187 |
| 2023-10-05 | $511.62 | $518.21 | $511.23 | $516.23 | $516.23 | 2,790,666 |
| 2023-10-04 | $509.49 | $511.82 | $506.61 | $510.62 | $510.62 | 2,801,845 |
| 2023-10-03 | $513.30 | $513.98 | $508.36 | $509.47 | $509.47 | 3,143,403 |
| 2023-10-02 | $505.53 | $514.84 | $503.14 | $514.57 | $514.57 | 3,550,376 |
| 2023-09-29 | $509.85 | $509.88 | $503.80 | $504.19 | $504.19 | 3,006,233 |
| 2023-09-28 | $505.97 | $514.15 | $505.01 | $510.10 | $510.10 | 2,922,128 |
| 2023-09-27 | $506.23 | $506.36 | $501.05 | $503.73 | $503.73 | 2,593,742 |
| 2023-09-26 | $508.94 | $509.42 | $504.38 | $505.45 | $505.45 | 2,420,166 |
| 2023-09-25 | $508.26 | $510.94 | $506.63 | $510.28 | $510.28 | 2,758,591 |
| 2023-09-22 | $499.00 | $509.43 | $498.03 | $506.10 | $506.10 | 4,283,238 |
| 2023-09-21 | $494.19 | $505.14 | $493.08 | $501.14 | $501.14 | 4,703,959 |
| 2023-09-20 | $482.75 | $495.11 | $479.14 | $492.13 | $492.13 | 3,725,282 |
| 2023-09-19 | $483.76 | $485.73 | $476.54 | $480.66 | $480.66 | 3,230,987 |
| 2023-09-18 | $488.41 | $488.74 | $483.60 | $486.06 | $486.06 | 1,997,493 |
| 2023-09-15 | $485.74 | $489.82 | $484.14 | $486.70 | $486.70 | 5,122,200 |
| 2023-09-14 | $482.63 | $485.27 | $478.78 | $483.60 | $483.60 | 2,334,531 |
| 2023-09-13 | $481.43 | $484.04 | $479.46 | $479.84 | $479.84 | 2,197,825 |
| 2023-09-12 | $477.38 | $483.64 | $472.12 | $479.90 | $479.90 | 2,097,318 |
| 2023-09-11 | $481.98 | $483.84 | $478.00 | $479.38 | $479.38 | 2,059,286 |
| 2023-09-08 | $480.19 | $482.97 | $478.75 | $480.77 | $480.77 | 1,858,464 |
| 2023-09-07 | $479.90 | $487.11 | $478.60 | $484.81 | $482.92 | 2,928,070 |
| 2023-09-06 | $482.09 | $483.16 | $476.38 | $476.94 | $475.08 | 2,596,242 |
| 2023-09-05 | $478.00 | $484.60 | $477.54 | $480.81 | $478.94 | 3,443,268 |
| 2023-09-01 | $479.00 | $480.65 | $473.36 | $476.24 | $476.24 | 3,165,860 |
| 2023-08-31 | $492.36 | $493.82 | $476.29 | $476.58 | $476.58 | 4,927,736 |
| 2023-08-30 | $493.99 | $496.71 | $490.29 | $491.53 | $491.53 | 2,242,254 |
| 2023-08-29 | $491.47 | $492.94 | $487.97 | $492.83 | $492.83 | 2,113,674 |
| 2023-08-28 | $490.49 | $493.06 | $489.13 | $491.28 | $491.28 | 1,344,594 |
| 2023-08-25 | $489.92 | $491.15 | $484.65 | $489.12 | $489.12 | 1,923,586 |
| 2023-08-24 | $491.43 | $495.42 | $487.21 | $488.10 | $488.10 | 2,311,263 |
| 2023-08-23 | $493.00 | $494.00 | $487.93 | $489.44 | $489.44 | 2,011,353 |
| 2023-08-22 | $495.42 | $496.79 | $491.33 | $492.34 | $492.34 | 2,079,660 |
| 2023-08-21 | $497.51 | $500.25 | $496.22 | $497.68 | $497.68 | 1,533,600 |
| 2023-08-18 | $494.78 | $500.94 | $493.50 | $498.44 | $498.44 | 2,364,508 |
| 2023-08-17 | $495.48 | $501.23 | $491.82 | $493.96 | $493.96 | 3,009,465 |
| 2023-08-16 | $508.00 | $510.50 | $502.83 | $503.56 | $503.56 | 1,454,137 |
| 2023-08-15 | $511.58 | $513.65 | $506.27 | $506.69 | $506.69 | 1,817,631 |
| 2023-08-14 | $509.15 | $513.50 | $508.25 | $510.93 | $510.93 | 2,127,417 |
| 2023-08-11 | $505.63 | $510.67 | $504.25 | $508.01 | $508.01 | 2,029,635 |
| 2023-08-10 | $504.47 | $512.04 | $502.78 | $503.48 | $503.48 | 2,179,754 |
| 2023-08-09 | $504.00 | $505.73 | $500.88 | $502.11 | $502.11 | 1,915,418 |
| 2023-08-08 | $503.00 | $508.17 | $500.02 | $505.86 | $505.86 | 2,422,671 |
| 2023-08-07 | $505.74 | $513.60 | $504.65 | $510.74 | $510.74 | 2,430,910 |
| 2023-08-04 | $510.00 | $510.90 | $501.75 | $502.73 | $502.73 | 2,411,227 |
| 2023-08-03 | $502.89 | $506.00 | $501.04 | $504.86 | $504.86 | 2,362,653 |
| 2023-08-02 | $509.69 | $510.47 | $502.99 | $504.80 | $504.80 | 3,221,607 |
| 2023-08-01 | $507.50 | $510.04 | $502.49 | $504.74 | $504.74 | 2,161,660 |
| 2023-07-31 | $503.00 | $507.88 | $499.06 | $506.37 | $506.37 | 2,399,382 |
| 2023-07-28 | $505.21 | $507.48 | $497.28 | $502.91 | $502.91 | 2,926,081 |
| 2023-07-27 | $508.57 | $510.50 | $503.13 | $505.23 | $505.23 | 3,028,276 |
| 2023-07-26 | $511.54 | $515.86 | $506.63 | $508.00 | $508.00 | 3,697,182 |
| 2023-07-25 | $510.00 | $512.50 | $507.28 | $510.93 | $510.93 | 2,730,622 |
| 2023-07-24 | $505.33 | $509.78 | $504.57 | $508.68 | $508.68 | 2,278,967 |
| 2023-07-21 | $505.05 | $510.41 | $504.52 | $506.53 | $506.53 | 2,887,339 |
| 2023-07-20 | $506.66 | $508.68 | $500.53 | $504.24 | $504.24 | 2,963,123 |
| 2023-07-19 | $507.54 | $514.66 | $502.48 | $503.70 | $503.70 | 4,922,561 |
| 2023-07-18 | $489.33 | $504.42 | $487.50 | $500.00 | $500.00 | 8,817,931 |
| 2023-07-17 | $481.11 | $484.60 | $478.30 | $484.08 | $484.08 | 4,582,703 |
| 2023-07-14 | $462.55 | $485.00 | $460.11 | $480.17 | $480.17 | 11,379,333 |
| 2023-07-13 | $452.00 | $454.90 | $447.18 | $447.75 | $447.75 | 7,276,840 |
| 2023-07-12 | $463.00 | $464.82 | $451.25 | $451.70 | $451.70 | 7,287,591 |
| 2023-07-11 | $462.37 | $466.49 | $461.14 | $462.89 | $462.89 | 3,087,467 |
| 2023-07-10 | $460.00 | $463.10 | $459.16 | $463.05 | $463.05 | 4,339,421 |
| 2023-07-07 | $465.00 | $468.61 | $460.82 | $461.58 | $461.58 | 4,131,582 |
| 2023-07-06 | $469.35 | $472.40 | $466.65 | $469.36 | $469.36 | 3,914,139 |
| 2023-07-05 | $476.03 | $477.29 | $470.59 | $471.22 | $471.22 | 4,913,052 |
| 2023-07-03 | $478.10 | $480.21 | $476.30 | $477.88 | $477.88 | 1,915,740 |
| 2023-06-30 | $478.00 | $482.10 | $475.12 | $480.64 | $480.64 | 3,933,793 |
| 2023-06-29 | $475.08 | $479.71 | $473.08 | $476.44 | $476.44 | 2,967,160 |
| 2023-06-28 | $481.96 | $482.12 | $473.98 | $474.45 | $474.45 | 3,670,111 |
| 2023-06-27 | $478.13 | $483.18 | $477.77 | $482.56 | $482.56 | 3,693,167 |
| 2023-06-26 | $478.14 | $481.31 | $473.00 | $479.06 | $479.06 | 2,968,328 |
| 2023-06-23 | $478.33 | $482.28 | $476.55 | $477.00 | $477.00 | 4,862,584 |
| 2023-06-22 | $478.18 | $483.18 | $478.00 | $479.05 | $479.05 | 3,179,488 |
| 2023-06-21 | $468.95 | $479.37 | $467.19 | $476.75 | $476.75 | 4,886,662 |
| 2023-06-20 | $456.75 | $470.49 | $456.75 | $469.39 | $469.39 | 4,598,303 |
| 2023-06-16 | $466.14 | $468.52 | $457.93 | $458.49 | $458.49 | 7,699,120 |
| 2023-06-15 | $461.99 | $472.00 | $460.91 | $465.89 | $465.89 | 6,798,125 |
| 2023-06-14 | $454.64 | $460.63 | $445.68 | $459.86 | $458.01 | 14,672,357 |
| 2023-06-13 | $490.87 | $494.66 | $488.66 | $491.31 | $489.34 | 3,016,633 |
| 2023-06-12 | $492.30 | $494.45 | $488.72 | $492.59 | $490.61 | 2,207,832 |
| 2023-06-09 | $489.99 | $498.22 | $487.23 | $493.62 | $493.62 | 3,174,372 |
| 2023-06-08 | $484.39 | $491.82 | $482.43 | $490.23 | $490.23 | 2,726,055 |
| 2023-06-07 | $489.95 | $490.44 | $481.60 | $482.13 | $482.13 | 4,381,722 |
| 2023-06-06 | $499.90 | $499.90 | $483.67 | $487.57 | $487.57 | 3,757,904 |
| 2023-06-05 | $500.70 | $502.90 | $497.42 | $498.19 | $498.19 | 2,688,805 |
| 2023-06-02 | $492.00 | $501.02 | $490.36 | $499.58 | $499.58 | 3,064,711 |
| 2023-06-01 | $487.79 | $498.78 | $486.11 | $493.63 | $493.63 | 3,363,042 |
| 2023-05-31 | $478.12 | $487.40 | $477.11 | $487.24 | $487.24 | 4,503,585 |
| 2023-05-30 | $476.68 | $485.87 | $476.03 | $479.85 | $479.85 | 3,180,817 |
| 2023-05-26 | $478.06 | $488.39 | $478.00 | $481.52 | $481.52 | 3,135,257 |
| 2023-05-25 | $477.63 | $481.77 | $474.30 | $477.70 | $477.70 | 2,684,136 |
| 2023-05-24 | $480.61 | $483.28 | $478.89 | $480.83 | $480.83 | 1,904,673 |
| 2023-05-23 | $476.18 | $483.39 | $472.54 | $479.44 | $479.44 | 2,874,407 |
| 2023-05-22 | $480.44 | $482.20 | $477.91 | $480.62 | $480.62 | 2,242,831 |
| 2023-05-19 | $479.58 | $484.80 | $477.81 | $478.82 | $478.82 | 2,318,047 |
| 2023-05-18 | $482.05 | $482.55 | $473.89 | $479.23 | $479.23 | 3,040,115 |
| 2023-05-17 | $480.00 | $485.40 | $477.54 | $484.81 | $484.81 | 2,682,082 |
| 2023-05-16 | $487.62 | $489.21 | $479.01 | $479.72 | $479.72 | 2,179,518 |
| 2023-05-15 | $491.40 | $491.79 | $483.70 | $486.86 | $486.86 | 2,169,713 |
| 2023-05-12 | $488.76 | $492.90 | $487.75 | $491.23 | $491.23 | 1,534,068 |
| 2023-05-11 | $488.00 | $490.12 | $485.66 | $488.76 | $488.76 | 2,384,419 |
| 2023-05-10 | $489.40 | $493.47 | $487.64 | $490.07 | $490.07 | 2,018,899 |
| 2023-05-09 | $492.84 | $499.40 | $490.30 | $490.38 | $490.38 | 2,038,644 |
| 2023-05-08 | $492.04 | $494.35 | $488.32 | $492.62 | $492.62 | 1,666,159 |
| 2023-05-05 | $494.06 | $500.85 | $492.03 | $494.28 | $494.28 | 2,329,402 |
| 2023-05-04 | $487.05 | $489.69 | $481.95 | $487.28 | $487.28 | 2,555,690 |
| 2023-05-03 | $494.40 | $495.45 | $488.03 | $489.44 | $489.44 | 1,749,709 |
| 2023-05-02 | $495.25 | $496.71 | $489.27 | $493.39 | $493.39 | 2,152,342 |
| 2023-05-01 | $494.59 | $499.39 | $491.81 | $495.70 | $495.70 | 2,102,938 |
| 2023-04-28 | $488.69 | $493.96 | $488.12 | $492.09 | $492.09 | 2,398,914 |
| 2023-04-27 | $482.20 | $490.98 | $482.20 | $490.47 | $490.47 | 2,473,223 |
| 2023-04-26 | $485.87 | $487.70 | $478.36 | $482.95 | $482.95 | 2,899,105 |
| 2023-04-25 | $492.68 | $498.50 | $490.58 | $491.92 | $491.92 | 2,937,292 |
| 2023-04-24 | $483.41 | $490.22 | $482.65 | $488.94 | $488.94 | 2,322,433 |
| 2023-04-21 | $490.04 | $490.73 | $482.14 | $483.82 | $483.82 | 3,165,280 |
| 2023-04-20 | $485.47 | $489.65 | $483.26 | $487.46 | $487.46 | 3,283,234 |
| 2023-04-19 | $500.65 | $501.97 | $483.63 | $486.20 | $486.20 | 5,809,078 |
| 2023-04-18 | $503.67 | $506.99 | $498.14 | $504.48 | $504.48 | 3,232,033 |
| 2023-04-17 | $508.72 | $509.59 | $502.75 | $505.35 | $505.35 | 3,645,537 |
| 2023-04-14 | $522.00 | $527.24 | $508.50 | $511.79 | $511.79 | 4,871,970 |
| 2023-04-13 | $523.91 | $530.45 | $520.50 | $526.23 | $526.23 | 4,224,353 |
| 2023-04-12 | $524.98 | $526.70 | $520.04 | $521.19 | $521.19 | 3,422,561 |
| 2023-04-11 | $516.14 | $522.22 | $515.22 | $520.97 | $520.97 | 3,065,335 |
| 2023-04-10 | $510.81 | $515.39 | $508.09 | $515.18 | $515.18 | 2,701,849 |
| 2023-04-06 | $511.00 | $514.24 | $507.15 | $512.81 | $512.81 | 3,472,551 |
| 2023-04-05 | $497.39 | $511.74 | $496.10 | $509.23 | $509.23 | 4,964,776 |
| 2023-04-04 | $493.03 | $496.10 | $491.84 | $493.25 | $493.25 | 2,624,755 |
| 2023-04-03 | $485.20 | $496.13 | $483.49 | $494.19 | $494.19 | 4,729,089 |
| 2023-03-31 | $471.52 | $476.00 | $470.10 | $472.59 | $472.59 | 3,996,695 |
| 2023-03-30 | $466.57 | $470.41 | $461.08 | $470.06 | $470.06 | 3,324,845 |
| 2023-03-29 | $475.11 | $475.88 | $464.95 | $466.59 | $466.59 | 3,505,114 |
| 2023-03-28 | $482.00 | $483.79 | $470.69 | $472.58 | $472.58 | 2,369,491 |
| 2023-03-27 | $485.55 | $486.29 | $478.59 | $481.90 | $481.90 | 2,271,779 |
| 2023-03-24 | $468.98 | $476.88 | $467.59 | $475.99 | $475.99 | 2,533,418 |
| 2023-03-23 | $477.41 | $480.67 | $466.67 | $469.91 | $469.91 | 3,284,884 |
| 2023-03-22 | $481.95 | $485.74 | $474.82 | $475.52 | $475.52 | 2,632,211 |
| 2023-03-21 | $478.39 | $481.45 | $475.72 | $480.10 | $480.10 | 3,163,424 |
| 2023-03-20 | $470.00 | $479.82 | $470.00 | $476.96 | $476.96 | 3,119,552 |
| 2023-03-17 | $471.39 | $472.01 | $466.30 | $469.50 | $469.50 | 5,210,076 |
| 2023-03-16 | $464.71 | $473.39 | $463.10 | $472.02 | $472.02 | 2,941,004 |
| 2023-03-15 | $460.99 | $468.88 | $459.24 | $465.43 | $465.43 | 3,770,207 |
| 2023-03-14 | $464.65 | $469.84 | $459.05 | $464.58 | $464.58 | 3,258,220 |
| 2023-03-13 | $458.65 | $470.37 | $458.65 | $463.68 | $463.68 | 2,971,643 |
| 2023-03-10 | $462.77 | $468.86 | $457.59 | $460.33 | $460.33 | 3,787,451 |
| 2023-03-09 | $473.95 | $473.95 | $463.75 | $464.91 | $463.25 | 2,780,394 |
| 2023-03-08 | $471.75 | $475.39 | $466.76 | $470.60 | $468.92 | 3,036,582 |
| 2023-03-07 | $482.98 | $483.82 | $472.56 | $473.88 | $473.88 | 2,425,291 |
| 2023-03-06 | $481.37 | $484.35 | $479.00 | $480.78 | $480.78 | 3,812,682 |
| 2023-03-03 | $477.94 | $479.10 | $474.22 | $478.56 | $478.56 | 2,863,285 |
| 2023-03-02 | $475.21 | $480.43 | $473.25 | $477.70 | $477.70 | 2,189,176 |
| 2023-03-01 | $473.61 | $478.41 | $472.00 | $475.22 | $475.22 | 2,996,913 |
| 2023-02-28 | $482.67 | $483.36 | $473.92 | $475.94 | $475.94 | 3,902,052 |
| 2023-02-27 | $488.77 | $490.94 | $481.96 | $483.32 | $483.32 | 3,006,212 |
| 2023-02-24 | $489.58 | $492.51 | $483.01 | $484.33 | $484.33 | 2,940,610 |
| 2023-02-23 | $486.66 | $493.33 | $485.87 | $491.69 | $491.69 | 2,511,809 |
| 2023-02-22 | $492.81 | $493.89 | $488.67 | $488.89 | $488.89 | 2,982,761 |
| 2023-02-21 | $496.70 | $501.40 | $490.50 | $491.31 | $491.31 | 2,877,341 |
| 2023-02-17 | $487.38 | $499.46 | $487.35 | $499.08 | $499.08 | 3,891,503 |
| 2023-02-16 | $491.15 | $494.00 | $487.27 | $487.35 | $487.35 | 2,611,457 |
| 2023-02-15 | $489.65 | $491.83 | $488.39 | $491.25 | $491.25 | 2,243,051 |
| 2023-02-14 | $494.29 | $497.95 | $489.09 | $492.83 | $492.83 | 2,072,571 |
| 2023-02-13 | $494.00 | $499.87 | $491.76 | $495.35 | $495.35 | 2,589,104 |
| 2023-02-10 | $489.13 | $495.66 | $488.75 | $494.25 | $494.25 | 3,418,087 |
| 2023-02-09 | $485.63 | $489.70 | $482.40 | $485.73 | $485.73 | 3,664,633 |
| 2023-02-08 | $475.47 | $485.04 | $475.11 | $483.22 | $483.22 | 3,466,399 |
| 2023-02-07 | $471.04 | $478.08 | $469.03 | $476.88 | $476.88 | 3,394,630 |
| 2023-02-06 | $472.00 | $478.97 | $471.01 | $475.24 | $475.24 | 4,174,173 |
| 2023-02-03 | $475.23 | $478.78 | $469.75 | $472.02 | $472.02 | 5,440,070 |
| 2023-02-02 | $494.26 | $495.00 | $463.89 | $470.83 | $470.83 | 11,169,877 |
| 2023-02-01 | $499.95 | $504.38 | $495.67 | $497.00 | $497.00 | 3,421,263 |
| 2023-01-31 | $498.00 | $505.50 | $493.13 | $499.19 | $499.19 | 5,567,038 |
| 2023-01-30 | $487.81 | $495.25 | $484.80 | $485.79 | $485.79 | 3,527,724 |
| 2023-01-27 | $493.37 | $493.37 | $484.47 | $486.05 | $486.05 | 3,177,132 |
| 2023-01-26 | $492.50 | $496.45 | $490.58 | $492.48 | $492.48 | 3,004,962 |
| 2023-01-25 | $489.28 | $495.36 | $485.73 | $492.50 | $492.50 | 3,037,315 |
| 2023-01-24 | $500.26 | $500.26 | $480.00 | $491.60 | $491.60 | 3,036,295 |
| 2023-01-23 | $486.68 | $490.10 | $481.39 | $485.81 | $485.81 | 3,418,670 |
| 2023-01-20 | $485.53 | $486.99 | $479.00 | $486.72 | $486.72 | 3,525,905 |
| 2023-01-19 | $477.87 | $486.39 | $477.39 | $484.36 | $484.36 | 4,549,554 |
| 2023-01-18 | $488.05 | $489.50 | $474.75 | $476.24 | $476.24 | 4,398,196 |
| 2023-01-17 | $491.20 | $492.94 | $483.78 | $485.08 | $485.08 | 4,495,565 |
| 2023-01-13 | $486.11 | $509.50 | $486.00 | $489.57 | $489.57 | 5,390,067 |
| 2023-01-12 | $490.00 | $498.73 | $485.22 | $495.67 | $495.67 | 3,726,800 |
| 2023-01-11 | $485.29 | $495.60 | $485.00 | $493.40 | $493.40 | 4,274,212 |
| 2023-01-10 | $488.85 | $490.47 | $482.68 | $486.00 | $486.00 | 3,164,038 |
| 2023-01-09 | $492.41 | $499.99 | $488.54 | $490.06 | $490.06 | 3,702,782 |
| 2023-01-06 | $491.59 | $492.87 | $487.54 | $490.00 | $490.00 | 4,841,278 |
| 2023-01-05 | $501.01 | $502.09 | $488.50 | $489.96 | $489.96 | 5,497,123 |
| 2023-01-04 | $518.64 | $518.64 | $500.60 | $504.50 | $504.50 | 5,070,439 |
| 2023-01-03 | $525.13 | $525.63 | $512.16 | $518.64 | $518.64 | 3,525,627 |
| 2022-12-30 | $530.00 | $530.50 | $524.84 | $530.18 | $530.18 | 1,849,605 |
| 2022-12-29 | $532.54 | $533.68 | $528.86 | $529.88 | $529.88 | 1,379,681 |
| 2022-12-28 | $535.07 | $538.15 | $527.73 | $528.45 | $528.45 | 1,694,377 |
| 2022-12-27 | $533.93 | $535.84 | $529.85 | $531.99 | $531.99 | 1,596,719 |
| 2022-12-23 | $524.10 | $531.31 | $522.90 | $531.31 | $531.31 | 1,292,327 |
| 2022-12-22 | $526.48 | $529.01 | $521.63 | $527.09 | $527.09 | 1,852,690 |
| 2022-12-21 | $523.63 | $527.88 | $518.10 | $527.54 | $527.54 | 2,182,136 |
| 2022-12-20 | $526.99 | $526.99 | $519.70 | $520.21 | $520.21 | 2,086,249 |
| 2022-12-19 | $524.60 | $527.21 | $520.93 | $523.60 | $523.60 | 1,800,789 |
| 2022-12-16 | $525.15 | $525.81 | $515.72 | $523.70 | $523.70 | 7,109,084 |
| 2022-12-15 | $533.99 | $534.07 | $525.47 | $527.68 | $527.68 | 2,964,503 |
| 2022-12-14 | $541.93 | $543.48 | $531.57 | $538.36 | $538.36 | 2,608,987 |
| 2022-12-13 | $550.56 | $550.99 | $535.10 | $538.22 | $538.22 | 3,369,673 |
| 2022-12-12 | $541.85 | $546.08 | $539.28 | $545.86 | $545.86 | 2,714,056 |
| 2022-12-09 | $547.93 | $548.49 | $538.87 | $539.20 | $539.20 | 2,852,394 |
| 2022-12-08 | $544.86 | $551.29 | $543.78 | $547.92 | $547.92 | 2,272,332 |
| 2022-12-07 | $540.84 | $545.91 | $539.63 | $542.91 | $542.91 | 2,849,099 |
| 2022-12-06 | $534.42 | $540.59 | $534.24 | $539.32 | $539.32 | 3,097,655 |
| 2022-12-05 | $531.49 | $540.38 | $530.88 | $535.04 | $535.04 | 2,424,963 |
| 2022-12-02 | $532.83 | $538.61 | $532.44 | $536.16 | $536.16 | 2,346,191 |
| 2022-12-01 | $552.36 | $553.00 | $535.80 | $536.91 | $535.26 | 2,997,802 |
| 2022-11-30 | $529.72 | $548.08 | $527.48 | $547.76 | $546.08 | 9,688,890 |
| 2022-11-29 | $531.67 | $532.97 | $523.65 | $528.00 | $526.38 | 3,751,059 |
| 2022-11-28 | $535.83 | $539.58 | $531.69 | $532.27 | $530.64 | 2,702,268 |
| 2022-11-25 | $534.00 | $540.85 | $532.52 | $537.62 | $535.97 | 1,419,205 |
| 2022-11-23 | $525.00 | $530.44 | $523.00 | $529.71 | $528.08 | 2,238,349 |
| 2022-11-22 | $519.94 | $524.66 | $519.91 | $523.09 | $523.09 | 2,567,508 |
| 2022-11-21 | $529.01 | $531.95 | $515.38 | $517.19 | $517.19 | 3,339,313 |
| 2022-11-18 | $522.12 | $533.00 | $519.46 | $530.00 | $530.00 | 3,566,312 |
| 2022-11-17 | $512.16 | $526.98 | $512.16 | $515.31 | $515.31 | 4,247,498 |
| 2022-11-16 | $505.89 | $514.13 | $505.47 | $511.52 | $511.52 | 3,430,771 |
| 2022-11-15 | $512.81 | $516.64 | $500.77 | $503.01 | $503.01 | 5,103,837 |
| 2022-11-14 | $522.00 | $528.98 | $513.41 | $513.75 | $513.75 | 5,238,379 |
| 2022-11-11 | $546.28 | $546.28 | $509.65 | $522.08 | $522.08 | 7,034,283 |
| 2022-11-10 | $548.93 | $551.70 | $533.95 | $544.17 | $544.17 | 3,426,381 |
| 2022-11-09 | $553.78 | $554.61 | $539.44 | $540.66 | $540.66 | 2,672,602 |
| 2022-11-08 | $547.05 | $554.80 | $542.00 | $553.05 | $553.05 | 2,797,204 |
| 2022-11-07 | $538.17 | $546.95 | $535.47 | $545.02 | $545.02 | 2,540,371 |
| 2022-11-04 | $547.05 | $547.76 | $527.14 | $538.17 | $538.17 | 3,513,052 |
| 2022-11-03 | $541.74 | $547.87 | $538.13 | $543.61 | $543.61 | 2,245,262 |
| 2022-11-02 | $544.41 | $554.58 | $543.07 | $543.43 | $543.43 | 2,697,704 |
| 2022-11-01 | $555.00 | $555.69 | $544.22 | $547.31 | $547.31 | 3,339,099 |
| 2022-10-31 | $555.00 | $558.10 | $550.13 | $555.15 | $555.15 | 2,770,635 |
| 2022-10-28 | $544.97 | $553.00 | $543.69 | $551.24 | $551.24 | 2,553,730 |
| 2022-10-27 | $546.52 | $546.52 | $539.76 | $541.80 | $541.80 | 2,212,194 |
| 2022-10-26 | $541.38 | $547.64 | $540.21 | $543.17 | $543.17 | 2,863,742 |
| 2022-10-25 | $537.79 | $543.92 | $533.90 | $540.22 | $540.22 | 2,401,599 |
| 2022-10-24 | $538.07 | $546.48 | $537.80 | $541.60 | $541.60 | 2,627,131 |
| 2022-10-21 | $518.06 | $536.53 | $518.01 | $533.73 | $533.73 | 2,896,214 |
| 2022-10-20 | $523.05 | $529.42 | $519.78 | $520.88 | $520.88 | 2,390,876 |
| 2022-10-19 | $521.74 | $523.82 | $514.60 | $520.32 | $520.32 | 2,500,475 |
| 2022-10-18 | $532.00 | $532.00 | $518.33 | $522.21 | $522.21 | 2,345,539 |
| 2022-10-17 | $517.74 | $524.31 | $515.28 | $521.88 | $521.88 | 3,282,253 |
| 2022-10-14 | $520.00 | $529.91 | $511.93 | $513.13 | $513.13 | 5,629,394 |
| 2022-10-13 | $493.45 | $513.47 | $487.74 | $509.91 | $509.91 | 3,999,686 |
| 2022-10-12 | $502.13 | $508.25 | $498.21 | $499.96 | $499.96 | 2,254,405 |
| 2022-10-11 | $496.97 | $506.83 | $495.18 | $499.81 | $499.81 | 2,844,484 |
| 2022-10-10 | $505.60 | $506.31 | $495.02 | $498.86 | $498.86 | 2,459,074 |
| 2022-10-07 | $514.17 | $514.17 | $501.06 | $504.85 | $504.85 | 3,273,730 |
| 2022-10-06 | $528.33 | $528.58 | $516.74 | $519.13 | $519.13 | 2,187,472 |
| 2022-10-05 | $521.00 | $529.35 | $520.13 | $527.07 | $527.07 | 2,210,146 |
| 2022-10-04 | $518.35 | $524.59 | $516.83 | $523.17 | $523.17 | 3,189,949 |
| 2022-10-03 | $507.08 | $517.81 | $505.40 | $515.51 | $515.51 | 2,562,378 |
| 2022-09-30 | $511.10 | $516.55 | $504.84 | $505.04 | $505.04 | 3,115,982 |
| 2022-09-29 | $514.77 | $514.77 | $502.47 | $508.83 | $508.83 | 2,391,995 |
| 2022-09-28 | $506.48 | $516.27 | $500.80 | $513.94 | $513.94 | 3,027,461 |
| 2022-09-27 | $510.37 | $516.80 | $503.58 | $508.37 | $508.37 | 2,583,422 |
| 2022-09-26 | $507.39 | $512.57 | $499.00 | $508.36 | $508.36 | 2,867,422 |
| 2022-09-23 | $513.56 | $514.66 | $506.38 | $513.61 | $513.61 | 2,536,898 |
| 2022-09-22 | $511.03 | $520.97 | $506.11 | $517.46 | $517.46 | 2,276,736 |
| 2022-09-21 | $525.03 | $528.01 | $512.02 | $512.08 | $512.08 | 2,427,676 |
| 2022-09-20 | $524.24 | $524.67 | $514.81 | $522.80 | $522.80 | 2,421,736 |
| 2022-09-19 | $518.59 | $524.00 | $512.97 | $523.55 | $523.55 | 2,130,831 |
| 2022-09-16 | $518.52 | $522.82 | $517.08 | $521.02 | $521.02 | 3,981,880 |
| 2022-09-15 | $516.30 | $527.98 | $514.14 | $522.91 | $522.91 | 3,058,112 |
| 2022-09-14 | $514.00 | $515.38 | $506.10 | $509.77 | $509.77 | 2,648,242 |
| 2022-09-13 | $524.00 | $525.26 | $511.97 | $513.96 | $513.96 | 3,172,459 |
| 2022-09-12 | $525.00 | $535.02 | $522.50 | $531.25 | $531.25 | 2,622,952 |
| 2022-09-09 | $527.83 | $527.83 | $522.58 | $524.34 | $524.34 | 2,473,878 |
| 2022-09-08 | $520.95 | $528.49 | $518.81 | $527.51 | $527.51 | 1,547,951 |
| 2022-09-07 | $517.00 | $523.50 | $514.68 | $521.68 | $521.68 | 2,504,420 |
| 2022-09-06 | $519.93 | $527.45 | $516.92 | $517.68 | $517.68 | 2,711,803 |
| 2022-09-02 | $529.62 | $529.79 | $513.81 | $516.35 | $516.35 | 1,944,395 |
| 2022-09-01 | $519.33 | $524.26 | $515.09 | $524.00 | $524.00 | 2,085,325 |
| 2022-08-31 | $520.82 | $527.10 | $519.16 | $519.33 | $519.33 | 2,891,267 |
| 2022-08-30 | $530.41 | $531.09 | $521.79 | $522.84 | $522.84 | 2,013,614 |
| 2022-08-29 | $526.00 | $532.90 | $522.87 | $529.77 | $529.77 | 1,674,213 |
| 2022-08-26 | $542.26 | $543.19 | $528.22 | $529.25 | $529.25 | 1,906,675 |
| 2022-08-25 | $535.01 | $542.02 | $531.25 | $541.57 | $541.57 | 1,966,031 |
| 2022-08-24 | $536.68 | $539.86 | $535.02 | $536.46 | $536.46 | 1,761,303 |
| 2022-08-23 | $543.29 | $543.29 | $533.21 | $535.80 | $535.80 | 2,039,750 |
| 2022-08-22 | $541.39 | $549.52 | $541.35 | $544.57 | $544.57 | 1,673,062 |
| 2022-08-19 | $545.50 | $553.13 | $544.82 | $548.32 | $548.32 | 2,257,960 |
| 2022-08-18 | $545.01 | $548.13 | $541.82 | $545.22 | $545.22 | 1,486,507 |
| 2022-08-17 | $545.24 | $547.79 | $541.57 | $545.00 | $545.00 | 1,471,658 |
| 2022-08-16 | $545.21 | $547.44 | $542.39 | $546.12 | $546.12 | 1,773,163 |
| 2022-08-15 | $541.67 | $547.21 | $538.56 | $544.64 | $544.64 | 1,447,471 |
| 2022-08-12 | $535.61 | $544.40 | $534.45 | $543.70 | $543.70 | 1,981,072 |
| 2022-08-11 | $538.24 | $538.63 | $529.68 | $532.86 | $532.86 | 3,006,208 |
| 2022-08-10 | $540.26 | $541.98 | $533.81 | $537.72 | $537.72 | 2,291,822 |
| 2022-08-09 | $540.00 | $545.74 | $536.38 | $537.26 | $537.26 | 2,147,371 |
| 2022-08-08 | $539.91 | $541.30 | $533.42 | $536.60 | $536.60 | 1,656,562 |
| 2022-08-05 | $530.00 | $535.50 | $527.56 | $535.06 | $535.06 | 2,373,351 |
| 2022-08-04 | $539.29 | $540.43 | $532.76 | $533.75 | $533.75 | 2,368,022 |
| 2022-08-03 | $537.26 | $543.62 | $535.69 | $540.65 | $540.65 | 1,802,871 |
| 2022-08-02 | $537.55 | $540.53 | $531.72 | $535.46 | $535.46 | 2,114,181 |
| 2022-08-01 | $542.27 | $543.65 | $531.00 | $535.38 | $535.38 | 2,335,110 |
| 2022-07-29 | $540.01 | $543.85 | $536.69 | $542.34 | $542.34 | 2,945,668 |
| 2022-07-28 | $537.49 | $544.34 | $531.74 | $541.49 | $541.49 | 2,344,515 |
| 2022-07-27 | $533.54 | $537.86 | $528.04 | $534.61 | $534.61 | 2,254,226 |
| 2022-07-26 | $533.80 | $537.64 | $531.03 | $531.59 | $531.59 | 2,637,778 |
| 2022-07-25 | $526.09 | $532.89 | $524.22 | $529.47 | $529.47 | 2,337,174 |
| 2022-07-22 | $526.00 | $527.60 | $518.40 | $521.41 | $521.41 | 1,850,361 |
| 2022-07-21 | $519.39 | $522.47 | $511.14 | $522.46 | $522.46 | 2,667,760 |
| 2022-07-20 | $533.45 | $534.05 | $515.73 | $519.47 | $519.47 | 4,327,501 |
| 2022-07-19 | $521.09 | $533.84 | $520.59 | $533.45 | $533.45 | 2,953,499 |
| 2022-07-18 | $531.00 | $532.16 | $518.75 | $519.37 | $519.37 | 3,211,973 |
| 2022-07-15 | $526.06 | $531.99 | $515.45 | $529.75 | $529.75 | 5,742,524 |
| 2022-07-14 | $495.00 | $505.89 | $492.28 | $502.43 | $502.43 | 3,765,477 |
| 2022-07-13 | $508.07 | $511.86 | $501.19 | $501.24 | $501.24 | 3,467,663 |
| 2022-07-12 | $513.25 | $519.14 | $510.62 | $514.42 | $514.42 | 2,706,479 |
| 2022-07-11 | $514.86 | $521.47 | $511.81 | $516.95 | $516.95 | 1,743,844 |
| 2022-07-08 | $512.31 | $528.37 | $511.01 | $518.63 | $518.63 | 3,092,242 |
| 2022-07-07 | $515.25 | $517.30 | $512.23 | $514.38 | $514.38 | 2,385,476 |
| 2022-07-06 | $505.64 | $517.41 | $504.30 | $515.29 | $515.29 | 2,506,694 |
| 2022-07-05 | $507.64 | $511.00 | $492.25 | $505.24 | $505.24 | 3,029,679 |
| 2022-07-01 | $512.32 | $517.53 | $502.31 | $517.40 | $517.40 | 2,426,595 |
| 2022-06-30 | $513.55 | $516.32 | $509.72 | $513.63 | $513.63 | 3,568,973 |
| 2022-06-29 | $508.85 | $518.70 | $506.01 | $515.71 | $515.71 | 3,823,386 |
| 2022-06-28 | $512.08 | $518.61 | $505.08 | $508.44 | $508.44 | 4,978,896 |
| 2022-06-27 | $492.83 | $511.89 | $492.58 | $505.66 | $505.66 | 3,907,063 |
| 2022-06-24 | $499.44 | $499.76 | $486.56 | $495.64 | $495.64 | 15,861,102 |
| 2022-06-23 | $494.95 | $503.58 | $491.96 | $499.81 | $499.81 | 4,687,671 |
| 2022-06-22 | $475.72 | $495.92 | $474.54 | $489.68 | $489.68 | 5,062,327 |
| 2022-06-21 | $457.81 | $485.12 | $457.10 | $480.32 | $480.32 | 5,726,819 |
| 2022-06-17 | $450.75 | $461.46 | $449.70 | $452.06 | $452.06 | 5,277,373 |
| 2022-06-16 | $453.40 | $457.81 | $450.68 | $456.09 | $456.09 | 3,135,644 |
| 2022-06-15 | $464.20 | $469.02 | $456.50 | $464.33 | $462.66 | 2,550,650 |
| 2022-06-14 | $467.50 | $469.18 | $457.42 | $461.75 | $460.09 | 3,814,182 |
| 2022-06-13 | $475.13 | $481.34 | $467.26 | $469.70 | $468.01 | 3,764,760 |
| 2022-06-10 | $484.80 | $490.16 | $480.93 | $484.63 | $482.88 | 2,600,182 |
| 2022-06-09 | $492.88 | $496.46 | $487.61 | $489.43 | $487.67 | 3,148,961 |
| 2022-06-08 | $494.00 | $497.90 | $488.55 | $493.53 | $491.75 | 3,268,069 |
| 2022-06-07 | $489.50 | $497.61 | $487.12 | $497.10 | $495.31 | 2,341,954 |
| 2022-06-06 | $489.43 | $493.63 | $486.29 | $490.18 | $488.41 | 1,781,544 |
| 2022-06-03 | $488.33 | $491.67 | $484.90 | $485.61 | $483.86 | 1,756,929 |
| 2022-06-02 | $494.00 | $496.15 | $482.97 | $492.26 | $490.49 | 2,093,659 |
| 2022-06-01 | $498.32 | $501.38 | $487.78 | $492.55 | $490.77 | 1,766,078 |
| 2022-05-31 | $503.62 | $504.11 | $495.66 | $496.78 | $494.99 | 4,003,074 |
| 2022-05-27 | $491.00 | $507.11 | $489.39 | $507.11 | $505.28 | 3,349,142 |
| 2022-05-26 | $501.74 | $507.26 | $499.41 | $502.23 | $500.42 | 2,705,786 |
| 2022-05-25 | $498.52 | $502.31 | $491.26 | $498.09 | $496.29 | 3,161,599 |
| 2022-05-24 | $490.79 | $498.08 | $488.66 | $497.56 | $495.77 | 2,658,056 |
| 2022-05-23 | $486.29 | $495.74 | $486.29 | $492.08 | $490.31 | 2,279,825 |
| 2022-05-20 | $481.38 | $487.47 | $472.31 | $485.73 | $483.98 | 3,068,172 |
| 2022-05-19 | $464.32 | $481.58 | $463.33 | $478.55 | $476.82 | 3,813,778 |
| 2022-05-18 | $488.26 | $489.21 | $468.36 | $471.38 | $469.68 | 3,240,456 |
| 2022-05-17 | $494.00 | $494.72 | $488.46 | $492.53 | $490.75 | 2,289,028 |
| 2022-05-16 | $485.41 | $495.56 | $484.15 | $489.22 | $487.46 | 2,338,841 |
| 2022-05-13 | $480.98 | $487.00 | $475.81 | $485.40 | $483.65 | 2,453,460 |
| 2022-05-12 | $486.10 | $486.89 | $471.42 | $478.80 | $477.07 | 3,997,597 |
| 2022-05-11 | $484.39 | $500.52 | $484.39 | $486.15 | $484.40 | 3,936,256 |
| 2022-05-10 | $493.81 | $496.35 | $481.12 | $488.01 | $486.25 | 4,275,796 |
| 2022-05-09 | $490.40 | $494.63 | $484.43 | $486.42 | $484.67 | 3,862,856 |
| 2022-05-06 | $485.01 | $501.57 | $485.00 | $499.62 | $497.82 | 3,260,260 |
| 2022-05-05 | $507.21 | $510.67 | $489.23 | $494.72 | $492.94 | 3,359,731 |
| 2022-05-04 | $499.50 | $509.77 | $493.09 | $507.62 | $505.79 | 3,950,604 |
| 2022-05-03 | $501.13 | $505.52 | $497.48 | $499.62 | $497.82 | 2,763,469 |
| 2022-05-02 | $510.81 | $513.51 | $493.34 | $501.15 | $499.34 | 3,184,294 |
| 2022-04-29 | $518.85 | $519.90 | $506.96 | $508.55 | $506.72 | 2,873,166 |
| 2022-04-28 | $516.76 | $526.28 | $513.17 | $524.42 | $522.53 | 2,584,196 |
| 2022-04-27 | $514.91 | $520.90 | $509.82 | $513.81 | $511.96 | 3,353,693 |
| 2022-04-26 | $524.24 | $526.26 | $513.51 | $513.78 | $511.93 | 2,869,754 |
| 2022-04-25 | $520.40 | $526.26 | $511.73 | $524.27 | $522.38 | 3,030,378 |
| 2022-04-22 | $532.06 | $533.35 | $520.19 | $520.94 | $519.06 | 3,453,260 |
| 2022-04-21 | $545.50 | $548.00 | $536.03 | $537.44 | $535.50 | 2,539,864 |
| 2022-04-20 | $542.14 | $548.36 | $539.00 | $546.01 | $544.04 | 2,955,637 |
| 2022-04-19 | $535.89 | $542.48 | $535.24 | $537.70 | $535.76 | 2,207,570 |
| 2022-04-18 | $537.90 | $541.00 | $530.38 | $534.08 | $532.15 | 2,087,301 |
| 2022-04-14 | $538.50 | $553.29 | $534.07 | $534.82 | $532.89 | 4,211,268 |
| 2022-04-13 | $533.32 | $538.28 | $528.62 | $537.00 | $535.06 | 3,011,998 |
| 2022-04-12 | $535.41 | $540.73 | $530.78 | $533.71 | $531.79 | 3,575,727 |
| 2022-04-11 | $543.60 | $547.61 | $536.64 | $537.44 | $535.50 | 3,573,972 |
| 2022-04-08 | $539.00 | $548.97 | $538.10 | $545.96 | $543.99 | 3,986,655 |
| 2022-04-07 | $530.00 | $538.28 | $528.39 | $536.95 | $535.01 | 2,866,953 |
| 2022-04-06 | $518.22 | $533.52 | $518.00 | $531.75 | $529.83 | 3,955,553 |
| 2022-04-05 | $510.00 | $524.73 | $508.00 | $517.76 | $515.89 | 2,905,259 |
| 2022-04-04 | $512.21 | $512.48 | $504.53 | $510.02 | $508.18 | 2,658,095 |
| 2022-04-01 | $510.68 | $514.78 | $506.60 | $512.59 | $510.74 | 2,344,164 |
| 2022-03-31 | $517.10 | $521.89 | $509.67 | $509.97 | $508.13 | 3,979,655 |
| 2022-03-30 | $515.11 | $521.20 | $512.48 | $520.82 | $518.94 | 3,041,170 |
| 2022-03-29 | $517.10 | $519.59 | $507.30 | $510.73 | $508.89 | 3,478,451 |
| 2022-03-28 | $514.32 | $517.14 | $508.81 | $513.20 | $511.35 | 2,643,027 |
| 2022-03-25 | $514.19 | $516.53 | $509.24 | $513.03 | $511.18 | 2,492,800 |
| 2022-03-24 | $505.00 | $515.78 | $503.86 | $513.46 | $511.61 | 2,789,323 |
| 2022-03-23 | $502.27 | $507.06 | $501.33 | $503.23 | $501.42 | 2,753,285 |
| 2022-03-22 | $509.27 | $511.85 | $504.84 | $505.32 | $503.50 | 2,682,975 |
| 2022-03-21 | $505.01 | $513.00 | $504.36 | $507.66 | $505.83 | 2,610,551 |
| 2022-03-18 | $508.74 | $510.68 | $501.56 | $506.12 | $504.30 | 4,991,611 |
| 2022-03-17 | $496.00 | $507.12 | $495.18 | $507.02 | $505.19 | 2,357,157 |
| 2022-03-16 | $499.83 | $505.50 | $490.01 | $498.26 | $496.46 | 3,497,127 |
| 2022-03-15 | $490.00 | $499.94 | $487.31 | $497.91 | $496.12 | 3,043,036 |
| 2022-03-14 | $490.40 | $495.59 | $485.28 | $487.92 | $486.16 | 2,704,148 |
| 2022-03-11 | $487.83 | $493.80 | $482.51 | $482.87 | $481.13 | 2,615,085 |
| 2022-03-10 | $479.33 | $493.71 | $477.83 | $491.44 | $488.20 | 2,834,819 |
| 2022-03-09 | $482.58 | $487.72 | $473.59 | $485.57 | $482.37 | 3,115,667 |
| 2022-03-08 | $478.80 | $484.49 | $471.52 | $473.46 | $470.34 | 3,849,520 |
| 2022-03-07 | $500.00 | $500.00 | $483.02 | $486.87 | $483.66 | 4,123,289 |
| 2022-03-04 | $480.69 | $499.66 | $477.49 | $498.65 | $495.37 | 4,172,420 |
| 2022-03-03 | $486.00 | $491.38 | $482.22 | $486.59 | $483.38 | 3,139,373 |
| 2022-03-02 | $478.19 | $487.17 | $477.89 | $485.38 | $482.18 | 3,675,930 |
| 2022-03-01 | $470.89 | $476.96 | $467.73 | $476.25 | $473.11 | 2,917,576 |
| 2022-02-28 | $465.85 | $477.31 | $465.61 | $475.87 | $472.74 | 3,918,405 |
| 2022-02-25 | $456.65 | $475.78 | $456.23 | $475.75 | $472.62 | 3,314,383 |
| 2022-02-24 | $449.52 | $456.59 | $445.74 | $455.89 | $452.89 | 3,933,013 |
| 2022-02-23 | $467.19 | $467.72 | $458.84 | $459.62 | $456.59 | 2,840,271 |
| 2022-02-22 | $463.83 | $467.19 | $457.82 | $462.51 | $459.46 | 2,770,194 |
| 2022-02-18 | $470.25 | $474.92 | $466.83 | $467.81 | $464.73 | 2,992,317 |
| 2022-02-17 | $478.17 | $479.29 | $468.89 | $470.34 | $467.24 | 2,403,087 |
| 2022-02-16 | $475.50 | $481.73 | $471.40 | $480.05 | $476.89 | 2,651,838 |
| 2022-02-15 | $475.94 | $481.17 | $475.20 | $478.23 | $475.08 | 3,001,062 |
| 2022-02-14 | $475.11 | $477.74 | $469.33 | $474.40 | $471.27 | 2,549,550 |
| 2022-02-11 | $484.68 | $490.43 | $476.44 | $478.13 | $474.98 | 2,493,767 |
| 2022-02-10 | $492.24 | $494.22 | $485.07 | $486.72 | $483.51 | 2,626,102 |
| 2022-02-09 | $497.00 | $500.93 | $496.29 | $498.10 | $494.82 | 2,818,193 |
| 2022-02-08 | $481.35 | $495.67 | $481.35 | $493.41 | $490.16 | 3,534,674 |
| 2022-02-07 | $484.91 | $487.26 | $481.30 | $483.70 | $480.51 | 2,937,150 |
| 2022-02-04 | $481.75 | $489.63 | $480.19 | $483.17 | $479.99 | 3,066,628 |
| 2022-02-03 | $498.65 | $500.18 | $483.57 | $488.77 | $485.55 | 4,370,853 |
| 2022-02-02 | $469.06 | $481.98 | $469.06 | $479.78 | $476.62 | 3,026,806 |
| 2022-02-01 | $475.00 | $475.00 | $462.75 | $468.41 | $465.32 | 3,148,584 |
| 2022-01-31 | $465.00 | $473.18 | $464.40 | $472.57 | $469.46 | 3,500,457 |
| 2022-01-28 | $461.40 | $466.28 | $455.08 | $466.06 | $462.99 | 3,364,353 |
| 2022-01-27 | $458.08 | $468.68 | $457.01 | $461.60 | $458.56 | 3,508,851 |
| 2022-01-26 | $458.45 | $463.88 | $453.45 | $458.43 | $455.41 | 4,435,865 |
| 2022-01-25 | $454.07 | $459.49 | $447.27 | $456.84 | $453.83 | 3,428,905 |
| 2022-01-24 | $458.07 | $464.14 | $448.13 | $462.27 | $459.22 | 4,782,531 |
| 2022-01-21 | $463.50 | $470.79 | $461.07 | $461.17 | $458.13 | 4,273,182 |
| 2022-01-20 | $464.38 | $471.63 | $462.00 | $463.00 | $459.95 | 3,228,619 |
| 2022-01-19 | $468.00 | $475.49 | $461.51 | $462.52 | $459.47 | 3,961,802 |
| 2022-01-18 | $465.17 | $465.71 | $458.35 | $460.99 | $457.95 | 3,850,100 |
| 2022-01-14 | $469.89 | $473.17 | $465.08 | $468.69 | $465.60 | 3,665,568 |
| 2022-01-13 | $475.89 | $476.55 | $465.98 | $467.43 | $464.35 | 3,005,301 |
| 2022-01-12 | $468.97 | $475.32 | $466.34 | $473.72 | $470.60 | 3,502,254 |
| 2022-01-11 | $467.20 | $470.45 | $460.67 | $469.00 | $465.91 | 3,330,330 |
| 2022-01-10 | $456.00 | $465.86 | $454.44 | $465.00 | $461.94 | 5,831,782 |
| 2022-01-07 | $467.69 | $467.97 | $455.55 | $458.60 | $455.58 | 5,494,221 |
| 2022-01-06 | $480.00 | $484.14 | $463.12 | $469.65 | $466.56 | 6,555,181 |
| 2022-01-05 | $494.77 | $497.00 | $489.69 | $489.69 | $486.46 | 3,921,068 |
| 2022-01-04 | $503.20 | $503.75 | $490.88 | $490.90 | $487.67 | 3,908,144 |
| 2022-01-03 | $500.00 | $502.90 | $493.05 | $502.28 | $498.97 | 3,034,118 |
| 2021-12-31 | $504.14 | $506.87 | $502.04 | $502.14 | $498.83 | 1,638,257 |
| 2021-12-30 | $507.93 | $509.23 | $503.65 | $504.43 | $501.11 | 1,309,798 |
| 2021-12-29 | $504.78 | $507.22 | $502.00 | $505.58 | $502.25 | 1,573,962 |
| 2021-12-28 | $502.00 | $505.32 | $500.40 | $502.94 | $499.63 | 1,495,560 |
| 2021-12-27 | $498.68 | $500.30 | $496.64 | $499.50 | $496.21 | 1,349,434 |
| 2021-12-23 | $495.00 | $498.15 | $492.81 | $495.38 | $492.12 | 1,706,591 |
| 2021-12-22 | $487.15 | $495.45 | $485.90 | $494.13 | $490.87 | 1,687,590 |
| 2021-12-21 | $487.02 | $489.00 | $482.20 | $487.21 | $484.00 | 2,535,993 |
| 2021-12-20 | $482.00 | $485.01 | $475.26 | $483.73 | $480.54 | 3,145,690 |
| 2021-12-17 | $491.42 | $493.13 | $486.38 | $487.12 | $483.91 | 5,716,464 |
| 2021-12-16 | $494.01 | $496.96 | $490.11 | $492.86 | $489.61 | 4,080,828 |
| 2021-12-15 | $480.60 | $495.40 | $480.14 | $494.38 | $491.12 | 4,188,582 |
| 2021-12-14 | $479.75 | $483.04 | $477.18 | $479.46 | $476.30 | 3,018,220 |
| 2021-12-13 | $477.02 | $480.26 | $474.01 | $478.14 | $474.99 | 2,724,800 |
| 2021-12-10 | $472.00 | $478.48 | $471.01 | $478.23 | $475.08 | 2,572,300 |
| 2021-12-09 | $468.53 | $474.48 | $467.36 | $473.32 | $470.20 | 2,977,510 |
| 2021-12-08 | $466.09 | $470.17 | $462.49 | $468.86 | $465.77 | 3,228,297 |
| 2021-12-07 | $462.75 | $465.75 | $460.23 | $464.73 | $461.67 | 3,105,216 |
| 2021-12-06 | $452.15 | $461.78 | $451.52 | $460.11 | $457.08 | 4,721,697 |
| 2021-12-03 | $447.77 | $454.44 | $445.17 | $449.32 | $446.36 | 3,038,334 |
| 2021-12-02 | $443.15 | $447.89 | $439.22 | $446.02 | $441.66 | 4,738,801 |
| 2021-12-01 | $452.89 | $455.92 | $444.14 | $444.34 | $439.99 | 4,325,958 |
| 2021-11-30 | $447.06 | $451.35 | $441.25 | $444.22 | $439.87 | 7,435,449 |
| 2021-11-29 | $443.56 | $453.08 | $440.55 | $452.00 | $447.58 | 4,079,718 |
| 2021-11-26 | $444.92 | $448.18 | $438.21 | $439.91 | $435.61 | 2,480,600 |
| 2021-11-24 | $446.64 | $450.98 | $445.64 | $450.16 | $445.76 | 2,248,937 |
| 2021-11-23 | $436.01 | $447.52 | $436.00 | $447.13 | $442.76 | 2,857,609 |
| 2021-11-22 | $442.82 | $443.75 | $437.39 | $437.54 | $433.26 | 2,598,754 |
| 2021-11-19 | $448.13 | $449.45 | $439.50 | $440.00 | $435.70 | 3,536,082 |
| 2021-11-18 | $448.73 | $452.81 | $447.11 | $449.47 | $445.07 | 2,073,808 |
| 2021-11-17 | $450.39 | $453.96 | $448.73 | $448.95 | $444.56 | 2,281,511 |
| 2021-11-16 | $452.99 | $458.35 | $449.37 | $449.62 | $445.22 | 3,383,816 |
| 2021-11-15 | $458.00 | $458.21 | $450.50 | $450.80 | $446.39 | 2,849,840 |
| 2021-11-12 | $460.67 | $461.00 | $457.08 | $458.99 | $454.50 | 2,570,170 |
| 2021-11-11 | $460.00 | $460.85 | $455.44 | $457.39 | $452.92 | 2,246,838 |
| 2021-11-10 | $465.39 | $466.00 | $456.63 | $459.90 | $455.40 | 2,818,195 |
| 2021-11-09 | $462.62 | $464.47 | $460.29 | $464.35 | $459.81 | 2,654,207 |
| 2021-11-08 | $456.85 | $464.19 | $454.31 | $462.62 | $458.09 | 2,279,871 |
| 2021-11-05 | $457.83 | $461.52 | $454.58 | $455.81 | $451.35 | 2,904,970 |
| 2021-11-04 | $457.60 | $458.51 | $452.16 | $456.76 | $452.29 | 2,517,324 |
| 2021-11-03 | $450.42 | $457.52 | $447.04 | $457.33 | $452.86 | 2,438,191 |
| 2021-11-02 | $456.26 | $456.44 | $450.38 | $452.04 | $447.62 | 2,595,664 |
| 2021-11-01 | $461.82 | $465.76 | $451.18 | $454.11 | $449.67 | 2,188,357 |
| 2021-10-29 | $454.41 | $461.39 | $453.06 | $460.47 | $455.97 | 2,497,757 |
| 2021-10-28 | $453.00 | $457.90 | $452.52 | $455.44 | $450.98 | 1,672,551 |
| 2021-10-27 | $454.64 | $460.44 | $453.48 | $453.48 | $449.04 | 3,520,637 |
| 2021-10-26 | $450.49 | $457.71 | $447.59 | $454.64 | $450.19 | 3,103,922 |
| 2021-10-25 | $450.00 | $452.64 | $446.44 | $449.49 | $445.09 | 3,553,683 |
| 2021-10-22 | $440.84 | $449.29 | $440.46 | $449.16 | $444.77 | 2,736,159 |
| 2021-10-21 | $435.50 | $442.50 | $435.08 | $442.28 | $437.95 | 2,465,157 |
| 2021-10-20 | $427.00 | $435.53 | $426.84 | $435.09 | $430.83 | 2,764,103 |
| 2021-10-19 | $426.83 | $427.82 | $423.40 | $424.38 | $420.23 | 1,616,762 |
| 2021-10-18 | $428.00 | $428.00 | $423.84 | $424.62 | $420.47 | 2,232,846 |
| 2021-10-15 | $422.05 | $430.49 | $421.50 | $428.07 | $423.88 | 3,312,213 |
| 2021-10-14 | $425.66 | $433.50 | $417.80 | $420.36 | $416.25 | 6,038,968 |
| 2021-10-13 | $403.34 | $405.31 | $398.11 | $403.55 | $399.60 | 3,022,259 |
| 2021-10-12 | $405.11 | $408.38 | $402.31 | $403.24 | $399.29 | 2,415,888 |
| 2021-10-11 | $408.00 | $411.22 | $404.21 | $404.99 | $401.03 | 2,164,172 |
| 2021-10-08 | $406.41 | $409.12 | $402.64 | $408.46 | $404.46 | 2,012,300 |
| 2021-10-07 | $396.76 | $408.17 | $396.71 | $404.70 | $400.74 | 2,813,903 |
| 2021-10-06 | $390.75 | $394.78 | $385.84 | $394.25 | $390.39 | 2,809,162 |
| 2021-10-05 | $389.34 | $396.01 | $389.24 | $393.43 | $389.58 | 3,269,575 |
| 2021-10-04 | $391.62 | $395.15 | $384.76 | $387.01 | $383.22 | 3,074,800 |
| 2021-10-01 | $391.60 | $393.69 | $383.12 | $392.43 | $388.59 | 3,146,595 |
| 2021-09-30 | $401.49 | $403.49 | $390.46 | $390.74 | $386.92 | 3,779,978 |
| 2021-09-29 | $397.00 | $401.85 | $395.80 | $400.41 | $396.49 | 2,056,513 |
| 2021-09-28 | $402.60 | $404.00 | $397.02 | $398.62 | $394.72 | 3,115,355 |
| 2021-09-27 | $407.83 | $412.15 | $404.96 | $405.27 | $401.31 | 2,608,595 |
| 2021-09-24 | $406.94 | $407.89 | $405.23 | $407.08 | $403.10 | 1,950,406 |
| 2021-09-23 | $409.80 | $414.85 | $407.51 | $408.03 | $404.04 | 2,681,575 |
| 2021-09-22 | $404.94 | $412.00 | $404.94 | $408.70 | $404.70 | 3,629,528 |
| 2021-09-21 | $415.01 | $418.78 | $412.21 | $412.34 | $408.31 | 2,382,332 |
| 2021-09-20 | $416.92 | $419.30 | $408.72 | $412.70 | $408.66 | 2,799,803 |
| 2021-09-17 | $414.97 | $421.09 | $414.97 | $420.16 | $416.05 | 4,534,224 |
| 2021-09-16 | $419.67 | $423.40 | $414.96 | $416.84 | $412.76 | 2,262,750 |
| 2021-09-15 | $412.52 | $421.42 | $409.50 | $417.52 | $413.44 | 3,180,913 |
| 2021-09-14 | $417.59 | $417.59 | $411.37 | $412.54 | $408.50 | 2,879,816 |
| 2021-09-13 | $407.98 | $416.81 | $406.45 | $414.52 | $410.46 | 3,068,508 |
| 2021-09-10 | $415.56 | $416.00 | $402.59 | $403.91 | $399.96 | 4,215,812 |
| 2021-09-09 | $415.34 | $420.22 | $413.93 | $414.55 | $409.03 | 3,508,654 |
| 2021-09-08 | $421.19 | $422.87 | $414.20 | $415.39 | $409.85 | 2,262,485 |
| 2021-09-07 | $420.30 | $422.26 | $417.58 | $421.24 | $415.63 | 1,920,360 |
| 2021-09-03 | $421.93 | $424.00 | $420.61 | $422.86 | $417.23 | 1,604,878 |
| 2021-09-02 | $419.16 | $424.40 | $418.24 | $423.71 | $418.06 | 3,137,553 |
| 2021-09-01 | $416.54 | $419.87 | $411.24 | $417.35 | $411.79 | 2,034,426 |
| 2021-08-31 | $417.00 | $420.74 | $414.22 | $416.27 | $410.72 | 4,249,141 |
| 2021-08-30 | $418.76 | $420.57 | $417.89 | $418.30 | $412.73 | 1,284,534 |
| 2021-08-27 | $418.01 | $420.35 | $416.12 | $418.76 | $413.18 | 1,621,625 |
| 2021-08-26 | $419.77 | $421.39 | $416.63 | $416.85 | $411.30 | 1,385,426 |
| 2021-08-25 | $421.85 | $423.62 | $419.45 | $419.74 | $414.15 | 1,939,263 |
| 2021-08-24 | $425.52 | $425.94 | $421.72 | $423.41 | $417.77 | 1,619,511 |
| 2021-08-23 | $430.56 | $430.56 | $424.90 | $425.36 | $419.69 | 2,375,913 |
| 2021-08-20 | $428.35 | $431.36 | $426.91 | $429.71 | $423.98 | 2,401,874 |
| 2021-08-19 | $415.38 | $428.35 | $412.40 | $427.89 | $422.19 | 3,204,670 |
| 2021-08-18 | $421.35 | $421.59 | $417.09 | $417.32 | $411.76 | 3,037,085 |
| 2021-08-17 | $417.10 | $422.50 | $416.63 | $421.78 | $416.16 | 2,257,975 |
| 2021-08-16 | $409.84 | $417.42 | $407.33 | $417.21 | $411.65 | 2,377,942 |
| 2021-08-13 | $407.08 | $410.05 | $405.92 | $409.67 | $404.21 | 1,536,032 |
| 2021-08-12 | $407.00 | $408.73 | $404.30 | $405.96 | $400.55 | 1,940,158 |
| 2021-08-11 | $413.03 | $413.93 | $407.51 | $407.74 | $402.31 | 1,542,591 |
| 2021-08-10 | $410.51 | $413.65 | $408.57 | $411.78 | $406.29 | 1,441,848 |
| 2021-08-09 | $414.95 | $416.23 | $410.35 | $410.87 | $405.40 | 1,509,781 |
| 2021-08-06 | $412.01 | $416.77 | $412.01 | $415.12 | $409.59 | 1,944,057 |
| 2021-08-05 | $422.06 | $422.25 | $407.89 | $411.19 | $405.71 | 3,598,649 |
| 2021-08-04 | $422.05 | $423.66 | $419.71 | $421.54 | $415.92 | 1,995,410 |
| 2021-08-03 | $415.82 | $422.14 | $415.08 | $421.90 | $416.28 | 2,496,628 |
| 2021-08-02 | $413.57 | $416.44 | $412.81 | $415.57 | $410.03 | 1,806,710 |
| 2021-07-30 | $410.76 | $413.77 | $410.25 | $412.22 | $406.73 | 1,864,207 |
| 2021-07-29 | $411.28 | $412.58 | $408.42 | $412.08 | $406.59 | 1,548,884 |
| 2021-07-28 | $414.49 | $414.49 | $406.80 | $409.17 | $403.72 | 2,446,949 |
| 2021-07-27 | $412.00 | $415.26 | $409.46 | $415.10 | $409.57 | 2,630,593 |
| 2021-07-26 | $416.83 | $417.67 | $410.90 | $413.54 | $408.03 | 2,232,878 |
| 2021-07-23 | $417.90 | $419.34 | $415.99 | $417.70 | $412.13 | 1,611,877 |
| 2021-07-22 | $416.02 | $416.83 | $413.73 | $415.77 | $410.23 | 1,421,946 |
| 2021-07-21 | $417.06 | $417.23 | $410.83 | $414.64 | $409.11 | 1,863,958 |
| 2021-07-20 | $411.00 | $417.73 | $410.61 | $412.97 | $407.47 | 3,186,929 |
| 2021-07-19 | $417.24 | $419.53 | $406.81 | $409.06 | $403.61 | 3,611,295 |
| 2021-07-16 | $421.36 | $422.29 | $417.64 | $419.70 | $414.11 | 2,625,375 |
| 2021-07-15 | $411.91 | $421.73 | $407.20 | $420.05 | $414.45 | 3,546,506 |
| 2021-07-14 | $420.77 | $422.53 | $413.35 | $414.74 | $409.21 | 3,538,730 |
| 2021-07-13 | $416.38 | $419.69 | $415.71 | $418.54 | $412.96 | 2,948,990 |
| 2021-07-12 | $411.02 | $416.40 | $410.31 | $416.04 | $410.50 | 2,802,629 |
| 2021-07-09 | $412.53 | $413.25 | $410.64 | $412.11 | $406.62 | 2,078,874 |
| 2021-07-08 | $408.61 | $410.83 | $405.08 | $409.95 | $404.49 | 2,032,596 |
| 2021-07-07 | $410.35 | $412.18 | $407.20 | $411.66 | $406.17 | 2,270,451 |
| 2021-07-06 | $408.67 | $411.16 | $405.71 | $410.26 | $404.79 | 2,615,260 |
| 2021-07-02 | $405.09 | $409.87 | $403.88 | $409.36 | $403.91 | 1,982,443 |
| 2021-07-01 | $402.03 | $405.21 | $401.81 | $404.89 | $399.49 | 2,678,291 |
| 2021-06-30 | $397.54 | $401.40 | $396.80 | $400.44 | $395.10 | 2,875,702 |
| 2021-06-29 | $401.97 | $403.20 | $397.48 | $398.10 | $392.80 | 2,458,834 |
| 2021-06-28 | $404.95 | $404.99 | $397.93 | $401.46 | $396.11 | 3,193,451 |
| 2021-06-25 | $400.10 | $409.98 | $399.02 | $404.95 | $399.55 | 16,928,876 |
| 2021-06-24 | $398.32 | $402.16 | $396.84 | $398.87 | $393.55 | 3,309,150 |
| 2021-06-23 | $397.82 | $399.00 | $395.27 | $395.56 | $390.29 | 2,942,116 |
| 2021-06-22 | $400.61 | $400.65 | $397.82 | $398.69 | $393.38 | 3,964,629 |
| 2021-06-21 | $389.37 | $399.20 | $389.22 | $398.07 | $392.77 | 3,839,370 |
| 2021-06-18 | $387.28 | $392.66 | $387.25 | $389.37 | $384.18 | 5,521,433 |
| 2021-06-17 | $396.00 | $398.07 | $394.61 | $397.35 | $390.60 | 3,532,149 |
| 2021-06-16 | $401.10 | $403.15 | $396.67 | $397.25 | $390.50 | 3,292,435 |
| 2021-06-15 | $399.96 | $401.50 | $396.47 | $400.28 | $393.48 | 2,845,842 |
| 2021-06-14 | $397.30 | $399.47 | $395.13 | $399.16 | $392.38 | 2,675,015 |
| 2021-06-11 | $403.35 | $403.36 | $394.78 | $397.89 | $391.13 | 3,094,507 |
| 2021-06-10 | $401.91 | $402.85 | $398.47 | $401.49 | $394.67 | 4,033,653 |
| 2021-06-09 | $403.33 | $405.78 | $400.53 | $401.10 | $394.29 | 1,925,796 |
| 2021-06-08 | $400.72 | $402.75 | $398.75 | $401.74 | $394.92 | 3,051,309 |
| 2021-06-07 | $406.96 | $407.21 | $398.69 | $400.25 | $393.45 | 3,353,805 |
| 2021-06-04 | $410.96 | $411.00 | $404.65 | $405.64 | $398.75 | 2,991,121 |
| 2021-06-03 | $403.50 | $409.76 | $402.84 | $407.96 | $401.03 | 2,281,157 |
| 2021-06-02 | $409.14 | $409.14 | $404.55 | $405.85 | $398.96 | 2,232,967 |
| 2021-06-01 | $413.73 | $413.73 | $406.16 | $406.72 | $399.81 | 2,199,581 |
| 2021-05-28 | $412.70 | $415.47 | $410.02 | $411.92 | $404.92 | 2,368,025 |
| 2021-05-27 | $414.92 | $415.11 | $410.38 | $412.70 | $405.69 | 2,041,955 |
| 2021-05-26 | $412.10 | $415.30 | $411.01 | $413.21 | $406.19 | 1,903,928 |
| 2021-05-25 | $411.85 | $413.86 | $408.89 | $413.05 | $406.03 | 2,285,601 |
| 2021-05-24 | $412.37 | $413.90 | $409.92 | $410.95 | $403.97 | 1,883,815 |
| 2021-05-21 | $410.76 | $418.63 | $409.46 | $411.63 | $404.64 | 4,295,746 |
| 2021-05-20 | $409.53 | $413.83 | $408.32 | $408.64 | $401.70 | 2,105,974 |
| 2021-05-19 | $409.49 | $410.72 | $404.25 | $409.50 | $402.54 | 2,783,146 |
| 2021-05-18 | $409.69 | $412.96 | $406.27 | $410.38 | $403.41 | 2,694,776 |
| 2021-05-17 | $409.31 | $412.51 | $408.57 | $408.63 | $401.69 | 1,584,082 |
| 2021-05-14 | $410.99 | $412.59 | $408.50 | $409.80 | $402.84 | 2,072,948 |
| 2021-05-13 | $406.28 | $413.18 | $404.32 | $408.56 | $401.62 | 2,638,499 |
| 2021-05-12 | $409.29 | $410.85 | $404.68 | $405.37 | $398.48 | 2,888,410 |
| 2021-05-11 | $421.00 | $422.29 | $410.61 | $411.70 | $404.71 | 3,024,021 |
| 2021-05-10 | $419.27 | $425.98 | $418.22 | $420.89 | $413.74 | 2,489,255 |
| 2021-05-07 | $415.00 | $419.02 | $414.07 | $417.65 | $410.56 | 1,851,063 |
| 2021-05-06 | $413.00 | $416.85 | $412.56 | $414.97 | $407.92 | 3,058,890 |
| 2021-05-05 | $410.50 | $412.75 | $409.63 | $412.50 | $405.49 | 2,047,018 |
| 2021-05-04 | $405.48 | $412.47 | $403.50 | $411.34 | $404.35 | 3,237,206 |
| 2021-05-03 | $401.00 | $406.77 | $400.53 | $405.90 | $399.01 | 2,568,596 |
| 2021-04-30 | $401.00 | $401.86 | $398.35 | $398.80 | $392.03 | 2,328,135 |
| 2021-04-29 | $396.75 | $402.16 | $396.30 | $401.55 | $394.73 | 1,996,547 |
| 2021-04-28 | $395.18 | $396.99 | $393.30 | $394.59 | $387.89 | 1,886,514 |
| 2021-04-27 | $394.66 | $396.33 | $392.30 | $394.50 | $387.80 | 1,758,509 |
| 2021-04-26 | $399.81 | $400.00 | $395.21 | $395.86 | $389.14 | 1,642,260 |
| 2021-04-23 | $395.62 | $401.99 | $394.50 | $400.31 | $393.51 | 2,263,403 |
| 2021-04-22 | $398.44 | $398.76 | $393.19 | $396.54 | $389.80 | 2,718,851 |
| 2021-04-21 | $398.86 | $401.48 | $395.44 | $398.81 | $392.04 | 2,473,336 |
| 2021-04-20 | $389.86 | $397.88 | $389.42 | $396.53 | $389.79 | 3,348,284 |
| 2021-04-19 | $390.00 | $393.39 | $388.47 | $389.84 | $383.22 | 2,965,522 |
| 2021-04-16 | $393.92 | $393.92 | $385.46 | $391.01 | $384.37 | 4,532,625 |
| 2021-04-15 | $380.00 | $392.36 | $380.00 | $390.01 | $383.39 | 4,488,251 |
| 2021-04-14 | $375.34 | $378.01 | $374.58 | $375.63 | $369.25 | 2,805,633 |
| 2021-04-13 | $376.25 | $379.31 | $374.33 | $374.50 | $368.14 | 2,652,332 |
| 2021-04-12 | $374.48 | $379.83 | $374.03 | $376.28 | $369.89 | 3,057,307 |
| 2021-04-09 | $368.35 | $376.61 | $367.00 | $376.30 | $369.91 | 2,483,494 |
| 2021-04-08 | $363.11 | $366.91 | $363.11 | $364.89 | $358.69 | 2,426,651 |
| 2021-04-07 | $364.19 | $365.88 | $360.55 | $365.64 | $359.43 | 2,159,172 |
| 2021-04-06 | $368.78 | $369.79 | $362.72 | $364.37 | $358.18 | 2,698,564 |
| 2021-04-05 | $369.62 | $372.63 | $367.64 | $370.18 | $363.89 | 2,709,486 |
| 2021-04-01 | $372.20 | $372.69 | $365.76 | $367.07 | $360.83 | 2,977,791 |
| 2021-03-31 | $372.80 | $377.00 | $371.80 | $372.07 | $365.75 | 3,356,472 |
| 2021-03-30 | $377.55 | $379.88 | $371.80 | $373.56 | $367.21 | 3,066,057 |
| 2021-03-29 | $376.36 | $380.50 | $374.99 | $379.06 | $372.62 | 2,740,463 |
| 2021-03-26 | $371.68 | $377.06 | $370.29 | $376.48 | $370.09 | 2,959,773 |
| 2021-03-25 | $370.60 | $372.11 | $363.39 | $371.09 | $364.79 | 3,021,494 |
| 2021-03-24 | $366.05 | $373.80 | $365.51 | $370.60 | $364.30 | 3,407,781 |
| 2021-03-23 | $368.85 | $371.54 | $367.22 | $368.50 | $362.24 | 3,100,090 |
| 2021-03-22 | $365.00 | $368.58 | $360.11 | $366.86 | $360.63 | 3,505,213 |
| 2021-03-19 | $361.92 | $370.46 | $359.01 | $365.58 | $359.37 | 8,572,926 |
| 2021-03-18 | $352.87 | $364.32 | $352.34 | $362.05 | $355.90 | 3,311,649 |
| 2021-03-17 | $355.17 | $358.07 | $351.83 | $352.18 | $346.20 | 2,633,061 |
| 2021-03-16 | $353.53 | $355.36 | $351.91 | $354.60 | $348.58 | 2,904,194 |
| 2021-03-15 | $356.92 | $357.94 | $351.55 | $353.88 | $347.87 | 2,343,695 |
| 2021-03-12 | $353.17 | $356.82 | $351.99 | $356.02 | $349.97 | 2,088,664 |
| 2021-03-11 | $350.76 | $355.97 | $349.87 | $353.10 | $345.89 | 2,520,563 |
| 2021-03-10 | $353.91 | $354.48 | $348.50 | $349.60 | $342.46 | 3,012,275 |
| 2021-03-09 | $352.92 | $361.25 | $351.34 | $351.98 | $344.79 | 4,277,593 |
| 2021-03-08 | $347.01 | $354.00 | $345.60 | $350.17 | $343.02 | 3,419,860 |
| 2021-03-05 | $335.03 | $348.29 | $335.02 | $347.10 | $340.01 | 4,563,095 |
| 2021-03-04 | $334.17 | $340.84 | $332.67 | $333.81 | $326.99 | 4,991,609 |
| 2021-03-03 | $333.32 | $338.16 | $332.78 | $332.87 | $326.07 | 3,039,667 |
| 2021-03-02 | $335.00 | $337.67 | $333.89 | $334.64 | $327.80 | 2,568,915 |
| 2021-03-01 | $334.36 | $338.91 | $333.68 | $334.65 | $327.81 | 4,199,115 |
| 2021-02-26 | $330.55 | $337.91 | $329.85 | $332.22 | $325.43 | 5,385,981 |
| 2021-02-25 | $331.00 | $333.60 | $327.36 | $328.87 | $322.15 | 2,471,516 |
| 2021-02-24 | $328.49 | $333.60 | $326.04 | $332.21 | $325.42 | 3,360,533 |
| 2021-02-23 | $329.99 | $333.94 | $326.64 | $329.51 | $322.78 | 3,225,724 |
| 2021-02-22 | $321.50 | $329.05 | $320.35 | $327.64 | $320.95 | 2,685,816 |
| 2021-02-19 | $328.75 | $328.85 | $324.11 | $324.58 | $317.95 | 2,313,753 |
| 2021-02-18 | $325.90 | $329.58 | $325.20 | $328.41 | $321.70 | 2,385,100 |
| 2021-02-17 | $323.46 | $328.60 | $322.24 | $326.86 | $320.18 | 2,579,836 |
| 2021-02-16 | $327.36 | $329.84 | $322.48 | $324.62 | $317.99 | 4,339,162 |
| 2021-02-12 | $331.68 | $332.40 | $327.88 | $328.24 | $321.54 | 2,760,970 |
| 2021-02-11 | $335.00 | $336.65 | $331.50 | $333.07 | $326.27 | 2,776,664 |
| 2021-02-10 | $332.66 | $335.76 | $329.77 | $333.40 | $326.59 | 4,094,804 |
| 2021-02-09 | $323.90 | $331.04 | $321.71 | $329.63 | $322.90 | 4,080,414 |
| 2021-02-08 | $327.01 | $327.02 | $323.81 | $324.34 | $317.72 | 4,758,181 |
| 2021-02-05 | $332.11 | $333.48 | $323.48 | $324.51 | $317.88 | 7,227,908 |
| 2021-02-04 | $332.32 | $335.29 | $328.39 | $329.32 | $322.59 | 5,962,249 |
| 2021-02-03 | $338.00 | $340.16 | $334.60 | $337.89 | $330.99 | 2,537,417 |
| 2021-02-02 | $337.10 | $344.64 | $337.10 | $338.72 | $331.80 | 2,465,453 |
| 2021-02-01 | $335.03 | $338.15 | $332.74 | $334.00 | $327.18 | 3,020,168 |
| 2021-01-29 | $336.53 | $339.02 | $330.63 | $333.58 | $326.77 | 3,899,501 |
| 2021-01-28 | $336.64 | $346.58 | $334.51 | $338.15 | $331.24 | 2,770,191 |
| 2021-01-27 | $337.04 | $338.00 | $329.01 | $332.99 | $326.19 | 4,770,898 |
| 2021-01-26 | $350.51 | $351.51 | $342.57 | $343.11 | $336.10 | 2,467,549 |
| 2021-01-25 | $347.15 | $350.39 | $344.60 | $347.81 | $340.71 | 2,506,366 |
| 2021-01-22 | $353.31 | $354.62 | $347.54 | $347.55 | $340.45 | 2,585,351 |
| 2021-01-21 | $350.81 | $360.89 | $350.74 | $355.00 | $347.75 | 3,750,194 |
| 2021-01-20 | $351.88 | $352.08 | $345.83 | $350.84 | $343.67 | 3,036,808 |
| 2021-01-19 | $356.21 | $356.96 | $351.56 | $352.19 | $345.00 | 3,361,269 |
| 2021-01-15 | $349.12 | $353.05 | $345.74 | $351.30 | $344.12 | 3,776,994 |
| 2021-01-14 | $356.85 | $358.81 | $350.42 | $350.53 | $343.37 | 2,919,879 |
| 2021-01-13 | $356.04 | $356.81 | $351.23 | $355.04 | $347.79 | 1,974,477 |
| 2021-01-12 | $357.94 | $360.08 | $355.23 | $357.37 | $350.07 | 2,346,279 |
| 2021-01-11 | $362.62 | $364.29 | $359.19 | $360.75 | $353.38 | 2,695,180 |
| 2021-01-08 | $367.00 | $367.49 | $358.76 | $363.39 | $355.97 | 2,948,002 |
| 2021-01-07 | $358.54 | $366.45 | $357.92 | $365.03 | $357.57 | 3,366,710 |
| 2021-01-06 | $337.11 | $359.49 | $335.11 | $359.27 | $351.93 | 6,561,435 |
| 2021-01-05 | $348.69 | $351.36 | $344.48 | $344.80 | $337.76 | 3,160,458 |
| 2021-01-04 | $351.45 | $352.08 | $340.38 | $349.50 | $342.36 | 4,203,821 |
| 2020-12-31 | $345.04 | $351.09 | $344.05 | $350.68 | $343.52 | 1,969,227 |
| 2020-12-30 | $347.08 | $349.01 | $344.47 | $344.99 | $337.94 | 1,866,024 |
| 2020-12-29 | $347.99 | $351.29 | $345.00 | $347.35 | $340.26 | 2,275,855 |
| 2020-12-28 | $343.21 | $347.79 | $343.06 | $345.95 | $338.88 | 2,260,528 |
| 2020-12-24 | $336.44 | $341.41 | $336.44 | $340.79 | $333.83 | 1,360,598 |
| 2020-12-23 | $336.49 | $341.65 | $336.03 | $337.59 | $330.69 | 2,348,234 |
| 2020-12-22 | $335.16 | $336.98 | $333.47 | $335.01 | $328.17 | 2,069,883 |
| 2020-12-21 | $332.07 | $336.95 | $329.40 | $336.08 | $329.22 | 2,893,022 |
| 2020-12-18 | $342.52 | $342.61 | $334.00 | $338.38 | $331.47 | 8,743,007 |
| 2020-12-17 | $339.81 | $342.60 | $337.31 | $341.67 | $334.69 | 2,525,662 |
| 2020-12-16 | $336.83 | $341.66 | $334.26 | $339.34 | $332.41 | 2,365,672 |
| 2020-12-15 | $339.14 | $341.01 | $337.04 | $339.67 | $332.73 | 2,616,862 |
| 2020-12-14 | $340.03 | $343.23 | $335.86 | $336.13 | $329.26 | 2,478,953 |
| 2020-12-11 | $338.13 | $338.88 | $334.33 | $337.07 | $330.19 | 3,071,737 |
| 2020-12-10 | $345.16 | $345.46 | $339.26 | $339.65 | $332.71 | 2,896,940 |
| 2020-12-09 | $348.89 | $349.41 | $341.61 | $344.41 | $337.38 | 2,600,442 |
| 2020-12-08 | $344.75 | $349.90 | $344.08 | $347.86 | $340.75 | 2,471,262 |
| 2020-12-07 | $348.72 | $349.89 | $345.22 | $347.86 | $340.75 | 2,999,382 |
| 2020-12-04 | $346.00 | $351.47 | $345.75 | $349.89 | $342.74 | 3,255,426 |
| 2020-12-03 | $347.90 | $352.77 | $346.49 | $348.68 | $340.34 | 4,169,186 |
| 2020-12-02 | $341.77 | $351.83 | $341.50 | $347.56 | $339.25 | 2,864,281 |
| 2020-12-01 | $344.77 | $354.10 | $339.93 | $341.19 | $333.03 | 3,752,691 |
| 2020-11-30 | $335.11 | $337.94 | $330.29 | $336.34 | $328.30 | 5,265,707 |
| 2020-11-27 | $333.53 | $338.90 | $331.84 | $337.94 | $329.86 | 1,558,621 |
| 2020-11-25 | $338.82 | $338.82 | $329.14 | $333.19 | $325.22 | 3,145,335 |
| 2020-11-24 | $336.18 | $340.00 | $334.43 | $336.01 | $327.98 | 3,753,225 |
| 2020-11-23 | $335.55 | $336.26 | $331.59 | $335.06 | $327.05 | 2,538,118 |
| 2020-11-20 | $335.00 | $337.66 | $331.71 | $334.70 | $326.70 | 3,702,637 |
| 2020-11-19 | $342.29 | $343.07 | $334.33 | $337.00 | $328.94 | 3,935,570 |
| 2020-11-18 | $353.43 | $354.05 | $343.09 | $344.51 | $336.27 | 2,722,477 |
| 2020-11-17 | $352.39 | $353.36 | $347.50 | $352.10 | $343.68 | 2,557,624 |
| 2020-11-16 | $358.95 | $359.58 | $351.01 | $356.82 | $348.29 | 2,790,381 |
| 2020-11-13 | $356.86 | $357.94 | $352.79 | $355.67 | $347.17 | 2,442,331 |
| 2020-11-12 | $351.40 | $360.52 | $349.75 | $354.41 | $345.94 | 2,908,228 |
| 2020-11-11 | $356.16 | $356.81 | $349.41 | $351.70 | $343.29 | 2,048,494 |
| 2020-11-10 | $349.49 | $355.90 | $348.17 | $353.69 | $345.23 | 3,733,236 |
| 2020-11-09 | $366.31 | $367.95 | $348.98 | $350.00 | $341.63 | 4,635,344 |
| 2020-11-06 | $350.36 | $352.00 | $344.57 | $347.46 | $339.15 | 2,994,932 |
| 2020-11-05 | $358.07 | $360.98 | $349.68 | $354.40 | $345.93 | 4,786,472 |
| 2020-11-04 | $345.23 | $360.44 | $341.14 | $354.56 | $346.08 | 10,344,924 |
| 2020-11-03 | $317.47 | $326.44 | $315.02 | $321.35 | $313.67 | 4,043,876 |
| 2020-11-02 | $312.64 | $312.64 | $307.36 | $312.10 | $304.64 | 4,519,209 |
| 2020-10-30 | $303.23 | $307.17 | $299.60 | $305.14 | $297.84 | 3,557,355 |
| 2020-10-29 | $306.59 | $309.48 | $301.46 | $303.68 | $296.42 | 3,279,189 |
| 2020-10-28 | $313.33 | $317.81 | $307.44 | $308.00 | $300.63 | 3,301,655 |
| 2020-10-27 | $323.06 | $323.50 | $319.43 | $320.51 | $312.85 | 2,427,684 |
| 2020-10-26 | $326.32 | $327.75 | $318.54 | $323.06 | $315.33 | 2,408,460 |
| 2020-10-23 | $329.16 | $335.65 | $328.13 | $330.60 | $322.69 | 2,349,525 |
| 2020-10-22 | $322.32 | $328.06 | $322.25 | $325.73 | $317.94 | 2,100,739 |
| 2020-10-21 | $323.41 | $326.49 | $322.18 | $322.79 | $315.07 | 2,139,034 |
| 2020-10-20 | $326.62 | $328.62 | $323.28 | $323.41 | $315.68 | 1,988,669 |
| 2020-10-19 | $328.54 | $330.78 | $322.06 | $324.22 | $316.47 | 2,482,339 |
| 2020-10-16 | $325.46 | $332.35 | $324.73 | $329.90 | $322.01 | 3,293,344 |
| 2020-10-15 | $318.85 | $326.97 | $316.33 | $324.57 | $316.81 | 3,172,686 |
| 2020-10-14 | $322.07 | $330.57 | $320.20 | $321.85 | $314.15 | 4,455,722 |
| 2020-10-13 | $328.50 | $333.70 | $327.71 | $331.42 | $323.49 | 2,713,530 |
| 2020-10-12 | $329.12 | $333.56 | $329.01 | $329.97 | $322.08 | 2,424,163 |
| 2020-10-09 | $324.66 | $328.17 | $323.92 | $327.84 | $320.00 | 2,028,946 |
| 2020-10-08 | $323.43 | $325.35 | $320.99 | $322.41 | $314.70 | 2,056,700 |
| 2020-10-07 | $315.82 | $324.74 | $315.82 | $323.17 | $315.44 | 2,596,552 |
| 2020-10-06 | $318.95 | $320.30 | $313.49 | $314.45 | $306.93 | 2,434,408 |
| 2020-10-05 | $315.07 | $318.42 | $313.12 | $318.15 | $310.54 | 1,638,618 |
| 2020-10-02 | $312.10 | $317.39 | $308.36 | $311.98 | $304.52 | 2,338,048 |
| 2020-10-01 | $312.91 | $315.17 | $309.15 | $313.07 | $305.58 | 2,731,236 |
| 2020-09-30 | $304.02 | $314.52 | $303.99 | $311.77 | $304.31 | 3,497,316 |
| 2020-09-29 | $303.67 | $305.50 | $300.68 | $304.15 | $296.88 | 1,797,818 |
| 2020-09-28 | $306.39 | $310.01 | $302.83 | $303.23 | $295.98 | 2,575,710 |
| 2020-09-25 | $291.25 | $303.27 | $291.22 | $302.50 | $295.27 | 2,455,819 |
| 2020-09-24 | $292.19 | $294.93 | $289.64 | $292.66 | $285.66 | 2,869,110 |
| 2020-09-23 | $295.00 | $296.10 | $291.83 | $292.14 | $285.15 | 3,710,122 |
| 2020-09-22 | $298.44 | $300.62 | $292.92 | $294.26 | $287.22 | 3,163,604 |
| 2020-09-21 | $300.47 | $300.53 | $291.66 | $299.19 | $292.04 | 4,124,741 |
| 2020-09-18 | $305.01 | $310.39 | $303.77 | $308.02 | $300.65 | 3,795,806 |
| 2020-09-17 | $304.50 | $307.38 | $302.11 | $304.98 | $297.69 | 2,394,205 |
| 2020-09-16 | $309.07 | $312.25 | $306.20 | $306.52 | $299.19 | 3,438,228 |
| 2020-09-15 | $310.05 | $311.46 | $306.05 | $307.23 | $299.88 | 1,468,486 |
| 2020-09-14 | $303.01 | $311.12 | $303.01 | $308.57 | $301.19 | 1,795,515 |
| 2020-09-11 | $305.07 | $306.46 | $297.29 | $301.48 | $294.27 | 3,086,088 |
| 2020-09-10 | $312.73 | $314.44 | $303.72 | $304.60 | $296.09 | 2,421,619 |
| 2020-09-09 | $309.68 | $315.32 | $308.42 | $312.02 | $303.30 | 2,195,680 |
| 2020-09-08 | $311.03 | $311.46 | $303.83 | $307.25 | $298.66 | 2,594,530 |
| 2020-09-04 | $316.48 | $317.83 | $306.63 | $312.00 | $303.28 | 2,901,147 |
| 2020-09-03 | $322.00 | $323.82 | $313.73 | $316.23 | $307.39 | 3,872,533 |
| 2020-09-02 | $312.56 | $321.28 | $312.56 | $320.24 | $311.29 | 2,846,460 |
| 2020-09-01 | $310.16 | $314.72 | $310.00 | $312.83 | $304.09 | 2,487,188 |
| 2020-08-31 | $314.89 | $319.56 | $312.54 | $312.55 | $303.82 | 4,341,556 |
| 2020-08-28 | $312.34 | $315.82 | $308.97 | $314.37 | $305.59 | 2,883,586 |
| 2020-08-27 | $310.41 | $314.78 | $305.49 | $311.67 | $302.96 | 2,321,100 |
| 2020-08-26 | $310.98 | $311.36 | $303.61 | $308.82 | $300.19 | 3,178,972 |
| 2020-08-25 | $312.20 | $312.36 | $307.80 | $312.22 | $303.50 | 1,879,520 |
| 2020-08-24 | $316.81 | $316.90 | $306.49 | $308.84 | $300.21 | 2,922,446 |
| 2020-08-21 | $311.28 | $315.28 | $310.09 | $314.14 | $305.36 | 2,488,477 |
| 2020-08-20 | $314.83 | $315.28 | $312.01 | $313.33 | $304.57 | 2,245,791 |
| 2020-08-19 | $316.77 | $319.49 | $315.18 | $315.40 | $306.59 | 2,066,691 |
| 2020-08-18 | $321.98 | $322.67 | $315.71 | $316.81 | $307.96 | 2,520,285 |
| 2020-08-17 | $321.45 | $323.80 | $319.35 | $320.51 | $311.55 | 2,700,639 |
| 2020-08-14 | $320.54 | $323.93 | $318.73 | $323.70 | $314.65 | 1,787,375 |
| 2020-08-13 | $320.68 | $321.87 | $317.84 | $321.52 | $312.54 | 2,159,587 |
| 2020-08-12 | $318.00 | $323.29 | $317.64 | $322.27 | $313.26 | 2,916,495 |
| 2020-08-11 | $322.92 | $324.57 | $314.66 | $315.55 | $306.73 | 3,018,248 |
| 2020-08-10 | $317.00 | $320.47 | $315.58 | $319.10 | $310.18 | 2,563,849 |
| 2020-08-07 | $313.34 | $319.00 | $313.34 | $317.03 | $308.17 | 2,600,751 |
| 2020-08-06 | $312.00 | $316.24 | $310.40 | $314.06 | $305.28 | 3,305,601 |
| 2020-08-05 | $306.83 | $312.96 | $305.02 | $312.47 | $303.74 | 3,014,732 |
| 2020-08-04 | $301.91 | $308.86 | $300.07 | $304.50 | $295.99 | 3,595,182 |
| 2020-08-03 | $303.59 | $304.91 | $299.20 | $303.61 | $295.13 | 2,628,889 |
| 2020-07-31 | $303.44 | $303.74 | $298.05 | $302.78 | $294.32 | 3,913,650 |
| 2020-07-30 | $301.68 | $306.46 | $298.89 | $305.23 | $296.70 | 2,205,343 |
| 2020-07-29 | $301.46 | $309.75 | $300.00 | $306.68 | $298.11 | 2,672,724 |
| 2020-07-28 | $297.89 | $301.40 | $297.21 | $299.93 | $291.55 | 2,257,492 |
| 2020-07-27 | $298.43 | $302.13 | $297.37 | $298.60 | $290.26 | 2,060,506 |
| 2020-07-24 | $303.33 | $304.28 | $299.23 | $300.79 | $292.39 | 2,415,759 |
| 2020-07-23 | $308.20 | $308.50 | $301.27 | $302.97 | $294.50 | 2,367,675 |
| 2020-07-22 | $304.86 | $306.91 | $301.81 | $306.71 | $298.14 | 1,935,771 |
| 2020-07-21 | $305.03 | $307.00 | $303.11 | $305.11 | $296.58 | 2,339,785 |
| 2020-07-20 | $306.79 | $308.60 | $302.38 | $303.46 | $294.98 | 2,374,932 |
| 2020-07-17 | $309.09 | $310.97 | $306.25 | $306.53 | $297.96 | 3,016,515 |
| 2020-07-16 | $305.01 | $310.85 | $303.16 | $307.15 | $298.57 | 3,843,930 |
| 2020-07-15 | $301.12 | $310.69 | $298.66 | $304.07 | $295.57 | 5,114,764 |
| 2020-07-14 | $297.81 | $309.74 | $296.71 | $308.52 | $299.90 | 4,225,643 |
| 2020-07-13 | $292.09 | $304.52 | $291.77 | $299.71 | $291.34 | 4,261,793 |
| 2020-07-10 | $294.24 | $294.24 | $287.10 | $291.23 | $283.09 | 2,391,551 |
| 2020-07-09 | $295.10 | $298.55 | $287.50 | $291.16 | $283.02 | 3,061,029 |
| 2020-07-08 | $297.35 | $300.87 | $295.68 | $298.36 | $290.02 | 1,986,571 |
| 2020-07-07 | $300.66 | $303.56 | $295.95 | $296.65 | $288.36 | 2,075,305 |
| 2020-07-06 | $303.00 | $303.49 | $299.33 | $302.81 | $294.35 | 2,394,544 |
| 2020-07-02 | $300.50 | $303.08 | $297.18 | $298.26 | $289.93 | 1,971,686 |
| 2020-07-01 | $295.83 | $300.40 | $295.24 | $297.73 | $289.41 | 2,306,448 |
| 2020-06-30 | $288.57 | $296.45 | $287.66 | $294.95 | $286.71 | 2,931,403 |
| 2020-06-29 | $288.45 | $292.28 | $286.62 | $289.76 | $281.66 | 2,356,713 |
| 2020-06-26 | $295.14 | $296.58 | $285.82 | $286.88 | $278.86 | 5,043,217 |
| 2020-06-25 | $288.28 | $296.78 | $286.06 | $296.22 | $287.94 | 3,111,352 |
| 2020-06-24 | $293.99 | $297.10 | $285.57 | $289.18 | $281.10 | 3,398,554 |
| 2020-06-23 | $294.01 | $299.28 | $291.07 | $297.60 | $289.28 | 4,023,359 |
| 2020-06-22 | $289.79 | $293.00 | $286.26 | $292.67 | $284.49 | 2,170,290 |
| 2020-06-19 | $294.43 | $296.52 | $290.91 | $291.24 | $283.10 | 5,172,840 |
| 2020-06-18 | $290.43 | $291.78 | $286.60 | $291.48 | $282.12 | 2,922,872 |
| 2020-06-17 | $295.10 | $295.10 | $291.23 | $292.60 | $283.21 | 2,537,809 |
| 2020-06-16 | $295.44 | $297.57 | $287.44 | $293.00 | $283.60 | 4,245,320 |
| 2020-06-15 | $278.02 | $287.00 | $273.71 | $286.28 | $277.09 | 4,494,376 |
| 2020-06-12 | $290.65 | $294.10 | $278.70 | $285.15 | $276.00 | 5,416,185 |
| 2020-06-11 | $303.36 | $303.36 | $280.80 | $283.73 | $274.62 | 6,637,443 |
| 2020-06-10 | $308.94 | $310.31 | $302.86 | $305.75 | $295.94 | 3,293,695 |
| 2020-06-09 | $309.90 | $312.65 | $307.33 | $309.21 | $299.29 | 3,061,520 |
| 2020-06-08 | $308.64 | $315.84 | $307.93 | $309.48 | $299.55 | 4,633,521 |
| 2020-06-05 | $304.00 | $314.28 | $300.50 | $311.85 | $301.84 | 5,553,228 |
| 2020-06-04 | $303.18 | $304.47 | $294.29 | $298.08 | $288.51 | 4,373,644 |
| 2020-06-03 | $307.85 | $310.12 | $302.74 | $305.35 | $295.55 | 4,360,043 |
| 2020-06-02 | $305.58 | $308.10 | $301.73 | $306.31 | $296.48 | 2,756,763 |
| 2020-06-01 | $304.02 | $305.98 | $300.56 | $305.93 | $296.11 | 2,893,945 |
| 2020-05-29 | $304.72 | $308.37 | $300.85 | $304.85 | $295.07 | 6,251,466 |
| 2020-05-28 | $305.95 | $309.66 | $303.29 | $303.97 | $294.21 | 4,387,457 |
| 2020-05-27 | $297.42 | $303.80 | $290.80 | $303.77 | $294.02 | 5,617,624 |
| 2020-05-26 | $296.50 | $297.03 | $292.50 | $294.89 | $285.42 | 4,567,935 |
| 2020-05-22 | $287.30 | $290.24 | $284.79 | $289.94 | $280.63 | 2,922,192 |
| 2020-05-21 | $286.04 | $290.13 | $284.93 | $286.91 | $277.70 | 3,604,782 |
| 2020-05-20 | $292.90 | $292.90 | $286.70 | $287.99 | $278.75 | 3,199,609 |
| 2020-05-19 | $290.74 | $294.63 | $288.88 | $289.05 | $279.77 | 3,058,582 |
| 2020-05-18 | $298.48 | $299.72 | $292.02 | $293.36 | $283.94 | 4,014,769 |
| 2020-05-15 | $292.41 | $300.00 | $290.72 | $290.96 | $281.62 | 12,182,186 |
| 2020-05-14 | $275.93 | $292.45 | $275.64 | $290.61 | $281.28 | 5,704,273 |
| 2020-05-13 | $284.49 | $286.40 | $275.56 | $278.00 | $269.08 | 5,472,173 |
| 2020-05-12 | $291.77 | $293.15 | $287.70 | $287.70 | $278.47 | 4,211,716 |
| 2020-05-11 | $285.56 | $290.10 | $285.26 | $288.69 | $279.42 | 3,490,697 |
| 2020-05-08 | $289.49 | $290.00 | $285.66 | $287.00 | $277.79 | 3,199,949 |
| 2020-05-07 | $291.06 | $292.29 | $284.52 | $285.00 | $275.85 | 3,162,328 |
| 2020-05-06 | $295.10 | $297.68 | $288.44 | $288.77 | $279.50 | 2,578,448 |
| 2020-05-05 | $289.96 | $296.00 | $287.29 | $293.04 | $283.63 | 2,500,455 |
| 2020-05-04 | $284.49 | $287.94 | $282.11 | $287.54 | $278.31 | 2,894,192 |
| 2020-05-01 | $288.39 | $289.00 | $279.60 | $284.51 | $275.38 | 3,526,099 |
| 2020-04-30 | $286.65 | $295.00 | $285.52 | $292.47 | $283.08 | 7,629,191 |
| 2020-04-29 | $292.00 | $292.75 | $286.10 | $287.65 | $278.42 | 4,254,069 |
| 2020-04-28 | $298.00 | $298.25 | $285.62 | $288.36 | $279.10 | 3,861,362 |
| 2020-04-27 | $293.21 | $296.86 | $290.63 | $293.98 | $284.54 | 3,705,579 |
| 2020-04-24 | $287.29 | $291.90 | $284.00 | $291.29 | $281.94 | 3,264,950 |
| 2020-04-23 | $279.06 | $288.46 | $278.54 | $285.33 | $276.17 | 4,417,842 |
| 2020-04-22 | $279.58 | $283.82 | $276.71 | $277.02 | $268.13 | 3,663,332 |
| 2020-04-21 | $274.95 | $280.00 | $273.25 | $274.19 | $265.39 | 3,975,331 |
| 2020-04-20 | $285.30 | $289.01 | $281.27 | $282.14 | $273.08 | 4,071,143 |
| 2020-04-17 | $300.99 | $304.00 | $287.10 | $290.56 | $281.23 | 5,856,978 |
| 2020-04-16 | $283.44 | $300.00 | $280.01 | $298.43 | $288.85 | 7,735,550 |
| 2020-04-15 | $276.33 | $282.99 | $270.68 | $281.68 | $272.64 | 7,839,788 |
| 2020-04-14 | $269.00 | $273.07 | $267.00 | $270.50 | $261.82 | 4,772,207 |
| 2020-04-13 | $262.06 | $264.96 | $258.18 | $263.51 | $255.05 | 2,964,686 |
| 2020-04-09 | $265.00 | $270.40 | $261.60 | $264.13 | $255.65 | 4,922,000 |
| 2020-04-08 | $247.69 | $269.16 | $246.26 | $267.83 | $259.23 | 6,385,882 |
| 2020-04-07 | $259.81 | $266.71 | $246.54 | $248.04 | $240.08 | 4,982,587 |
| 2020-04-06 | $240.00 | $249.29 | $235.12 | $248.34 | $240.37 | 6,365,311 |
| 2020-04-03 | $238.32 | $239.34 | $227.27 | $229.49 | $222.12 | 4,649,266 |
| 2020-04-02 | $235.30 | $242.00 | $226.03 | $240.44 | $232.72 | 4,336,650 |
| 2020-04-01 | $238.69 | $246.61 | $235.44 | $237.32 | $229.70 | 4,546,746 |
| 2020-03-31 | $243.48 | $254.53 | $243.00 | $249.38 | $241.38 | 5,449,215 |
| 2020-03-30 | $242.64 | $254.09 | $242.64 | $251.28 | $243.21 | 5,327,921 |
| 2020-03-27 | $242.94 | $251.60 | $238.24 | $242.45 | $234.67 | 4,879,463 |
| 2020-03-26 | $234.03 | $257.96 | $232.30 | $255.39 | $247.19 | 7,517,518 |
| 2020-03-25 | $219.09 | $247.51 | $216.00 | $234.49 | $226.96 | 10,012,757 |
| 2020-03-24 | $202.14 | $220.27 | $199.00 | $219.80 | $212.75 | 8,885,537 |
| 2020-03-23 | $202.04 | $205.75 | $187.72 | $194.86 | $188.61 | 10,651,402 |
| 2020-03-20 | $223.18 | $232.64 | $203.46 | $206.59 | $199.96 | 9,362,637 |
| 2020-03-19 | $216.98 | $226.12 | $208.94 | $219.80 | $212.75 | 8,062,892 |
| 2020-03-18 | $225.75 | $231.45 | $200.19 | $217.06 | $210.09 | 12,655,441 |
| 2020-03-17 | $230.82 | $248.76 | $228.29 | $244.22 | $236.38 | 9,640,576 |
| 2020-03-16 | $243.92 | $245.68 | $223.95 | $225.04 | $217.82 | 10,294,054 |
| 2020-03-13 | $260.99 | $273.22 | $242.27 | $272.04 | $263.31 | 9,302,268 |
| 2020-03-12 | $260.00 | $272.23 | $250.00 | $250.41 | $241.41 | 10,361,301 |
| 2020-03-11 | $274.76 | $285.24 | $273.26 | $277.78 | $267.80 | 7,724,616 |
| 2020-03-10 | $279.72 | $283.90 | $272.50 | $280.00 | $269.94 | 7,363,915 |
| 2020-03-09 | $264.46 | $281.44 | $259.24 | $273.44 | $263.62 | 8,057,145 |
| 2020-03-06 | $275.42 | $284.97 | $271.90 | $283.87 | $273.67 | 5,361,322 |
| 2020-03-05 | $281.60 | $289.42 | $279.94 | $282.96 | $272.79 | 5,907,644 |
| 2020-03-04 | $290.00 | $295.84 | $282.21 | $289.42 | $279.02 | 14,530,318 |
| 2020-03-03 | $275.35 | $280.35 | $259.23 | $261.40 | $252.01 | 9,179,952 |
| 2020-03-02 | $257.34 | $273.24 | $250.32 | $273.11 | $263.30 | 8,863,396 |
| 2020-02-28 | $246.20 | $257.10 | $245.30 | $254.96 | $245.80 | 9,959,339 |
| 2020-02-27 | $258.42 | $262.15 | $252.07 | $253.92 | $244.80 | 7,600,729 |
| 2020-02-26 | $264.72 | $269.83 | $258.71 | $263.00 | $253.55 | 6,806,558 |
| 2020-02-25 | $280.15 | $281.98 | $262.01 | $263.39 | $253.93 | 8,167,844 |
| 2020-02-24 | $286.89 | $288.99 | $277.64 | $277.79 | $267.81 | 8,783,911 |
| 2020-02-21 | $300.47 | $302.51 | $298.61 | $301.43 | $290.60 | 2,987,070 |
| 2020-02-20 | $303.20 | $304.16 | $297.89 | $302.13 | $291.28 | 2,883,665 |
| 2020-02-19 | $303.37 | $306.71 | $302.73 | $305.31 | $294.34 | 3,020,954 |
| 2020-02-18 | $299.67 | $303.35 | $299.00 | $302.14 | $291.29 | 3,241,661 |
| 2020-02-14 | $302.21 | $303.97 | $297.31 | $298.78 | $288.05 | 2,485,560 |
| 2020-02-13 | $300.14 | $305.90 | $300.14 | $302.20 | $291.34 | 3,565,456 |
| 2020-02-12 | $295.00 | $305.00 | $294.01 | $303.48 | $292.58 | 6,701,787 |
| 2020-02-11 | $286.85 | $291.57 | $285.90 | $290.79 | $280.34 | 2,990,166 |
| 2020-02-10 | $286.23 | $289.29 | $285.45 | $287.03 | $276.72 | 3,145,784 |
| 2020-02-07 | $292.87 | $293.39 | $288.91 | $289.22 | $278.83 | 3,425,916 |
| 2020-02-06 | $297.00 | $297.27 | $290.00 | $292.46 | $281.95 | 3,043,940 |
| 2020-02-05 | $285.60 | $297.00 | $285.44 | $295.73 | $285.11 | 5,760,323 |
| 2020-02-04 | $277.28 | $283.50 | $276.88 | $280.84 | $270.75 | 4,290,155 |
| 2020-02-03 | $275.13 | $276.85 | $270.82 | $274.02 | $264.18 | 5,646,834 |
| 2020-01-31 | $278.17 | $278.78 | $271.18 | $272.45 | $262.66 | 5,532,583 |
| 2020-01-30 | $281.84 | $281.84 | $275.92 | $280.98 | $270.89 | 4,211,121 |
| 2020-01-29 | $284.00 | $286.19 | $280.89 | $282.90 | $272.74 | 3,962,202 |
| 2020-01-28 | $283.91 | $288.37 | $283.30 | $285.87 | $275.60 | 4,340,903 |
| 2020-01-27 | $288.00 | $288.08 | $280.07 | $284.09 | $273.88 | 4,399,151 |
| 2020-01-24 | $298.34 | $299.93 | $291.56 | $292.81 | $282.29 | 3,677,979 |
| 2020-01-23 | $300.01 | $300.58 | $296.65 | $299.46 | $288.70 | 3,169,596 |
| 2020-01-22 | $301.99 | $302.13 | $297.35 | $300.59 | $289.79 | 3,117,557 |
| 2020-01-21 | $296.89 | $302.54 | $296.01 | $300.53 | $289.73 | 4,962,781 |
| 2020-01-17 | $300.01 | $300.70 | $295.88 | $298.47 | $287.75 | 4,363,150 |
| 2020-01-16 | $298.00 | $300.99 | $295.93 | $300.74 | $289.94 | 3,709,349 |
| 2020-01-15 | $289.02 | $299.64 | $289.00 | $296.41 | $285.76 | 6,081,200 |
| 2020-01-14 | $285.60 | $288.24 | $284.25 | $288.24 | $277.89 | 6,052,841 |
| 2020-01-13 | $294.37 | $294.45 | $285.02 | $285.85 | $275.58 | 6,994,688 |
| 2020-01-10 | $296.07 | $296.07 | $292.21 | $295.13 | $284.53 | 2,477,918 |
| 2020-01-09 | $294.29 | $297.20 | $293.72 | $294.22 | $283.65 | 2,838,201 |
| 2020-01-08 | $291.50 | $297.38 | $290.04 | $295.90 | $285.27 | 3,379,131 |
| 2020-01-07 | $290.70 | $291.49 | $287.58 | $289.79 | $279.38 | 2,496,065 |
| 2020-01-06 | $288.00 | $291.66 | $287.22 | $291.55 | $281.08 | 3,075,610 |
| 2020-01-03 | $287.27 | $291.88 | $284.36 | $289.54 | $279.14 | 2,711,442 |
| 2020-01-02 | $293.98 | $295.70 | $289.79 | $292.50 | $281.99 | 2,543,430 |
| 2019-12-31 | $293.66 | $294.09 | $291.15 | $293.98 | $283.42 | 2,224,187 |
| 2019-12-30 | $296.05 | $296.54 | $293.45 | $293.85 | $283.29 | 1,511,688 |
| 2019-12-27 | $296.01 | $296.54 | $295.01 | $295.97 | $285.34 | 1,547,073 |
| 2019-12-26 | $295.30 | $296.26 | $294.54 | $295.65 | $285.03 | 1,050,578 |
| 2019-12-24 | $295.26 | $295.83 | $293.56 | $294.54 | $283.96 | 714,032 |
| 2019-12-23 | $293.43 | $295.85 | $292.81 | $295.09 | $284.49 | 2,098,935 |
| 2019-12-20 | $298.90 | $300.00 | $292.51 | $292.59 | $282.08 | 6,606,636 |
| 2019-12-19 | $295.00 | $297.20 | $293.62 | $294.62 | $284.04 | 2,905,870 |
| 2019-12-18 | $291.00 | $294.86 | $290.99 | $292.90 | $282.38 | 3,535,608 |
| 2019-12-17 | $291.24 | $292.78 | $289.17 | $290.47 | $280.04 | 4,409,072 |
| 2019-12-16 | $287.97 | $295.44 | $287.06 | $292.03 | $281.54 | 4,663,327 |
| 2019-12-13 | $284.97 | $287.81 | $284.12 | $285.48 | $275.22 | 3,599,254 |
| 2019-12-12 | $281.03 | $283.99 | $280.04 | $283.61 | $273.42 | 2,995,769 |
| 2019-12-11 | $278.30 | $280.66 | $278.03 | $280.50 | $270.42 | 2,546,407 |
| 2019-12-10 | $277.60 | $279.60 | $274.01 | $279.52 | $269.48 | 2,515,210 |
| 2019-12-09 | $280.77 | $280.87 | $277.42 | $277.54 | $267.57 | 2,697,049 |
| 2019-12-06 | $282.84 | $283.04 | $279.11 | $280.19 | $270.12 | 2,828,890 |
| 2019-12-05 | $279.24 | $282.82 | $277.48 | $282.00 | $270.83 | 3,357,292 |
| 2019-12-04 | $281.62 | $281.84 | $278.64 | $279.32 | $268.25 | 2,694,083 |
| 2019-12-03 | $276.97 | $278.42 | $273.85 | $276.90 | $265.93 | 3,256,979 |
| 2019-12-02 | $281.78 | $282.00 | $278.57 | $279.66 | $268.58 | 2,517,060 |
| 2019-11-29 | $278.10 | $280.92 | $277.33 | $279.87 | $268.78 | 1,520,936 |
| 2019-11-27 | $281.01 | $281.93 | $278.69 | $280.67 | $269.55 | 2,323,945 |
| 2019-11-26 | $280.71 | $282.25 | $280.16 | $281.40 | $270.25 | 3,000,164 |
| 2019-11-25 | $277.78 | $283.00 | $277.01 | $282.67 | $271.47 | 4,082,902 |
| 2019-11-22 | $276.53 | $277.77 | $275.00 | $276.84 | $265.87 | 2,802,656 |
| 2019-11-21 | $275.22 | $277.68 | $273.91 | $276.55 | $265.59 | 3,309,835 |
| 2019-11-20 | $272.25 | $276.03 | $271.24 | $275.56 | $264.64 | 4,141,566 |
| 2019-11-19 | $275.24 | $275.36 | $271.55 | $274.23 | $263.36 | 3,996,075 |
| 2019-11-18 | $269.00 | $278.45 | $269.00 | $272.93 | $262.11 | 6,985,184 |
| 2019-11-15 | $256.11 | $275.57 | $255.36 | $269.40 | $258.72 | 10,135,764 |
| 2019-11-14 | $253.80 | $256.08 | $253.47 | $255.83 | $245.69 | 2,101,895 |
| 2019-11-13 | $254.87 | $256.88 | $253.19 | $253.57 | $243.52 | 3,423,640 |
| 2019-11-12 | $253.59 | $255.76 | $253.41 | $255.25 | $245.14 | 1,892,490 |
| 2019-11-11 | $255.05 | $256.46 | $253.33 | $254.09 | $244.02 | 1,753,781 |
| 2019-11-08 | $256.77 | $258.34 | $255.00 | $256.97 | $246.79 | 2,200,245 |
| 2019-11-07 | $251.95 | $256.75 | $251.26 | $256.46 | $246.30 | 3,643,880 |
| 2019-11-06 | $249.71 | $251.99 | $249.09 | $250.52 | $240.59 | 3,667,273 |
| 2019-11-05 | $253.74 | $254.27 | $250.09 | $250.30 | $240.38 | 5,391,566 |
| 2019-11-04 | $253.63 | $253.83 | $249.91 | $251.25 | $241.29 | 3,185,927 |
| 2019-11-01 | $253.99 | $256.33 | $252.16 | $252.21 | $242.22 | 2,918,412 |
| 2019-10-31 | $254.38 | $255.72 | $249.91 | $252.70 | $242.69 | 3,960,344 |
| 2019-10-30 | $252.17 | $255.28 | $251.98 | $254.80 | $244.70 | 3,299,164 |
| 2019-10-29 | $247.04 | $253.20 | $246.31 | $252.29 | $242.29 | 3,510,607 |
| 2019-10-28 | $245.26 | $248.39 | $244.92 | $247.05 | $237.26 | 2,954,092 |
| 2019-10-25 | $243.91 | $246.08 | $242.15 | $244.91 | $235.21 | 2,814,949 |
| 2019-10-24 | $248.03 | $248.49 | $243.91 | $244.51 | $234.82 | 2,558,234 |
| 2019-10-23 | $248.39 | $251.75 | $246.73 | $247.80 | $237.98 | 3,910,170 |
| 2019-10-22 | $243.64 | $251.50 | $243.15 | $249.48 | $239.59 | 5,797,356 |
| 2019-10-21 | $245.02 | $245.60 | $242.15 | $243.92 | $234.25 | 3,179,077 |
| 2019-10-18 | $244.45 | $246.41 | $241.76 | $245.34 | $235.62 | 4,922,121 |
| 2019-10-17 | $238.69 | $244.61 | $237.27 | $243.67 | $234.01 | 6,627,446 |
| 2019-10-16 | $236.29 | $237.48 | $234.08 | $236.99 | $227.60 | 5,395,723 |
| 2019-10-15 | $232.69 | $239.84 | $231.09 | $238.59 | $229.14 | 13,467,446 |
| 2019-10-14 | $221.63 | $223.34 | $219.90 | $220.59 | $211.85 | 4,291,254 |
| 2019-10-11 | $225.54 | $228.85 | $221.59 | $222.07 | $213.27 | 5,918,800 |
| 2019-10-10 | $218.19 | $224.13 | $217.52 | $223.73 | $214.86 | 5,300,342 |
| 2019-10-09 | $221.71 | $223.47 | $220.17 | $222.08 | $213.28 | 4,501,243 |
| 2019-10-08 | $219.49 | $221.98 | $218.40 | $220.11 | $211.39 | 4,876,735 |
| 2019-10-07 | $219.05 | $222.53 | $218.99 | $221.24 | $212.47 | 3,874,304 |
| 2019-10-04 | $216.84 | $219.86 | $215.14 | $219.80 | $211.09 | 3,711,041 |
| 2019-10-03 | $215.63 | $216.36 | $213.05 | $215.36 | $206.83 | 3,858,573 |
| 2019-10-02 | $216.15 | $219.36 | $215.28 | $216.75 | $208.16 | 4,925,322 |
| 2019-10-01 | $219.19 | $219.19 | $212.08 | $217.21 | $208.60 | 5,529,703 |
| 2019-09-30 | $213.64 | $218.53 | $213.12 | $217.32 | $208.71 | 5,329,871 |
| 2019-09-27 | $218.18 | $218.88 | $215.02 | $215.26 | $206.73 | 4,834,816 |
| 2019-09-26 | $223.04 | $223.63 | $213.43 | $215.48 | $206.94 | 10,455,488 |
| 2019-09-25 | $224.28 | $226.50 | $222.13 | $222.17 | $213.37 | 4,672,081 |
| 2019-09-24 | $229.38 | $229.84 | $222.92 | $225.00 | $216.08 | 5,047,174 |
| 2019-09-23 | $229.77 | $230.78 | $228.32 | $228.77 | $219.70 | 3,483,928 |
| 2019-09-20 | $234.77 | $235.00 | $231.92 | $232.89 | $223.66 | 6,253,041 |
| 2019-09-19 | $232.00 | $233.95 | $231.23 | $232.85 | $223.62 | 2,725,773 |
| 2019-09-18 | $230.80 | $233.13 | $229.23 | $230.61 | $221.47 | 2,977,007 |
| 2019-09-17 | $233.07 | $233.99 | $231.17 | $232.52 | $223.31 | 2,408,251 |
| 2019-09-16 | $232.82 | $236.05 | $232.15 | $234.43 | $225.14 | 2,973,582 |
| 2019-09-13 | $232.99 | $236.56 | $231.54 | $233.61 | $224.35 | 4,523,112 |
| 2019-09-12 | $235.00 | $236.40 | $229.70 | $230.10 | $219.97 | 4,710,026 |
| 2019-09-11 | $232.49 | $234.25 | $228.58 | $234.21 | $223.89 | 3,167,732 |
| 2019-09-10 | $231.45 | $234.29 | $230.83 | $232.46 | $222.22 | 4,257,570 |
| 2019-09-09 | $229.00 | $232.00 | $228.56 | $230.68 | $220.52 | 3,895,558 |
| 2019-09-06 | $230.17 | $231.96 | $228.59 | $229.00 | $218.91 | 4,183,195 |
| 2019-09-05 | $230.00 | $231.51 | $227.58 | $229.59 | $219.48 | 4,256,911 |
| 2019-09-04 | $231.95 | $232.95 | $226.50 | $226.73 | $216.74 | 4,526,047 |
| 2019-09-03 | $231.74 | $232.17 | $228.47 | $230.62 | $220.46 | 3,381,979 |
| 2019-08-30 | $233.67 | $235.05 | $232.29 | $234.00 | $223.69 | 3,384,133 |
| 2019-08-29 | $228.42 | $232.30 | $228.01 | $230.62 | $220.46 | 4,052,586 |
| 2019-08-28 | $222.42 | $229.77 | $220.78 | $227.35 | $217.34 | 4,847,412 |
| 2019-08-27 | $231.72 | $232.40 | $222.60 | $222.93 | $213.11 | 4,988,764 |
| 2019-08-26 | $232.52 | $234.56 | $230.46 | $231.08 | $220.90 | 2,918,839 |
| 2019-08-23 | $232.90 | $235.10 | $229.38 | $230.66 | $220.50 | 4,827,798 |
| 2019-08-22 | $240.35 | $240.35 | $232.67 | $232.94 | $222.68 | 4,498,791 |
| 2019-08-21 | $240.19 | $241.89 | $239.30 | $240.35 | $229.76 | 2,761,928 |
| 2019-08-20 | $244.21 | $244.60 | $239.92 | $240.16 | $229.58 | 3,201,507 |
| 2019-08-19 | $247.49 | $248.49 | $244.09 | $244.71 | $233.93 | 2,672,254 |
| 2019-08-16 | $245.38 | $247.11 | $244.18 | $245.69 | $234.87 | 2,810,022 |
| 2019-08-15 | $244.35 | $245.26 | $241.45 | $244.25 | $233.49 | 2,513,465 |
| 2019-08-14 | $246.73 | $248.41 | $243.01 | $243.20 | $232.49 | 3,464,315 |
| 2019-08-13 | $241.68 | $250.46 | $241.51 | $249.22 | $238.24 | 2,774,735 |
| 2019-08-12 | $246.79 | $247.96 | $243.03 | $243.20 | $232.49 | 3,550,184 |
| 2019-08-09 | $247.72 | $250.42 | $246.14 | $248.63 | $237.68 | 2,535,030 |
| 2019-08-08 | $246.19 | $247.67 | $243.37 | $247.62 | $236.71 | 2,830,705 |
| 2019-08-07 | $246.27 | $247.04 | $241.26 | $246.45 | $235.59 | 3,205,805 |
| 2019-08-06 | $245.93 | $248.28 | $243.57 | $248.28 | $237.34 | 3,532,969 |
| 2019-08-05 | $248.13 | $249.94 | $242.59 | $245.06 | $234.27 | 5,812,447 |
| 2019-08-02 | $249.69 | $251.57 | $246.10 | $250.05 | $239.04 | 2,677,632 |
| 2019-08-01 | $249.19 | $251.58 | $247.28 | $249.25 | $238.27 | 3,613,635 |
| 2019-07-31 | $256.32 | $257.16 | $248.48 | $249.01 | $238.04 | 3,532,351 |
| 2019-07-30 | $252.66 | $255.06 | $250.47 | $254.93 | $243.70 | 1,908,834 |
| 2019-07-29 | $252.84 | $255.30 | $252.34 | $253.82 | $242.64 | 2,005,512 |
| 2019-07-26 | $249.02 | $253.88 | $246.51 | $252.94 | $241.80 | 3,362,651 |
| 2019-07-25 | $251.13 | $252.75 | $248.29 | $248.70 | $237.75 | 3,362,958 |
| 2019-07-24 | $252.79 | $252.83 | $245.13 | $251.13 | $240.07 | 4,864,203 |
| 2019-07-23 | $254.47 | $256.10 | $252.02 | $255.01 | $243.78 | 2,889,283 |
| 2019-07-22 | $258.14 | $258.95 | $254.53 | $255.32 | $244.07 | 4,104,305 |
| 2019-07-19 | $261.10 | $262.72 | $256.40 | $256.65 | $245.35 | 4,413,227 |
| 2019-07-18 | $265.64 | $266.51 | $257.26 | $260.60 | $249.12 | 5,827,020 |
| 2019-07-17 | $264.00 | $268.69 | $263.50 | $266.65 | $254.91 | 3,995,150 |
| 2019-07-16 | $265.33 | $267.14 | $263.19 | $264.66 | $253.00 | 3,121,564 |
| 2019-07-15 | $265.06 | $267.65 | $264.25 | $265.96 | $254.25 | 2,611,403 |
| 2019-07-12 | $261.63 | $266.52 | $261.63 | $265.90 | $254.19 | 5,336,201 |
| 2019-07-11 | $255.80 | $261.69 | $249.05 | $261.16 | $249.66 | 10,268,790 |
| 2019-07-10 | $246.82 | $249.11 | $245.48 | $247.48 | $236.58 | 2,753,028 |
| 2019-07-09 | $244.63 | $246.08 | $243.69 | $246.00 | $235.16 | 2,775,012 |
| 2019-07-08 | $246.41 | $247.98 | $244.88 | $247.84 | $236.92 | 1,902,630 |
| 2019-07-05 | $244.39 | $248.76 | $244.06 | $246.99 | $236.11 | 2,965,094 |
| 2019-07-03 | $244.32 | $247.52 | $244.04 | $245.21 | $234.41 | 2,559,448 |
| 2019-07-02 | $242.59 | $243.99 | $239.54 | $243.97 | $233.22 | 3,864,785 |
| 2019-07-01 | $245.95 | $246.17 | $240.72 | $242.64 | $231.95 | 4,109,079 |
| 2019-06-28 | $246.50 | $246.75 | $238.65 | $244.01 | $233.26 | 6,727,648 |
| 2019-06-27 | $244.26 | $248.15 | $243.16 | $246.34 | $235.49 | 3,366,173 |
| 2019-06-26 | $248.00 | $248.08 | $243.13 | $243.47 | $232.75 | 3,852,920 |
| 2019-06-25 | $249.30 | $251.04 | $247.42 | $247.66 | $236.75 | 3,183,010 |
| 2019-06-24 | $251.33 | $252.63 | $247.86 | $249.64 | $238.64 | 3,163,758 |
| 2019-06-21 | $248.78 | $253.49 | $246.90 | $252.28 | $241.17 | 6,323,527 |
| 2019-06-20 | $251.60 | $252.82 | $247.40 | $247.76 | $236.85 | 3,800,826 |
| 2019-06-19 | $246.00 | $251.37 | $245.51 | $250.19 | $239.17 | 4,204,589 |
| 2019-06-18 | $247.50 | $249.34 | $245.15 | $245.70 | $234.88 | 3,482,480 |
| 2019-06-17 | $246.00 | $247.10 | $245.22 | $245.97 | $235.14 | 2,270,430 |
| 2019-06-14 | $244.72 | $246.10 | $242.79 | $245.37 | $234.56 | 2,165,579 |
| 2019-06-13 | $244.82 | $245.34 | $243.12 | $244.96 | $233.14 | 3,108,249 |
| 2019-06-12 | $246.20 | $246.50 | $242.30 | $244.50 | $232.71 | 3,251,825 |
| 2019-06-11 | $248.52 | $250.69 | $245.73 | $245.87 | $234.01 | 3,043,114 |
| 2019-06-10 | $247.08 | $249.67 | $245.99 | $248.14 | $236.17 | 2,330,953 |
| 2019-06-07 | $242.90 | $247.07 | $242.19 | $246.77 | $234.87 | 2,837,457 |
| 2019-06-06 | $243.13 | $243.94 | $241.73 | $241.82 | $230.16 | 2,630,136 |
| 2019-06-05 | $243.17 | $245.79 | $241.23 | $242.77 | $231.06 | 3,194,422 |
| 2019-06-04 | $238.13 | $241.05 | $234.83 | $240.76 | $229.15 | 4,992,042 |
| 2019-06-03 | $241.49 | $243.80 | $236.02 | $236.56 | $225.15 | 4,999,517 |
| 2019-05-31 | $241.95 | $243.62 | $239.48 | $241.80 | $230.14 | 3,285,843 |
| 2019-05-30 | $241.92 | $245.35 | $241.34 | $243.50 | $231.75 | 2,646,971 |
| 2019-05-29 | $239.85 | $243.03 | $237.90 | $242.40 | $230.71 | 3,958,382 |
| 2019-05-28 | $248.50 | $249.30 | $241.98 | $242.06 | $230.38 | 6,172,696 |
| 2019-05-24 | $247.25 | $249.36 | $245.51 | $247.63 | $235.69 | 2,974,038 |
| 2019-05-23 | $247.98 | $248.15 | $244.39 | $246.50 | $234.61 | 3,934,570 |
| 2019-05-22 | $249.10 | $251.03 | $248.71 | $249.34 | $237.31 | 4,038,028 |
| 2019-05-21 | $247.01 | $251.18 | $246.80 | $249.94 | $237.88 | 5,345,383 |
| 2019-05-20 | $240.00 | $246.74 | $239.77 | $245.99 | $234.12 | 5,390,767 |
| 2019-05-17 | $236.17 | $242.44 | $235.65 | $241.38 | $229.74 | 4,486,406 |
| 2019-05-16 | $235.89 | $240.45 | $235.72 | $236.79 | $225.37 | 4,456,363 |
| 2019-05-15 | $235.00 | $237.53 | $232.62 | $236.08 | $224.69 | 5,099,948 |
| 2019-05-14 | $240.64 | $240.99 | $236.28 | $236.43 | $225.03 | 5,329,698 |
| 2019-05-13 | $236.45 | $240.10 | $236.20 | $239.55 | $228.00 | 4,684,437 |
| 2019-05-10 | $239.97 | $242.62 | $236.37 | $240.59 | $228.99 | 4,374,392 |
| 2019-05-09 | $236.60 | $240.54 | $235.67 | $237.97 | $226.49 | 4,299,681 |
| 2019-05-08 | $238.00 | $240.81 | $235.53 | $239.15 | $227.61 | 3,768,388 |
| 2019-05-07 | $239.19 | $243.15 | $236.40 | $238.05 | $226.57 | 5,104,669 |
| 2019-05-06 | $228.17 | $240.57 | $227.50 | $240.50 | $228.90 | 7,180,213 |
| 2019-05-03 | $232.84 | $233.90 | $227.18 | $231.95 | $220.76 | 4,323,138 |
| 2019-05-02 | $230.90 | $233.34 | $228.08 | $232.45 | $221.24 | 5,499,206 |
| 2019-05-01 | $233.07 | $234.62 | $230.35 | $231.95 | $220.76 | 4,823,160 |
| 2019-04-30 | $238.08 | $238.08 | $230.19 | $233.07 | $221.83 | 7,632,279 |
| 2019-04-29 | $237.40 | $238.06 | $234.16 | $237.45 | $226.00 | 5,345,317 |
| 2019-04-26 | $232.14 | $237.11 | $231.19 | $237.00 | $225.57 | 6,186,619 |
| 2019-04-25 | $228.53 | $232.12 | $228.13 | $230.79 | $219.66 | 5,954,533 |
| 2019-04-24 | $230.09 | $231.63 | $227.75 | $230.35 | $219.24 | 6,104,122 |
| 2019-04-23 | $228.25 | $231.94 | $226.10 | $230.58 | $219.46 | 10,261,445 |
| 2019-04-22 | $224.00 | $227.56 | $221.50 | $227.11 | $216.16 | 11,191,845 |
| 2019-04-18 | $217.14 | $223.00 | $214.21 | $221.75 | $211.05 | 13,927,214 |
| 2019-04-17 | $223.79 | $224.24 | $208.07 | $216.84 | $206.38 | 22,101,404 |
| 2019-04-16 | $238.01 | $238.01 | $215.82 | $220.96 | $210.30 | 27,361,432 |
| 2019-04-15 | $225.77 | $230.97 | $224.41 | $230.20 | $219.10 | 10,021,785 |
| 2019-04-12 | $236.50 | $236.78 | $220.77 | $223.22 | $212.45 | 13,979,434 |
| 2019-04-11 | $246.05 | $246.92 | $232.68 | $235.42 | $224.06 | 8,223,350 |
| 2019-04-10 | $248.78 | $249.87 | $245.52 | $246.03 | $234.16 | 2,753,784 |
| 2019-04-09 | $247.57 | $249.94 | $245.95 | $248.79 | $236.79 | 2,904,072 |
| 2019-04-08 | $249.68 | $249.68 | $246.31 | $248.75 | $236.75 | 2,195,490 |
| 2019-04-05 | $248.95 | $249.31 | $245.17 | $248.78 | $236.78 | 3,343,112 |
| 2019-04-04 | $245.48 | $249.11 | $244.64 | $247.39 | $235.46 | 2,255,521 |
| 2019-04-03 | $246.31 | $247.54 | $244.59 | $245.84 | $233.98 | 2,851,456 |
| 2019-04-02 | $245.51 | $246.40 | $242.80 | $244.41 | $232.62 | 4,057,091 |
| 2019-04-01 | $249.71 | $250.20 | $243.06 | $245.54 | $233.70 | 4,809,459 |
| 2019-03-29 | $244.29 | $247.76 | $241.87 | $247.26 | $235.33 | 4,294,167 |
| 2019-03-28 | $242.59 | $242.85 | $238.89 | $242.23 | $230.55 | 3,601,531 |
| 2019-03-27 | $242.94 | $245.68 | $238.16 | $241.71 | $230.05 | 4,819,232 |
| 2019-03-26 | $247.26 | $247.89 | $241.72 | $243.39 | $231.65 | 4,416,183 |
| 2019-03-25 | $247.42 | $247.42 | $240.78 | $246.86 | $234.95 | 4,110,942 |
| 2019-03-22 | $250.57 | $251.20 | $246.99 | $247.09 | $235.17 | 3,778,238 |
| 2019-03-21 | $249.19 | $252.96 | $248.66 | $252.02 | $239.86 | 2,699,799 |
| 2019-03-20 | $257.43 | $257.69 | $249.97 | $250.50 | $238.42 | 4,193,496 |
| 2019-03-19 | $255.95 | $259.25 | $255.14 | $257.13 | $244.73 | 4,164,789 |
| 2019-03-18 | $252.66 | $255.31 | $250.42 | $255.00 | $242.70 | 3,927,379 |
| 2019-03-15 | $254.34 | $254.74 | $249.94 | $251.40 | $239.27 | 6,466,186 |
| 2019-03-14 | $253.00 | $255.06 | $252.34 | $253.27 | $241.05 | 3,865,160 |
| 2019-03-13 | $247.96 | $252.76 | $247.08 | $252.25 | $240.08 | 4,882,034 |
| 2019-03-12 | $244.95 | $247.48 | $243.74 | $245.88 | $234.02 | 4,235,832 |
| 2019-03-11 | $239.21 | $244.02 | $236.42 | $243.15 | $231.42 | 4,539,618 |
| 2019-03-08 | $235.15 | $239.41 | $234.64 | $237.29 | $225.84 | 4,921,739 |
| 2019-03-07 | $240.30 | $241.18 | $235.55 | $236.70 | $224.43 | 5,033,537 |
| 2019-03-06 | $241.74 | $241.74 | $237.03 | $239.07 | $226.68 | 4,878,747 |
| 2019-03-05 | $236.53 | $243.20 | $234.94 | $241.43 | $228.92 | 6,924,867 |
| 2019-03-04 | $248.12 | $248.45 | $234.51 | $236.02 | $223.79 | 8,646,329 |
| 2019-03-01 | $243.56 | $248.00 | $243.56 | $246.15 | $233.39 | 6,921,274 |
| 2019-02-28 | $249.70 | $251.95 | $239.15 | $242.22 | $229.67 | 11,034,345 |
| 2019-02-27 | $261.61 | $261.61 | $248.94 | $250.08 | $237.12 | 8,952,928 |
| 2019-02-26 | $264.66 | $265.43 | $262.80 | $262.98 | $249.35 | 3,212,929 |
| 2019-02-25 | $267.58 | $268.17 | $264.38 | $264.60 | $250.89 | 3,679,125 |
| 2019-02-22 | $266.50 | $268.39 | $265.95 | $267.11 | $253.27 | 3,191,090 |
| 2019-02-21 | $269.47 | $269.94 | $265.10 | $266.40 | $252.59 | 2,554,273 |
| 2019-02-20 | $269.21 | $270.59 | $268.18 | $269.51 | $255.54 | 2,802,803 |
| 2019-02-19 | $271.17 | $272.49 | $269.28 | $270.41 | $256.39 | 2,486,689 |
| 2019-02-15 | $267.79 | $271.13 | $266.62 | $271.13 | $257.08 | 3,673,690 |
| 2019-02-14 | $263.24 | $267.07 | $262.71 | $265.33 | $251.58 | 3,015,655 |
| 2019-02-13 | $263.52 | $266.29 | $263.15 | $263.80 | $250.13 | 3,066,743 |
| 2019-02-12 | $259.22 | $264.00 | $256.92 | $263.50 | $249.84 | 4,327,961 |
| 2019-02-11 | $261.17 | $261.18 | $256.34 | $257.14 | $243.81 | 4,856,174 |
| 2019-02-08 | $267.50 | $268.70 | $260.32 | $261.90 | $248.33 | 4,547,448 |
| 2019-02-07 | $268.64 | $270.58 | $267.26 | $269.00 | $255.06 | 2,458,498 |
| 2019-02-06 | $265.14 | $269.93 | $264.98 | $269.50 | $255.53 | 2,569,965 |
| 2019-02-05 | $270.12 | $272.09 | $265.84 | $266.31 | $252.51 | 3,597,224 |
| 2019-02-04 | $268.31 | $268.69 | $264.27 | $268.21 | $254.31 | 3,398,925 |
| 2019-02-01 | $268.47 | $269.39 | $266.03 | $268.72 | $254.79 | 3,946,753 |
| 2019-01-31 | $270.48 | $271.74 | $268.99 | $270.20 | $256.20 | 4,055,122 |
| 2019-01-30 | $269.69 | $272.44 | $267.19 | $270.37 | $256.36 | 3,659,233 |
| 2019-01-29 | $266.00 | $268.45 | $265.44 | $267.34 | $253.48 | 2,173,024 |
| 2019-01-28 | $266.90 | $266.93 | $264.61 | $266.77 | $252.94 | 2,837,679 |
| 2019-01-25 | $268.80 | $270.41 | $265.70 | $268.05 | $254.16 | 2,809,188 |
| 2019-01-24 | $266.80 | $268.16 | $264.26 | $266.13 | $252.34 | 2,927,350 |
| 2019-01-23 | $267.75 | $269.47 | $263.67 | $267.02 | $253.18 | 2,971,227 |
| 2019-01-22 | $264.06 | $267.50 | $263.74 | $265.69 | $251.92 | 4,052,696 |
| 2019-01-18 | $262.60 | $266.26 | $260.42 | $265.50 | $251.74 | 4,844,751 |
| 2019-01-17 | $260.99 | $261.74 | $257.89 | $259.77 | $246.31 | 3,583,901 |
| 2019-01-16 | $258.73 | $262.19 | $258.17 | $261.46 | $247.91 | 6,069,471 |
| 2019-01-15 | $250.00 | $256.92 | $247.00 | $256.87 | $243.56 | 5,325,776 |
| 2019-01-14 | $246.59 | $249.92 | $246.11 | $248.06 | $235.20 | 4,955,469 |
| 2019-01-11 | $243.45 | $247.76 | $243.27 | $247.67 | $234.83 | 3,967,094 |
| 2019-01-10 | $242.08 | $245.14 | $241.41 | $244.87 | $232.18 | 3,374,481 |
| 2019-01-09 | $244.76 | $246.63 | $242.06 | $243.64 | $231.01 | 3,425,451 |
| 2019-01-08 | $242.33 | $244.79 | $239.71 | $243.29 | $230.68 | 3,618,666 |
| 2019-01-07 | $240.40 | $241.98 | $238.23 | $240.08 | $227.64 | 4,132,953 |
| 2019-01-04 | $239.80 | $243.46 | $238.80 | $239.62 | $227.20 | 5,367,608 |
| 2019-01-03 | $243.48 | $243.48 | $236.13 | $236.85 | $224.57 | 4,623,172 |
| 2019-01-02 | $245.00 | $246.35 | $241.47 | $243.49 | $230.87 | 4,063,606 |
| 2018-12-31 | $248.06 | $250.28 | $246.94 | $249.12 | $236.21 | 3,123,223 |
| 2018-12-28 | $246.71 | $249.79 | $244.81 | $246.24 | $233.48 | 3,312,862 |
| 2018-12-27 | $239.10 | $245.97 | $235.24 | $245.97 | $233.22 | 4,295,787 |
| 2018-12-26 | $232.70 | $243.37 | $231.81 | $243.35 | $230.74 | 4,159,282 |
| 2018-12-24 | $236.24 | $237.90 | $232.56 | $232.94 | $220.87 | 3,090,955 |
| 2018-12-21 | $240.73 | $247.50 | $237.45 | $238.34 | $225.99 | 12,209,672 |
| 2018-12-20 | $248.50 | $249.01 | $240.05 | $242.44 | $229.87 | 7,311,673 |
| 2018-12-19 | $252.37 | $256.56 | $247.59 | $250.31 | $237.34 | 5,468,527 |
| 2018-12-18 | $259.70 | $259.99 | $248.20 | $252.97 | $239.86 | 5,065,719 |
| 2018-12-17 | $261.04 | $262.75 | $256.73 | $258.07 | $244.69 | 5,807,157 |
| 2018-12-14 | $270.36 | $270.57 | $263.71 | $265.02 | $251.28 | 3,360,509 |
| 2018-12-13 | $270.86 | $273.32 | $269.62 | $272.15 | $258.04 | 2,350,792 |
| 2018-12-12 | $271.95 | $274.56 | $270.49 | $270.64 | $256.61 | 3,167,856 |
| 2018-12-11 | $269.58 | $271.53 | $265.67 | $267.22 | $253.37 | 3,102,759 |
| 2018-12-10 | $268.59 | $269.00 | $260.23 | $266.53 | $252.72 | 4,061,644 |
| 2018-12-07 | $273.76 | $276.42 | $267.28 | $269.18 | $255.23 | 3,507,115 |
| 2018-12-06 | $273.02 | $276.94 | $265.25 | $276.85 | $262.50 | 6,694,612 |
| 2018-12-04 | $286.15 | $287.94 | $276.91 | $278.55 | $264.11 | 4,635,456 |
| 2018-12-03 | $283.00 | $286.53 | $282.71 | $286.33 | $271.49 | 4,178,268 |
| 2018-11-30 | $282.99 | $283.64 | $279.07 | $281.36 | $266.78 | 6,143,329 |
| 2018-11-29 | $280.43 | $285.45 | $280.31 | $282.55 | $267.05 | 4,177,754 |
| 2018-11-28 | $272.82 | $282.40 | $272.82 | $280.95 | $265.54 | 5,044,449 |
| 2018-11-27 | $265.57 | $271.30 | $265.03 | $271.15 | $256.28 | 3,497,396 |
| 2018-11-26 | $264.62 | $268.30 | $263.50 | $266.16 | $251.56 | 3,879,762 |
| 2018-11-23 | $260.00 | $262.94 | $258.28 | $261.62 | $247.27 | 1,159,250 |
| 2018-11-21 | $262.59 | $264.63 | $260.45 | $260.55 | $246.26 | 3,234,298 |
| 2018-11-20 | $265.62 | $266.78 | $260.40 | $261.50 | $247.16 | 3,617,826 |
| 2018-11-19 | $271.48 | $272.27 | $264.18 | $266.05 | $251.46 | 3,670,800 |
| 2018-11-16 | $264.99 | $271.80 | $264.92 | $271.11 | $256.24 | 3,857,794 |
| 2018-11-15 | $264.00 | $265.92 | $260.85 | $264.94 | $250.41 | 3,657,641 |
| 2018-11-14 | $269.29 | $270.52 | $263.35 | $264.96 | $250.43 | 3,511,858 |
| 2018-11-13 | $272.58 | $273.60 | $268.14 | $269.22 | $254.45 | 2,516,970 |
| 2018-11-12 | $276.00 | $277.79 | $272.00 | $272.38 | $257.44 | 3,140,648 |
| 2018-11-09 | $276.86 | $278.00 | $274.19 | $276.55 | $261.38 | 2,904,456 |
| 2018-11-08 | $276.00 | $278.00 | $274.70 | $276.65 | $261.47 | 3,809,137 |
| 2018-11-07 | $266.90 | $276.75 | $266.90 | $274.63 | $259.57 | 5,797,082 |
| 2018-11-06 | $260.70 | $264.01 | $260.70 | $263.54 | $249.08 | 2,582,391 |
| 2018-11-05 | $262.15 | $263.00 | $260.07 | $261.01 | $246.69 | 3,287,028 |
| 2018-11-02 | $264.61 | $266.38 | $259.56 | $261.01 | $246.69 | 2,593,987 |
| 2018-11-01 | $262.92 | $264.68 | $259.76 | $260.93 | $246.62 | 2,771,291 |
| 2018-10-31 | $260.87 | $264.07 | $260.22 | $261.35 | $247.01 | 4,230,215 |
| 2018-10-30 | $256.69 | $259.69 | $253.98 | $258.28 | $244.11 | 4,169,239 |
| 2018-10-29 | $259.72 | $262.04 | $253.32 | $256.52 | $242.45 | 3,697,710 |
| 2018-10-26 | $261.50 | $262.40 | $257.02 | $258.18 | $244.02 | 4,830,769 |
| 2018-10-25 | $258.16 | $265.18 | $253.37 | $264.24 | $249.75 | 4,675,643 |
| 2018-10-24 | $264.01 | $265.33 | $255.93 | $256.32 | $242.26 | 5,265,555 |
| 2018-10-23 | $259.72 | $265.52 | $259.20 | $264.86 | $250.33 | 4,081,802 |
| 2018-10-22 | $266.75 | $266.83 | $260.06 | $262.19 | $247.81 | 2,618,459 |
| 2018-10-19 | $266.62 | $267.98 | $263.89 | $265.30 | $250.75 | 3,336,617 |
| 2018-10-18 | $267.35 | $267.88 | $263.71 | $266.81 | $252.17 | 3,132,093 |
| 2018-10-17 | $270.19 | $271.00 | $265.63 | $267.30 | $252.64 | 3,985,133 |
| 2018-10-16 | $269.69 | $272.81 | $265.00 | $272.57 | $257.62 | 6,453,592 |
| 2018-10-15 | $260.13 | $262.44 | $259.31 | $260.25 | $245.97 | 3,583,446 |
| 2018-10-12 | $259.70 | $261.39 | $256.86 | $259.61 | $245.37 | 4,006,323 |
| 2018-10-11 | $262.00 | $264.40 | $255.78 | $257.12 | $243.02 | 4,558,462 |
| 2018-10-10 | $270.60 | $271.42 | $262.52 | $263.08 | $248.65 | 4,267,341 |
| 2018-10-09 | $269.19 | $271.96 | $268.47 | $270.11 | $255.29 | 2,510,398 |
| 2018-10-08 | $268.84 | $269.65 | $265.65 | $269.01 | $254.25 | 1,864,975 |
| 2018-10-05 | $268.65 | $271.00 | $267.95 | $269.20 | $254.43 | 2,045,692 |
| 2018-10-04 | $271.00 | $271.62 | $267.31 | $268.32 | $253.60 | 2,186,551 |
| 2018-10-03 | $272.00 | $272.07 | $269.77 | $270.90 | $256.04 | 3,002,336 |
| 2018-10-02 | $269.00 | $271.44 | $267.50 | $270.63 | $255.78 | 2,777,570 |
| 2018-10-01 | $267.25 | $270.02 | $267.02 | $269.10 | $254.34 | 3,314,889 |
| 2018-09-28 | $264.38 | $266.19 | $263.85 | $266.04 | $251.45 | 2,875,098 |
| 2018-09-27 | $263.00 | $265.41 | $262.93 | $264.65 | $250.13 | 2,761,357 |
| 2018-09-26 | $264.50 | $265.49 | $262.45 | $262.91 | $248.49 | 2,237,976 |
| 2018-09-25 | $267.30 | $267.33 | $263.03 | $263.51 | $249.06 | 3,789,664 |
| 2018-09-24 | $267.01 | $269.53 | $266.67 | $267.36 | $252.69 | 2,699,802 |
| 2018-09-21 | $266.10 | $267.84 | $265.85 | $266.67 | $252.04 | 5,671,802 |
| 2018-09-20 | $266.08 | $267.94 | $266.06 | $266.39 | $251.78 | 2,094,990 |
| 2018-09-19 | $264.47 | $265.61 | $263.16 | $265.33 | $250.78 | 2,274,307 |
| 2018-09-18 | $262.93 | $264.09 | $262.00 | $263.29 | $248.85 | 3,557,116 |
| 2018-09-17 | $266.50 | $266.66 | $263.41 | $263.87 | $249.40 | 1,940,361 |
| 2018-09-14 | $265.40 | $266.65 | $263.28 | $265.31 | $250.76 | 2,084,640 |
| 2018-09-13 | $264.16 | $265.69 | $263.42 | $265.49 | $250.93 | 2,734,504 |
| 2018-09-12 | $261.12 | $264.49 | $260.85 | $262.67 | $248.26 | 2,236,267 |
| 2018-09-11 | $257.92 | $261.42 | $257.48 | $261.04 | $246.72 | 2,283,313 |
| 2018-09-10 | $266.78 | $266.80 | $258.75 | $259.73 | $245.48 | 4,145,700 |
| 2018-09-07 | $269.64 | $271.16 | $267.51 | $268.28 | $253.56 | 2,958,324 |
| 2018-09-06 | $267.60 | $270.02 | $266.94 | $269.65 | $254.86 | 2,556,068 |
| 2018-09-05 | $268.56 | $268.80 | $266.93 | $267.64 | $252.12 | 2,230,593 |
| 2018-09-04 | $268.00 | $269.41 | $266.57 | $268.51 | $252.94 | 2,097,301 |
| 2018-08-31 | $268.28 | $269.21 | $267.20 | $268.46 | $252.89 | 2,961,516 |
| 2018-08-30 | $269.46 | $270.17 | $268.11 | $268.39 | $252.82 | 2,976,348 |
| 2018-08-29 | $268.39 | $269.32 | $267.25 | $269.00 | $253.40 | 2,880,646 |
| 2018-08-28 | $268.54 | $269.14 | $267.33 | $268.51 | $252.94 | 2,604,184 |
| 2018-08-27 | $265.00 | $267.45 | $264.42 | $267.08 | $251.59 | 2,614,138 |
| 2018-08-24 | $261.75 | $264.78 | $261.75 | $264.28 | $248.95 | 2,238,686 |
| 2018-08-23 | $261.02 | $262.56 | $259.56 | $261.42 | $246.26 | 1,603,548 |
| 2018-08-22 | $261.95 | $261.95 | $260.25 | $260.74 | $245.62 | 2,148,534 |
| 2018-08-21 | $261.85 | $262.52 | $260.73 | $261.69 | $246.51 | 1,559,266 |
| 2018-08-20 | $263.00 | $263.49 | $261.57 | $262.40 | $247.18 | 1,786,166 |
| 2018-08-17 | $263.55 | $264.13 | $261.72 | $262.33 | $247.12 | 1,969,679 |
| 2018-08-16 | $261.57 | $263.75 | $261.45 | $263.10 | $247.84 | 2,115,921 |
| 2018-08-15 | $261.98 | $262.69 | $259.19 | $260.61 | $245.49 | 2,017,726 |
| 2018-08-14 | $260.89 | $264.30 | $260.85 | $263.48 | $248.20 | 1,941,909 |
| 2018-08-13 | $261.00 | $262.55 | $260.30 | $260.91 | $245.78 | 1,635,347 |
| 2018-08-10 | $260.49 | $261.50 | $259.11 | $260.36 | $245.26 | 1,625,059 |
| 2018-08-09 | $259.91 | $263.02 | $259.31 | $261.59 | $246.42 | 2,315,032 |
| 2018-08-08 | $258.11 | $259.50 | $257.92 | $258.81 | $243.80 | 1,494,253 |
| 2018-08-07 | $257.64 | $258.84 | $257.13 | $257.65 | $242.71 | 1,462,806 |
| 2018-08-06 | $256.50 | $257.54 | $255.47 | $256.76 | $241.87 | 1,398,440 |
| 2018-08-03 | $256.45 | $257.56 | $254.30 | $257.22 | $242.30 | 1,422,323 |
| 2018-08-02 | $253.50 | $256.30 | $252.23 | $256.08 | $241.23 | 1,854,444 |
| 2018-08-01 | $256.10 | $256.10 | $252.81 | $253.37 | $238.67 | 3,006,726 |
| 2018-07-31 | $254.14 | $255.20 | $252.85 | $253.22 | $238.53 | 2,356,023 |
| 2018-07-30 | $255.91 | $256.89 | $253.11 | $253.84 | $239.12 | 1,681,607 |
| 2018-07-27 | $257.79 | $257.79 | $255.39 | $255.95 | $241.11 | 1,656,790 |
| 2018-07-26 | $256.25 | $257.87 | $255.80 | $257.00 | $242.09 | 2,021,347 |
| 2018-07-25 | $254.81 | $255.27 | $252.77 | $254.86 | $240.08 | 3,048,005 |
| 2018-07-24 | $254.86 | $254.96 | $252.01 | $253.76 | $239.04 | 2,476,529 |
| 2018-07-23 | $252.91 | $255.23 | $252.43 | $252.74 | $238.08 | 1,479,621 |
| 2018-07-20 | $251.17 | $253.55 | $251.17 | $252.70 | $238.04 | 2,014,299 |
| 2018-07-19 | $255.32 | $256.50 | $251.85 | $252.93 | $238.26 | 2,307,632 |
| 2018-07-18 | $251.11 | $256.61 | $250.44 | $255.42 | $240.61 | 3,359,842 |
| 2018-07-17 | $251.55 | $252.52 | $246.27 | $250.29 | $235.77 | 6,932,309 |
| 2018-07-16 | $258.29 | $258.45 | $256.44 | $256.98 | $242.08 | 3,625,425 |
| 2018-07-13 | $256.39 | $259.01 | $256.02 | $258.70 | $243.70 | 2,356,197 |
| 2018-07-12 | $256.18 | $256.82 | $254.92 | $256.05 | $241.20 | 1,592,817 |
| 2018-07-11 | $255.14 | $256.00 | $253.74 | $254.59 | $239.82 | 1,486,018 |
| 2018-07-10 | $254.18 | $256.90 | $253.75 | $255.54 | $240.72 | 2,012,223 |
| 2018-07-09 | $252.13 | $254.01 | $251.05 | $253.67 | $238.96 | 2,039,553 |
| 2018-07-06 | $251.01 | $251.73 | $249.42 | $250.76 | $236.22 | 1,572,267 |
| 2018-07-05 | $249.11 | $250.93 | $247.58 | $250.50 | $235.97 | 2,183,067 |
| 2018-07-03 | $248.30 | $248.75 | $246.74 | $246.98 | $232.66 | 1,247,991 |
| 2018-07-02 | $245.00 | $247.73 | $244.12 | $247.48 | $233.13 | 1,793,431 |
| 2018-06-29 | $244.90 | $247.50 | $244.60 | $245.34 | $231.11 | 2,787,779 |
| 2018-06-28 | $247.13 | $248.00 | $242.23 | $244.90 | $230.70 | 3,556,904 |
| 2018-06-27 | $250.29 | $251.76 | $248.13 | $248.17 | $233.78 | 2,480,999 |
| 2018-06-26 | $250.56 | $252.47 | $249.54 | $249.77 | $235.28 | 2,157,980 |
| 2018-06-25 | $254.36 | $255.13 | $248.61 | $250.71 | $236.17 | 3,060,769 |
| 2018-06-22 | $252.24 | $255.11 | $251.19 | $254.37 | $239.62 | 2,743,131 |
| 2018-06-21 | $252.95 | $253.65 | $250.92 | $251.89 | $237.28 | 2,150,281 |
| 2018-06-20 | $253.32 | $253.73 | $251.88 | $252.81 | $238.15 | 2,580,440 |
| 2018-06-19 | $252.97 | $253.30 | $251.16 | $253.02 | $238.35 | 2,370,154 |
| 2018-06-18 | $254.00 | $255.01 | $252.14 | $254.87 | $240.09 | 1,961,879 |
| 2018-06-15 | $254.27 | $255.98 | $252.56 | $255.98 | $241.13 | 4,772,229 |
| 2018-06-14 | $254.47 | $255.99 | $253.66 | $255.33 | $239.68 | 2,456,594 |
| 2018-06-13 | $254.14 | $256.73 | $252.48 | $252.87 | $237.37 | 3,138,291 |
| 2018-06-12 | $253.20 | $253.94 | $250.17 | $253.58 | $238.04 | 2,567,198 |
| 2018-06-11 | $250.84 | $254.99 | $250.40 | $253.78 | $238.22 | 2,775,180 |
| 2018-06-08 | $249.46 | $251.50 | $248.07 | $250.68 | $235.31 | 3,034,554 |
| 2018-06-07 | $249.76 | $250.00 | $248.25 | $248.98 | $233.72 | 2,117,186 |
| 2018-06-06 | $246.32 | $248.72 | $245.13 | $248.65 | $233.41 | 2,650,301 |
| 2018-06-05 | $245.09 | $245.11 | $241.91 | $244.43 | $229.45 | 1,531,865 |
| 2018-06-04 | $244.00 | $245.24 | $242.74 | $244.63 | $229.63 | 2,188,866 |
| 2018-06-01 | $243.74 | $243.74 | $241.29 | $243.35 | $228.43 | 2,371,387 |
| 2018-05-31 | $244.21 | $244.75 | $240.68 | $241.51 | $226.71 | 2,966,087 |
| 2018-05-30 | $243.74 | $245.75 | $242.63 | $244.94 | $229.93 | 2,071,942 |
| 2018-05-29 | $243.86 | $243.86 | $240.24 | $242.17 | $227.33 | 2,837,814 |
| 2018-05-25 | $242.95 | $245.58 | $242.44 | $244.95 | $229.93 | 1,554,906 |
| 2018-05-24 | $244.57 | $245.44 | $242.20 | $242.73 | $227.85 | 2,610,418 |
| 2018-05-23 | $244.03 | $245.50 | $241.64 | $244.26 | $229.29 | 3,047,844 |
| 2018-05-22 | $248.00 | $248.05 | $243.84 | $245.18 | $230.15 | 2,644,110 |
| 2018-05-21 | $245.00 | $249.17 | $244.84 | $247.90 | $232.70 | 3,040,706 |
| 2018-05-18 | $243.37 | $244.76 | $242.39 | $244.64 | $229.64 | 2,283,818 |
| 2018-05-17 | $241.49 | $243.56 | $240.54 | $242.96 | $228.07 | 2,418,730 |
| 2018-05-16 | $239.65 | $241.81 | $238.57 | $241.72 | $226.90 | 1,906,100 |
| 2018-05-15 | $241.86 | $242.22 | $238.67 | $239.50 | $224.82 | 2,396,560 |
| 2018-05-14 | $238.90 | $243.67 | $238.82 | $242.90 | $228.01 | 3,893,625 |
| 2018-05-11 | $233.58 | $238.80 | $232.95 | $238.28 | $223.67 | 3,044,883 |
| 2018-05-10 | $230.15 | $234.29 | $229.36 | $233.71 | $219.38 | 2,168,955 |
| 2018-05-09 | $233.05 | $233.42 | $228.23 | $229.21 | $215.16 | 3,504,188 |
| 2018-05-08 | $233.72 | $233.72 | $230.65 | $232.03 | $217.81 | 2,698,268 |
| 2018-05-07 | $235.88 | $236.99 | $232.63 | $233.78 | $219.45 | 3,237,793 |
| 2018-05-04 | $233.10 | $236.65 | $232.16 | $235.90 | $221.44 | 1,999,865 |
| 2018-05-03 | $231.97 | $234.80 | $229.31 | $234.15 | $219.80 | 2,731,552 |
| 2018-05-02 | $235.38 | $236.21 | $232.86 | $233.46 | $219.15 | 3,542,681 |
| 2018-05-01 | $237.00 | $237.49 | $234.36 | $236.85 | $222.33 | 2,633,467 |
| 2018-04-30 | $241.00 | $241.00 | $236.40 | $236.40 | $221.91 | 3,446,885 |
| 2018-04-27 | $237.63 | $240.54 | $237.15 | $240.18 | $225.46 | 2,301,751 |
| 2018-04-26 | $235.73 | $237.84 | $234.33 | $237.03 | $222.50 | 2,252,787 |
| 2018-04-25 | $233.45 | $235.10 | $230.44 | $234.90 | $220.50 | 2,932,258 |
| 2018-04-24 | $235.95 | $237.32 | $232.56 | $234.22 | $219.86 | 2,771,226 |
| 2018-04-23 | $235.29 | $236.21 | $233.08 | $234.34 | $219.98 | 3,051,703 |
| 2018-04-20 | $236.05 | $237.10 | $233.50 | $235.06 | $220.65 | 2,842,009 |
| 2018-04-19 | $236.20 | $238.27 | $234.80 | $235.76 | $221.31 | 2,734,927 |
| 2018-04-18 | $239.00 | $239.74 | $236.30 | $236.40 | $221.91 | 2,940,074 |
| 2018-04-17 | $239.31 | $241.67 | $236.08 | $238.55 | $223.93 | 6,180,286 |
| 2018-04-16 | $227.11 | $231.85 | $226.35 | $230.32 | $216.20 | 4,510,623 |
| 2018-04-13 | $225.10 | $226.13 | $223.08 | $224.28 | $210.53 | 2,496,580 |
| 2018-04-12 | $224.04 | $225.75 | $223.41 | $224.24 | $210.49 | 2,664,457 |
| 2018-04-11 | $224.27 | $225.39 | $221.69 | $221.90 | $208.30 | 3,482,120 |
| 2018-04-10 | $225.40 | $228.16 | $223.49 | $226.79 | $212.89 | 2,773,227 |
| 2018-04-09 | $225.58 | $226.13 | $222.36 | $222.73 | $209.08 | 3,031,520 |
| 2018-04-06 | $226.65 | $228.19 | $221.82 | $223.96 | $210.23 | 3,231,724 |
| 2018-04-05 | $229.46 | $231.58 | $226.80 | $229.07 | $215.03 | 3,348,090 |
| 2018-04-04 | $220.69 | $229.48 | $220.42 | $228.79 | $214.77 | 4,674,010 |
| 2018-04-03 | $220.34 | $225.10 | $219.69 | $224.58 | $210.81 | 4,651,997 |
| 2018-04-02 | $218.46 | $222.99 | $214.63 | $217.20 | $203.89 | 6,220,689 |
| 2018-03-29 | $219.38 | $223.35 | $214.00 | $214.00 | $200.88 | 5,529,392 |
| 2018-03-28 | $218.89 | $219.91 | $217.04 | $218.50 | $205.11 | 3,179,518 |
| 2018-03-27 | $220.32 | $221.95 | $216.41 | $217.96 | $204.60 | 3,661,781 |
| 2018-03-26 | $215.19 | $219.41 | $214.70 | $219.07 | $205.64 | 3,355,677 |
| 2018-03-23 | $215.75 | $217.73 | $212.50 | $212.55 | $199.52 | 5,514,827 |
| 2018-03-22 | $221.65 | $221.66 | $215.10 | $215.21 | $202.02 | 5,553,756 |
| 2018-03-21 | $226.45 | $227.44 | $222.82 | $222.82 | $209.16 | 3,408,998 |
| 2018-03-20 | $225.16 | $227.60 | $223.88 | $226.78 | $212.88 | 3,393,616 |
| 2018-03-19 | $227.31 | $227.97 | $223.68 | $225.05 | $211.25 | 3,308,958 |
| 2018-03-16 | $229.66 | $231.27 | $227.75 | $227.86 | $213.89 | 5,316,977 |
| 2018-03-15 | $225.83 | $230.76 | $225.66 | $229.48 | $215.41 | 3,191,807 |
| 2018-03-14 | $227.13 | $229.39 | $225.02 | $225.38 | $211.56 | 2,929,437 |
| 2018-03-13 | $223.53 | $228.06 | $223.16 | $226.94 | $213.03 | 3,313,748 |
| 2018-03-12 | $226.21 | $227.00 | $222.77 | $222.77 | $209.11 | 3,112,794 |
| 2018-03-09 | $226.11 | $226.52 | $222.50 | $225.43 | $211.61 | 4,805,255 |
| 2018-03-08 | $227.93 | $227.99 | $223.92 | $224.73 | $210.95 | 3,454,916 |
| 2018-03-07 | $224.35 | $227.82 | $223.75 | $227.27 | $212.63 | 3,242,203 |
| 2018-03-06 | $228.92 | $229.15 | $223.89 | $226.18 | $211.61 | 2,652,763 |
| 2018-03-05 | $223.37 | $229.43 | $222.79 | $228.38 | $213.67 | 2,627,307 |
| 2018-03-02 | $223.21 | $225.82 | $222.59 | $225.19 | $210.68 | 2,613,605 |
| 2018-03-01 | $225.70 | $229.29 | $222.74 | $224.45 | $209.99 | 3,514,589 |
| 2018-02-28 | $234.42 | $234.75 | $226.09 | $226.16 | $211.59 | 4,329,325 |
| 2018-02-27 | $234.40 | $235.89 | $232.44 | $232.52 | $217.54 | 2,897,948 |
| 2018-02-26 | $231.64 | $234.51 | $229.70 | $234.06 | $218.98 | 3,081,532 |
| 2018-02-23 | $227.90 | $230.32 | $225.91 | $230.16 | $215.33 | 2,349,926 |
| 2018-02-22 | $226.30 | $229.84 | $225.08 | $227.09 | $212.46 | 2,767,850 |
| 2018-02-21 | $226.15 | $229.35 | $225.11 | $225.13 | $210.63 | 3,359,289 |
| 2018-02-20 | $227.91 | $228.75 | $225.61 | $226.66 | $212.06 | 2,972,753 |
| 2018-02-16 | $225.99 | $230.55 | $225.70 | $229.37 | $214.59 | 3,602,311 |
| 2018-02-15 | $229.27 | $230.00 | $221.74 | $226.02 | $211.46 | 4,526,099 |
| 2018-02-14 | $224.95 | $229.34 | $223.92 | $228.78 | $214.04 | 2,871,040 |
| 2018-02-13 | $223.15 | $227.12 | $222.39 | $226.64 | $212.04 | 3,319,842 |
| 2018-02-12 | $222.44 | $228.00 | $222.15 | $225.69 | $211.15 | 4,901,754 |
| 2018-02-09 | $218.00 | $223.28 | $212.01 | $220.96 | $206.73 | 6,208,110 |
| 2018-02-08 | $225.33 | $226.63 | $216.26 | $216.46 | $202.52 | 4,875,622 |
| 2018-02-07 | $222.33 | $229.29 | $221.51 | $225.82 | $211.27 | 5,458,395 |
| 2018-02-06 | $212.20 | $226.51 | $210.21 | $225.18 | $210.67 | 6,859,988 |
| 2018-02-05 | $230.79 | $233.11 | $208.48 | $220.02 | $205.85 | 6,094,954 |
| 2018-02-02 | $233.00 | $236.30 | $231.19 | $231.88 | $216.94 | 3,830,714 |
| 2018-02-01 | $235.26 | $237.82 | $233.83 | $235.22 | $220.07 | 4,255,635 |
| 2018-01-31 | $242.84 | $247.00 | $235.76 | $236.78 | $221.53 | 5,145,057 |
| 2018-01-30 | $232.88 | $242.74 | $232.10 | $236.65 | $221.40 | 11,516,549 |
| 2018-01-29 | $249.28 | $250.79 | $247.40 | $247.41 | $231.47 | 2,475,392 |
| 2018-01-26 | $245.00 | $248.74 | $244.46 | $248.47 | $232.46 | 2,497,081 |
| 2018-01-25 | $244.75 | $246.19 | $243.90 | $245.18 | $229.39 | 2,350,862 |
| 2018-01-24 | $246.01 | $247.31 | $243.71 | $244.85 | $229.08 | 2,619,808 |
| 2018-01-23 | $242.99 | $246.98 | $242.41 | $245.21 | $229.41 | 3,024,557 |
| 2018-01-22 | $243.59 | $243.80 | $241.36 | $243.56 | $227.87 | 3,721,744 |
| 2018-01-19 | $244.18 | $244.35 | $241.07 | $243.35 | $227.67 | 4,289,381 |
| 2018-01-18 | $239.26 | $243.90 | $238.55 | $243.16 | $227.50 | 6,108,385 |
| 2018-01-17 | $234.67 | $238.96 | $233.85 | $238.43 | $223.07 | 5,090,707 |
| 2018-01-16 | $233.37 | $235.00 | $231.25 | $232.90 | $217.90 | 6,845,209 |
| 2018-01-12 | $227.45 | $229.90 | $226.52 | $228.64 | $213.91 | 3,914,459 |
| 2018-01-11 | $224.18 | $225.92 | $223.70 | $225.39 | $210.87 | 2,542,128 |
| 2018-01-10 | $224.83 | $225.01 | $223.03 | $224.20 | $209.76 | 2,310,727 |
| 2018-01-09 | $224.76 | $226.63 | $223.30 | $225.88 | $211.33 | 2,624,009 |
| 2018-01-08 | $228.13 | $228.71 | $224.61 | $224.76 | $210.28 | 2,730,381 |
| 2018-01-05 | $225.19 | $229.05 | $224.72 | $228.73 | $213.99 | 2,385,007 |
| 2018-01-04 | $224.34 | $226.10 | $224.17 | $224.45 | $209.99 | 2,643,607 |
| 2018-01-03 | $221.62 | $223.81 | $220.52 | $223.48 | $209.08 | 2,353,723 |
| 2018-01-02 | $221.02 | $222.45 | $220.00 | $221.16 | $206.91 | 3,276,075 |
| 2017-12-29 | $223.95 | $223.95 | $220.46 | $220.46 | $206.26 | 2,263,645 |
| 2017-12-28 | $221.46 | $222.79 | $220.15 | $222.77 | $208.42 | 1,451,334 |
| 2017-12-27 | $219.98 | $221.44 | $219.25 | $220.42 | $206.22 | 1,576,592 |
| 2017-12-26 | $219.09 | $220.42 | $219.09 | $219.60 | $205.45 | 1,481,453 |
| 2017-12-22 | $222.00 | $222.35 | $218.45 | $220.00 | $205.83 | 1,956,539 |
| 2017-12-21 | $222.90 | $223.94 | $221.37 | $221.69 | $207.41 | 2,926,894 |
| 2017-12-20 | $222.75 | $224.89 | $221.73 | $222.38 | $208.05 | 2,566,610 |
| 2017-12-19 | $222.76 | $223.79 | $220.85 | $222.04 | $207.74 | 2,332,940 |
| 2017-12-18 | $223.65 | $224.81 | $222.19 | $222.67 | $208.33 | 2,875,223 |
| 2017-12-15 | $222.96 | $223.75 | $220.63 | $221.82 | $207.53 | 5,901,705 |
| 2017-12-14 | $225.50 | $226.97 | $221.01 | $221.25 | $207.00 | 2,782,512 |
| 2017-12-13 | $221.74 | $224.95 | $221.23 | $224.35 | $209.90 | 3,042,354 |
| 2017-12-12 | $222.31 | $223.42 | $221.26 | $222.49 | $208.16 | 2,291,684 |
| 2017-12-11 | $224.16 | $224.82 | $222.04 | $222.77 | $208.42 | 1,587,344 |
| 2017-12-08 | $220.55 | $224.33 | $220.22 | $223.91 | $209.49 | 2,207,110 |
| 2017-12-07 | $220.59 | $220.61 | $218.19 | $220.15 | $205.97 | 2,658,247 |
| 2017-12-06 | $221.02 | $221.96 | $219.03 | $219.94 | $205.77 | 2,390,893 |
| 2017-12-05 | $221.00 | $223.72 | $219.16 | $220.09 | $205.91 | 3,140,492 |
| 2017-12-04 | $229.26 | $231.77 | $221.40 | $221.42 | $207.16 | 5,591,486 |
| 2017-12-01 | $228.89 | $229.22 | $221.08 | $226.78 | $212.17 | 3,326,098 |
| 2017-11-30 | $223.83 | $228.75 | $222.29 | $228.17 | $213.47 | 6,846,394 |
| 2017-11-29 | $217.70 | $224.27 | $217.36 | $222.88 | $207.84 | 4,247,248 |
| 2017-11-28 | $213.88 | $216.31 | $212.51 | $216.14 | $201.55 | 2,888,884 |
| 2017-11-27 | $212.25 | $214.25 | $211.81 | $212.40 | $198.07 | 2,852,856 |
| 2017-11-24 | $212.00 | $212.93 | $211.00 | $212.51 | $198.17 | 743,961 |
| 2017-11-22 | $212.26 | $212.81 | $210.76 | $211.22 | $196.97 | 2,257,764 |
| 2017-11-21 | $211.13 | $212.85 | $210.75 | $212.60 | $198.25 | 2,327,411 |
| 2017-11-20 | $210.00 | $210.68 | $209.58 | $210.25 | $196.06 | 2,040,368 |
| 2017-11-17 | $210.46 | $211.46 | $209.15 | $209.90 | $195.73 | 1,881,773 |
| 2017-11-16 | $210.38 | $212.01 | $209.90 | $211.13 | $196.88 | 1,910,335 |
| 2017-11-15 | $210.88 | $211.98 | $209.62 | $209.86 | $195.70 | 1,807,113 |
| 2017-11-14 | $212.21 | $212.70 | $210.92 | $211.71 | $197.42 | 1,865,458 |
| 2017-11-13 | $210.31 | $213.54 | $209.94 | $212.66 | $198.31 | 2,608,814 |
| 2017-11-10 | $211.46 | $211.81 | $210.20 | $211.07 | $196.83 | 1,300,918 |
| 2017-11-09 | $210.59 | $211.76 | $209.13 | $211.56 | $197.28 | 1,838,784 |
| 2017-11-08 | $212.08 | $212.93 | $210.70 | $210.77 | $196.55 | 2,261,114 |
| 2017-11-07 | $212.74 | $213.54 | $210.89 | $212.70 | $198.35 | 1,777,825 |
| 2017-11-06 | $211.91 | $213.93 | $211.80 | $212.12 | $197.80 | 2,239,061 |
| 2017-11-03 | $210.72 | $213.83 | $210.10 | $212.87 | $198.50 | 2,196,909 |
| 2017-11-02 | $210.11 | $211.49 | $209.01 | $211.10 | $196.85 | 2,812,244 |
| 2017-11-01 | $211.62 | $212.63 | $208.92 | $209.53 | $195.39 | 1,878,630 |
| 2017-10-31 | $209.39 | $210.52 | $207.80 | $210.22 | $196.03 | 3,678,228 |
| 2017-10-30 | $212.21 | $212.77 | $209.38 | $209.39 | $195.26 | 2,365,906 |
| 2017-10-27 | $209.15 | $212.77 | $208.55 | $212.60 | $198.25 | 4,380,408 |
| 2017-10-26 | $207.92 | $211.70 | $207.58 | $209.15 | $195.04 | 4,279,385 |
| 2017-10-25 | $208.32 | $209.14 | $207.07 | $207.53 | $193.52 | 2,198,422 |
| 2017-10-24 | $206.38 | $208.23 | $205.88 | $208.15 | $194.10 | 3,016,787 |
| 2017-10-23 | $207.58 | $208.45 | $205.80 | $207.01 | $193.04 | 2,254,429 |
| 2017-10-20 | $204.26 | $208.21 | $203.69 | $207.49 | $193.49 | 5,111,152 |
| 2017-10-19 | $205.47 | $205.75 | $202.70 | $203.25 | $189.53 | 3,363,266 |
| 2017-10-18 | $203.80 | $207.80 | $203.68 | $205.23 | $191.38 | 4,794,606 |
| 2017-10-17 | $196.80 | $206.62 | $196.37 | $203.89 | $190.13 | 8,882,178 |
| 2017-10-16 | $192.48 | $193.32 | $191.36 | $193.20 | $180.16 | 2,915,690 |
| 2017-10-13 | $189.59 | $192.71 | $186.00 | $192.52 | $179.53 | 5,393,000 |
| 2017-10-12 | $195.01 | $195.36 | $192.73 | $192.92 | $179.90 | 2,836,379 |
| 2017-10-11 | $194.63 | $196.07 | $193.59 | $195.26 | $182.08 | 2,838,542 |
| 2017-10-10 | $196.26 | $196.43 | $193.67 | $194.68 | $181.54 | 2,499,112 |
| 2017-10-09 | $198.01 | $198.32 | $195.78 | $196.30 | $183.05 | 3,294,497 |
| 2017-10-06 | $197.90 | $199.99 | $197.51 | $198.06 | $184.69 | 2,753,930 |
| 2017-10-05 | $199.93 | $199.93 | $196.56 | $197.90 | $184.54 | 3,841,544 |
| 2017-10-04 | $199.03 | $200.73 | $198.43 | $200.48 | $186.95 | 2,275,969 |
| 2017-10-03 | $197.50 | $199.44 | $197.26 | $198.63 | $185.23 | 2,528,871 |
| 2017-10-02 | $196.59 | $197.91 | $196.33 | $197.44 | $184.12 | 2,584,903 |
| 2017-09-29 | $195.82 | $196.09 | $194.48 | $195.85 | $182.63 | 2,631,669 |
| 2017-09-28 | $194.25 | $196.55 | $193.51 | $196.10 | $182.87 | 2,075,015 |
| 2017-09-27 | $193.20 | $195.62 | $191.74 | $194.49 | $181.36 | 3,177,192 |
| 2017-09-26 | $192.31 | $194.36 | $192.04 | $192.70 | $179.70 | 2,774,465 |
| 2017-09-25 | $193.27 | $196.31 | $190.92 | $191.75 | $178.81 | 3,060,480 |
| 2017-09-22 | $195.11 | $195.87 | $188.25 | $193.03 | $180.00 | 5,543,547 |
| 2017-09-21 | $195.63 | $196.13 | $194.90 | $195.21 | $182.04 | 1,881,452 |
| 2017-09-20 | $195.02 | $195.84 | $194.06 | $195.75 | $182.54 | 2,748,704 |
| 2017-09-19 | $198.44 | $198.60 | $192.39 | $194.65 | $181.51 | 3,811,489 |
| 2017-09-18 | $198.17 | $198.82 | $197.51 | $198.19 | $184.81 | 1,915,203 |
| 2017-09-15 | $198.52 | $199.71 | $197.20 | $198.18 | $184.81 | 4,090,952 |
| 2017-09-14 | $197.95 | $198.38 | $197.09 | $197.73 | $184.39 | 2,362,027 |
| 2017-09-13 | $197.80 | $200.76 | $197.78 | $198.33 | $184.95 | 2,359,284 |
| 2017-09-12 | $199.44 | $199.47 | $196.91 | $197.47 | $184.14 | 2,541,492 |
| 2017-09-11 | $199.25 | $200.42 | $198.78 | $199.58 | $186.11 | 3,225,105 |
| 2017-09-08 | $198.43 | $198.86 | $197.00 | $197.75 | $184.40 | 2,192,230 |
| 2017-09-07 | $197.77 | $199.48 | $197.07 | $198.17 | $184.80 | 2,662,250 |
| 2017-09-06 | $199.54 | $199.99 | $197.63 | $198.38 | $184.29 | 2,977,448 |
| 2017-09-05 | $199.20 | $200.44 | $198.71 | $199.31 | $185.16 | 2,700,827 |
| 2017-09-01 | $199.79 | $199.99 | $198.36 | $199.75 | $185.57 | 2,241,797 |
| 2017-08-31 | $196.93 | $199.49 | $196.39 | $198.90 | $184.78 | 2,981,661 |
| 2017-08-30 | $196.38 | $196.88 | $195.20 | $195.88 | $181.97 | 1,480,807 |
| 2017-08-29 | $194.83 | $197.04 | $194.33 | $196.73 | $182.76 | 2,067,299 |
| 2017-08-28 | $194.59 | $195.81 | $194.36 | $195.09 | $181.24 | 1,957,259 |
| 2017-08-25 | $195.33 | $195.54 | $194.14 | $194.36 | $180.56 | 1,370,564 |
| 2017-08-24 | $194.55 | $195.07 | $194.21 | $194.75 | $180.92 | 1,901,514 |
| 2017-08-23 | $194.50 | $194.59 | $193.72 | $194.24 | $180.45 | 1,534,775 |
| 2017-08-22 | $192.15 | $194.96 | $191.56 | $194.79 | $180.96 | 1,970,087 |
| 2017-08-21 | $190.88 | $192.31 | $190.88 | $192.03 | $178.40 | 1,705,822 |
| 2017-08-18 | $192.84 | $193.20 | $190.63 | $190.82 | $177.27 | 2,845,508 |
| 2017-08-17 | $193.75 | $194.24 | $192.66 | $192.70 | $179.02 | 2,362,101 |
| 2017-08-16 | $194.81 | $195.27 | $192.83 | $193.77 | $180.01 | 1,860,924 |
| 2017-08-15 | $194.47 | $195.01 | $193.81 | $194.50 | $180.69 | 1,563,243 |
| 2017-08-14 | $194.60 | $194.75 | $192.90 | $193.71 | $179.96 | 2,310,272 |
| 2017-08-11 | $193.91 | $194.54 | $192.66 | $193.02 | $179.32 | 2,210,718 |
| 2017-08-10 | $194.26 | $194.39 | $192.40 | $192.57 | $178.90 | 2,642,601 |
| 2017-08-09 | $194.90 | $195.36 | $194.17 | $194.83 | $181.00 | 2,005,300 |
| 2017-08-08 | $194.68 | $194.99 | $194.08 | $194.90 | $181.06 | 1,725,334 |
| 2017-08-07 | $194.81 | $195.41 | $193.90 | $194.78 | $180.95 | 2,057,507 |
| 2017-08-04 | $194.95 | $196.04 | $194.60 | $194.88 | $181.04 | 2,782,057 |
| 2017-08-03 | $193.26 | $194.96 | $193.01 | $194.77 | $180.94 | 2,868,930 |
| 2017-08-02 | $192.14 | $193.45 | $192.14 | $193.00 | $179.30 | 2,463,792 |
| 2017-08-01 | $193.40 | $193.40 | $191.62 | $192.23 | $178.58 | 3,317,312 |
| 2017-07-31 | $191.59 | $192.61 | $191.14 | $191.81 | $178.19 | 3,767,109 |
| 2017-07-28 | $189.11 | $191.24 | $187.60 | $191.15 | $177.58 | 1,894,880 |
| 2017-07-27 | $190.24 | $190.49 | $188.46 | $188.93 | $175.52 | 2,623,376 |
| 2017-07-26 | $190.02 | $191.53 | $189.38 | $190.75 | $177.21 | 2,668,795 |
| 2017-07-25 | $192.13 | $192.48 | $190.30 | $190.40 | $176.88 | 1,916,424 |
| 2017-07-24 | $191.79 | $192.17 | $190.64 | $190.89 | $177.34 | 2,315,160 |
| 2017-07-21 | $191.38 | $193.00 | $190.60 | $191.78 | $178.16 | 4,885,618 |
| 2017-07-20 | $189.41 | $191.92 | $188.92 | $191.50 | $177.90 | 3,057,503 |
| 2017-07-19 | $187.51 | $189.41 | $187.51 | $189.19 | $175.76 | 3,388,430 |
| 2017-07-18 | $186.95 | $187.20 | $183.86 | $186.85 | $173.58 | 4,227,671 |
| 2017-07-17 | $187.07 | $187.25 | $185.76 | $186.35 | $173.12 | 2,433,714 |
| 2017-07-14 | $185.81 | $187.13 | $184.77 | $186.90 | $173.63 | 2,625,745 |
| 2017-07-13 | $187.00 | $187.28 | $185.32 | $185.48 | $172.31 | 2,353,497 |
| 2017-07-12 | $186.79 | $187.30 | $186.41 | $186.69 | $173.43 | 3,339,421 |
| 2017-07-11 | $187.00 | $187.66 | $185.09 | $185.95 | $172.75 | 2,662,647 |
| 2017-07-10 | $187.33 | $188.00 | $186.15 | $186.95 | $173.68 | 2,568,117 |
| 2017-07-07 | $187.35 | $188.43 | $187.01 | $187.96 | $174.61 | 2,130,041 |
| 2017-07-06 | $188.12 | $188.19 | $186.15 | $186.94 | $173.67 | 1,829,507 |
| 2017-07-05 | $186.14 | $188.36 | $185.72 | $188.25 | $174.88 | 2,583,483 |
| 2017-07-03 | $186.29 | $187.53 | $185.74 | $186.65 | $173.40 | 2,087,013 |
| 2017-06-30 | $185.15 | $186.19 | $184.93 | $185.42 | $172.25 | 2,352,397 |
| 2017-06-29 | $185.82 | $186.09 | $184.33 | $185.27 | $172.12 | 2,186,565 |
| 2017-06-28 | $185.68 | $186.31 | $185.09 | $185.70 | $172.51 | 2,351,634 |
| 2017-06-27 | $185.72 | $186.80 | $184.22 | $184.60 | $171.49 | 2,680,374 |
| 2017-06-26 | $185.13 | $185.89 | $183.39 | $185.12 | $171.98 | 2,327,361 |
| 2017-06-23 | $186.27 | $186.27 | $184.14 | $185.25 | $172.10 | 3,373,013 |
| 2017-06-22 | $184.90 | $188.66 | $184.78 | $186.50 | $173.26 | 3,693,779 |
| 2017-06-21 | $183.49 | $185.11 | $182.71 | $184.92 | $171.79 | 2,782,295 |
| 2017-06-20 | $182.75 | $183.42 | $182.22 | $183.27 | $170.26 | 2,671,943 |
| 2017-06-19 | $182.30 | $183.02 | $180.76 | $183.02 | $170.03 | 3,781,848 |
| 2017-06-16 | $180.83 | $182.46 | $180.38 | $181.63 | $168.73 | 4,463,175 |
| 2017-06-15 | $181.75 | $183.50 | $180.09 | $180.38 | $167.57 | 3,076,040 |
| 2017-06-14 | $180.94 | $182.84 | $180.94 | $182.36 | $168.71 | 2,039,269 |
| 2017-06-13 | $179.21 | $181.39 | $179.15 | $181.05 | $167.50 | 2,454,889 |
| 2017-06-12 | $181.01 | $181.82 | $176.42 | $179.25 | $165.83 | 3,701,213 |
| 2017-06-09 | $181.84 | $182.40 | $180.86 | $181.46 | $167.88 | 2,392,197 |
| 2017-06-08 | $183.34 | $183.76 | $180.98 | $181.69 | $168.09 | 3,065,022 |
| 2017-06-07 | $182.00 | $183.47 | $179.65 | $183.21 | $169.50 | 3,783,593 |
| 2017-06-06 | $179.19 | $181.06 | $178.48 | $180.82 | $167.29 | 3,438,468 |
| 2017-06-05 | $179.53 | $180.32 | $179.16 | $179.37 | $165.94 | 2,640,579 |
| 2017-06-02 | $179.92 | $179.92 | $178.34 | $179.39 | $165.96 | 2,608,165 |
| 2017-06-01 | $175.78 | $179.58 | $175.19 | $179.58 | $166.14 | 2,803,855 |
| 2017-05-31 | $176.89 | $176.90 | $174.92 | $175.18 | $162.07 | 3,205,206 |
| 2017-05-30 | $177.54 | $178.08 | $176.24 | $176.59 | $163.37 | 2,274,810 |
| 2017-05-26 | $177.68 | $178.89 | $177.00 | $177.50 | $164.21 | 1,577,632 |
| 2017-05-25 | $176.32 | $178.73 | $175.94 | $178.05 | $164.72 | 3,208,724 |
| 2017-05-24 | $175.45 | $176.10 | $174.52 | $175.59 | $162.45 | 1,612,319 |
| 2017-05-23 | $174.44 | $175.52 | $173.71 | $175.22 | $162.10 | 2,471,494 |
| 2017-05-22 | $172.73 | $174.90 | $172.60 | $174.70 | $161.62 | 3,480,347 |
| 2017-05-19 | $172.30 | $172.95 | $170.25 | $172.59 | $159.67 | 3,867,235 |
| 2017-05-18 | $168.25 | $173.98 | $167.87 | $171.45 | $158.62 | 3,901,173 |
| 2017-05-17 | $166.96 | $170.39 | $166.65 | $168.86 | $156.22 | 4,432,867 |
| 2017-05-16 | $170.67 | $171.00 | $167.25 | $168.12 | $155.54 | 4,340,371 |
| 2017-05-15 | $171.79 | $172.00 | $170.23 | $171.53 | $158.69 | 2,829,728 |
| 2017-05-12 | $172.64 | $173.39 | $171.52 | $171.81 | $158.95 | 2,301,607 |
| 2017-05-11 | $172.76 | $173.86 | $171.67 | $173.32 | $160.35 | 1,850,982 |
| 2017-05-10 | $173.04 | $173.64 | $172.46 | $173.39 | $160.41 | 1,568,702 |
| 2017-05-09 | $174.10 | $174.77 | $172.73 | $173.24 | $160.27 | 1,651,328 |
| 2017-05-08 | $173.93 | $174.56 | $173.57 | $174.44 | $161.38 | 2,505,936 |
| 2017-05-05 | $174.54 | $174.88 | $173.31 | $174.12 | $161.09 | 2,047,335 |
| 2017-05-04 | $173.05 | $174.21 | $172.38 | $174.02 | $160.99 | 2,583,702 |
| 2017-05-03 | $173.75 | $174.30 | $171.86 | $172.54 | $159.63 | 3,622,176 |
| 2017-05-02 | $174.91 | $175.37 | $170.27 | $174.14 | $161.11 | 4,947,320 |
| 2017-05-01 | $175.00 | $176.14 | $174.09 | $174.59 | $161.52 | 2,709,651 |
| 2017-04-28 | $174.61 | $175.00 | $173.91 | $174.88 | $161.79 | 2,003,313 |
| 2017-04-27 | $174.07 | $176.07 | $174.02 | $174.63 | $161.56 | 2,405,299 |
| 2017-04-26 | $174.09 | $175.65 | $173.98 | $174.38 | $161.33 | 2,806,907 |
| 2017-04-25 | $173.50 | $174.74 | $173.19 | $174.04 | $161.01 | 2,636,422 |
| 2017-04-24 | $172.66 | $173.16 | $171.70 | $172.33 | $159.43 | 2,830,275 |
| 2017-04-21 | $172.13 | $172.62 | $170.47 | $171.16 | $158.35 | 2,982,272 |
| 2017-04-20 | $169.52 | $172.19 | $168.37 | $171.54 | $158.70 | 3,652,113 |
| 2017-04-19 | $169.59 | $171.19 | $168.69 | $169.25 | $156.58 | 4,703,352 |
| 2017-04-18 | $170.06 | $170.23 | $167.70 | $168.59 | $155.97 | 5,526,173 |
| 2017-04-17 | $164.99 | $167.42 | $164.96 | $167.18 | $154.67 | 4,396,665 |
| 2017-04-13 | $164.95 | $165.65 | $164.67 | $164.96 | $152.61 | 1,979,846 |
| 2017-04-12 | $166.32 | $166.42 | $164.60 | $165.56 | $153.17 | 2,978,737 |
| 2017-04-11 | $164.89 | $165.84 | $164.60 | $165.83 | $153.42 | 3,172,925 |
| 2017-04-10 | $166.19 | $167.00 | $165.28 | $165.48 | $153.09 | 3,234,913 |
| 2017-04-07 | $164.96 | $166.50 | $164.62 | $166.02 | $153.59 | 2,928,086 |
| 2017-04-06 | $165.45 | $166.02 | $164.84 | $165.34 | $152.96 | 2,923,993 |
| 2017-04-05 | $165.76 | $167.26 | $165.22 | $165.37 | $152.99 | 3,541,623 |
| 2017-04-04 | $165.87 | $166.45 | $164.79 | $164.97 | $152.62 | 2,885,973 |
| 2017-04-03 | $164.62 | $166.14 | $164.25 | $165.59 | $153.20 | 3,473,710 |
| 2017-03-31 | $164.64 | $165.10 | $163.75 | $164.01 | $151.73 | 3,496,122 |
| 2017-03-30 | $163.65 | $165.93 | $163.46 | $164.99 | $152.64 | 2,993,828 |
| 2017-03-29 | $164.66 | $164.97 | $162.74 | $163.44 | $151.21 | 5,900,387 |
| 2017-03-28 | $164.58 | $166.07 | $163.84 | $165.35 | $152.97 | 7,327,109 |
| 2017-03-27 | $163.99 | $165.11 | $163.31 | $164.60 | $152.28 | 4,383,024 |
| 2017-03-24 | $166.20 | $167.40 | $164.35 | $165.00 | $152.65 | 5,243,877 |
| 2017-03-23 | $166.23 | $166.93 | $164.77 | $165.29 | $152.92 | 3,947,412 |
| 2017-03-22 | $168.13 | $168.38 | $165.63 | $167.03 | $154.53 | 2,999,769 |
| 2017-03-21 | $168.67 | $168.82 | $167.06 | $167.70 | $155.15 | 4,953,057 |
| 2017-03-20 | $169.93 | $170.24 | $167.92 | $168.00 | $155.43 | 3,928,639 |
| 2017-03-17 | $171.09 | $171.54 | $169.59 | $169.70 | $157.00 | 5,622,866 |
| 2017-03-16 | $172.07 | $172.14 | $170.22 | $171.30 | $158.48 | 3,138,566 |
| 2017-03-15 | $169.36 | $171.97 | $169.29 | $171.78 | $158.92 | 2,807,585 |
| 2017-03-14 | $169.66 | $170.18 | $168.50 | $169.06 | $156.41 | 2,522,844 |
| 2017-03-13 | $169.99 | $170.93 | $169.55 | $170.21 | $157.47 | 3,130,164 |
| 2017-03-10 | $168.42 | $170.00 | $168.06 | $169.98 | $157.26 | 3,716,433 |
| 2017-03-09 | $168.15 | $169.07 | $167.74 | $168.01 | $155.43 | 3,631,873 |
| 2017-03-08 | $167.61 | $168.46 | $166.80 | $167.91 | $155.34 | 2,048,154 |
| 2017-03-07 | $168.45 | $169.36 | $167.93 | $168.30 | $155.13 | 2,702,284 |
| 2017-03-06 | $167.43 | $169.35 | $167.13 | $168.70 | $155.49 | 2,576,499 |
| 2017-03-03 | $167.37 | $168.45 | $166.62 | $168.20 | $155.03 | 2,254,393 |
| 2017-03-02 | $168.32 | $168.43 | $166.96 | $167.31 | $154.21 | 1,889,729 |
| 2017-03-01 | $166.72 | $168.60 | $166.35 | $167.94 | $154.79 | 3,514,174 |
| 2017-02-28 | $165.47 | $166.76 | $164.90 | $165.38 | $152.43 | 4,382,037 |
| 2017-02-27 | $163.16 | $165.46 | $162.81 | $165.38 | $152.43 | 4,071,564 |
| 2017-02-24 | $162.67 | $163.09 | $161.74 | $163.06 | $150.30 | 2,715,668 |
| 2017-02-23 | $161.33 | $162.60 | $160.69 | $162.60 | $149.87 | 2,460,188 |
| 2017-02-22 | $160.91 | $161.78 | $159.64 | $160.57 | $148.00 | 2,725,286 |
| 2017-02-21 | $157.62 | $160.82 | $157.52 | $160.57 | $148.00 | 5,418,758 |
| 2017-02-17 | $159.00 | $160.16 | $156.49 | $157.62 | $145.28 | 12,032,677 |
| 2017-02-16 | $164.78 | $164.97 | $162.33 | $163.65 | $150.84 | 3,191,646 |
| 2017-02-15 | $162.58 | $164.89 | $162.58 | $164.29 | $151.43 | 4,537,859 |
| 2017-02-14 | $161.45 | $163.50 | $161.25 | $163.13 | $150.36 | 2,969,704 |
| 2017-02-13 | $160.69 | $162.02 | $160.69 | $161.99 | $149.31 | 3,275,839 |
| 2017-02-10 | $160.12 | $161.59 | $160.10 | $160.75 | $148.17 | 1,905,884 |
| 2017-02-09 | $160.34 | $161.30 | $159.56 | $160.44 | $147.88 | 3,056,783 |
| 2017-02-08 | $160.00 | $160.63 | $159.41 | $160.31 | $147.76 | 2,339,728 |
| 2017-02-07 | $161.05 | $161.68 | $159.54 | $160.53 | $147.96 | 2,942,701 |
| 2017-02-06 | $161.51 | $162.53 | $160.22 | $160.51 | $147.95 | 3,478,970 |
| 2017-02-03 | $161.13 | $162.00 | $160.21 | $161.87 | $149.20 | 2,762,478 |
| 2017-02-02 | $162.52 | $163.25 | $160.26 | $160.76 | $148.18 | 4,714,006 |
| 2017-02-01 | $162.75 | $163.90 | $162.03 | $162.71 | $149.97 | 3,718,557 |
| 2017-01-31 | $161.62 | $162.19 | $160.01 | $162.10 | $149.41 | 3,036,991 |
| 2017-01-30 | $162.94 | $163.46 | $161.31 | $162.09 | $149.40 | 2,784,550 |
| 2017-01-27 | $163.50 | $163.80 | $162.62 | $162.99 | $150.23 | 3,110,360 |
| 2017-01-26 | $161.86 | $163.58 | $161.25 | $162.75 | $150.01 | 4,201,682 |
| 2017-01-25 | $160.82 | $161.98 | $160.35 | $161.24 | $148.62 | 3,605,753 |
| 2017-01-24 | $159.36 | $161.31 | $159.10 | $160.43 | $147.87 | 3,514,096 |
| 2017-01-23 | $158.62 | $159.52 | $156.56 | $159.07 | $146.62 | 4,062,438 |
| 2017-01-20 | $159.02 | $159.80 | $157.81 | $158.66 | $146.24 | 3,578,965 |
| 2017-01-19 | $157.74 | $160.55 | $157.24 | $158.70 | $146.28 | 4,976,871 |
| 2017-01-18 | $161.06 | $161.20 | $156.09 | $157.74 | $145.39 | 6,591,459 |
| 2017-01-17 | $162.61 | $162.97 | $157.51 | $160.66 | $148.08 | 5,475,764 |
| 2017-01-13 | $162.16 | $162.74 | $161.41 | $161.80 | $149.13 | 3,182,390 |
| 2017-01-12 | $161.69 | $162.94 | $160.89 | $162.36 | $149.65 | 2,555,823 |
| 2017-01-11 | $161.30 | $162.94 | $160.61 | $161.89 | $149.22 | 3,330,608 |
| 2017-01-10 | $161.27 | $162.98 | $160.50 | $161.58 | $148.93 | 3,500,741 |
| 2017-01-09 | $162.00 | $162.43 | $160.78 | $161.95 | $149.27 | 3,041,495 |
| 2017-01-06 | $161.75 | $162.94 | $161.11 | $162.41 | $149.70 | 3,081,255 |
| 2017-01-05 | $161.75 | $162.63 | $161.51 | $162.18 | $149.48 | 2,961,043 |
| 2017-01-04 | $162.35 | $162.58 | $159.74 | $161.91 | $149.24 | 2,695,217 |
| 2017-01-03 | $161.13 | $162.27 | $159.15 | $161.45 | $148.81 | 3,540,336 |
| 2016-12-30 | $161.37 | $161.48 | $159.85 | $160.04 | $147.51 | 2,855,596 |
| 2016-12-29 | $161.92 | $162.36 | $160.39 | $161.04 | $148.43 | 2,476,270 |
| 2016-12-28 | $162.16 | $163.25 | $161.32 | $161.44 | $148.80 | 1,669,083 |
| 2016-12-27 | $163.26 | $163.96 | $162.45 | $162.64 | $149.91 | 1,343,946 |
| 2016-12-23 | $161.56 | $163.04 | $160.55 | $163.03 | $150.27 | 2,044,472 |
| 2016-12-22 | $161.39 | $161.88 | $160.27 | $161.58 | $148.93 | 2,741,699 |
| 2016-12-21 | $161.42 | $162.29 | $159.62 | $161.33 | $148.70 | 2,768,116 |
| 2016-12-20 | $161.71 | $163.11 | $161.41 | $161.59 | $148.94 | 3,131,151 |
| 2016-12-19 | $163.09 | $163.94 | $161.22 | $161.54 | $148.89 | 4,732,617 |
| 2016-12-16 | $161.38 | $164.00 | $161.19 | $163.94 | $151.11 | 7,605,227 |
| 2016-12-15 | $159.87 | $161.29 | $159.43 | $160.62 | $148.05 | 4,422,949 |
| 2016-12-14 | $161.14 | $161.80 | $158.72 | $159.86 | $147.35 | 3,885,004 |
| 2016-12-13 | $160.40 | $161.71 | $160.07 | $160.54 | $147.97 | 3,868,877 |
| 2016-12-12 | $158.83 | $159.66 | $157.75 | $159.49 | $147.01 | 3,471,430 |
| 2016-12-09 | $159.52 | $160.16 | $157.71 | $160.12 | $147.59 | 4,007,213 |
| 2016-12-08 | $159.41 | $160.24 | $158.00 | $159.32 | $146.85 | 3,407,518 |
| 2016-12-07 | $157.89 | $159.98 | $156.35 | $159.40 | $146.92 | 4,552,337 |
| 2016-12-06 | $158.17 | $158.23 | $156.26 | $157.32 | $145.01 | 3,216,730 |
| 2016-12-05 | $160.19 | $160.67 | $156.23 | $157.63 | $145.29 | 5,854,226 |
| 2016-12-02 | $161.00 | $162.52 | $160.56 | $160.73 | $148.15 | 3,480,032 |
| 2016-12-01 | $159.12 | $161.72 | $159.12 | $160.94 | $148.34 | 5,250,119 |
| 2016-11-30 | $157.47 | $159.76 | $157.07 | $158.32 | $145.93 | 7,142,359 |
| 2016-11-29 | $156.94 | $158.12 | $155.18 | $157.59 | $144.68 | 5,827,435 |
| 2016-11-28 | $152.74 | $152.85 | $150.00 | $152.11 | $139.65 | 5,029,589 |
| 2016-11-25 | $153.93 | $154.50 | $152.61 | $152.81 | $140.29 | 1,664,542 |
| 2016-11-23 | $152.01 | $153.74 | $150.96 | $153.54 | $140.96 | 2,838,847 |
| 2016-11-22 | $151.08 | $152.93 | $150.56 | $152.26 | $139.79 | 4,992,120 |
| 2016-11-21 | $149.72 | $150.66 | $148.56 | $150.41 | $138.09 | 3,867,791 |
| 2016-11-18 | $151.05 | $151.66 | $149.40 | $149.45 | $137.21 | 5,664,818 |
| 2016-11-17 | $151.82 | $151.92 | $150.19 | $150.77 | $138.42 | 4,683,031 |
| 2016-11-16 | $151.99 | $153.00 | $151.23 | $151.50 | $139.09 | 3,899,008 |
| 2016-11-15 | $153.51 | $153.96 | $151.51 | $152.23 | $139.76 | 4,910,721 |
| 2016-11-14 | $147.32 | $152.92 | $147.04 | $152.28 | $139.81 | 5,740,425 |
| 2016-11-11 | $146.71 | $147.50 | $146.01 | $146.42 | $134.43 | 4,475,449 |
| 2016-11-10 | $142.34 | $146.57 | $142.00 | $146.13 | $134.16 | 6,075,529 |
| 2016-11-09 | $139.54 | $144.19 | $136.22 | $141.90 | $130.28 | 8,042,434 |
| 2016-11-08 | $141.35 | $143.61 | $141.00 | $142.90 | $131.20 | 4,389,113 |
| 2016-11-07 | $139.60 | $142.44 | $139.55 | $141.93 | $130.31 | 3,896,555 |
| 2016-11-04 | $138.45 | $138.89 | $137.69 | $137.71 | $126.43 | 3,520,737 |
| 2016-11-03 | $139.18 | $140.34 | $137.65 | $137.83 | $126.54 | 2,989,689 |
| 2016-11-02 | $139.02 | $141.23 | $138.93 | $138.98 | $127.60 | 3,149,707 |
| 2016-11-01 | $141.51 | $141.51 | $138.82 | $139.43 | $128.01 | 3,391,410 |
| 2016-10-31 | $140.80 | $141.54 | $139.97 | $141.33 | $129.75 | 3,761,070 |
| 2016-10-28 | $141.66 | $142.35 | $139.44 | $140.35 | $128.85 | 4,033,636 |
| 2016-10-27 | $142.72 | $143.25 | $141.58 | $141.94 | $130.31 | 3,358,006 |
| 2016-10-26 | $143.75 | $143.78 | $141.89 | $142.23 | $130.58 | 3,267,632 |
| 2016-10-25 | $144.88 | $145.38 | $143.60 | $143.78 | $132.00 | 3,095,334 |
| 2016-10-24 | $146.00 | $146.22 | $144.02 | $144.69 | $132.84 | 2,929,259 |
| 2016-10-21 | $144.26 | $145.44 | $143.76 | $145.37 | $133.46 | 3,331,766 |
| 2016-10-20 | $144.49 | $145.88 | $143.98 | $145.07 | $133.19 | 5,203,669 |
| 2016-10-19 | $143.82 | $146.36 | $142.82 | $144.37 | $132.55 | 5,796,032 |
| 2016-10-18 | $139.20 | $143.95 | $137.87 | $143.39 | $131.65 | 10,141,914 |
| 2016-10-17 | $134.06 | $134.43 | $133.03 | $134.13 | $123.14 | 3,602,532 |
| 2016-10-14 | $134.78 | $135.51 | $133.89 | $133.92 | $122.95 | 3,452,918 |
| 2016-10-13 | $134.65 | $134.65 | $133.61 | $134.19 | $123.20 | 3,425,680 |
| 2016-10-12 | $134.98 | $135.72 | $133.64 | $135.10 | $124.03 | 4,287,859 |
| 2016-10-11 | $137.32 | $137.69 | $134.37 | $134.75 | $123.71 | 3,353,588 |
| 2016-10-10 | $136.97 | $138.35 | $136.97 | $138.08 | $126.77 | 2,585,956 |
| 2016-10-07 | $137.21 | $137.55 | $135.98 | $136.66 | $125.47 | 2,568,603 |
| 2016-10-06 | $137.31 | $137.49 | $135.66 | $136.47 | $125.29 | 4,025,313 |
| 2016-10-05 | $138.21 | $138.93 | $136.60 | $137.60 | $126.33 | 4,625,613 |
| 2016-10-04 | $138.69 | $139.36 | $137.16 | $138.16 | $126.84 | 2,452,575 |
| 2016-10-03 | $139.35 | $139.72 | $138.03 | $138.49 | $127.15 | 2,724,399 |
| 2016-09-30 | $139.18 | $140.48 | $138.42 | $140.00 | $128.53 | 4,164,080 |
| 2016-09-29 | $140.18 | $140.28 | $137.84 | $138.32 | $126.99 | 2,200,954 |
| 2016-09-28 | $141.13 | $141.71 | $139.66 | $140.41 | $128.91 | 1,990,377 |
| 2016-09-27 | $139.99 | $140.84 | $138.69 | $140.79 | $129.26 | 3,048,640 |
| 2016-09-26 | $139.95 | $140.17 | $138.90 | $139.72 | $128.28 | 2,636,458 |
| 2016-09-23 | $141.02 | $141.78 | $140.36 | $140.51 | $129.00 | 2,801,957 |
| 2016-09-22 | $140.49 | $141.41 | $140.33 | $141.04 | $129.49 | 3,018,312 |
| 2016-09-21 | $138.20 | $139.96 | $137.99 | $139.91 | $128.45 | 3,506,621 |
| 2016-09-20 | $138.13 | $138.53 | $137.06 | $137.47 | $126.21 | 2,425,739 |
| 2016-09-19 | $138.68 | $139.39 | $137.52 | $137.68 | $126.40 | 3,239,511 |
| 2016-09-16 | $135.61 | $138.55 | $135.53 | $138.47 | $127.13 | 7,421,705 |
| 2016-09-15 | $133.03 | $136.09 | $132.88 | $135.61 | $124.50 | 3,332,592 |
| 2016-09-14 | $133.87 | $134.69 | $132.98 | $133.69 | $122.74 | 4,592,442 |
| 2016-09-13 | $134.24 | $135.15 | $133.37 | $133.95 | $122.98 | 3,331,542 |
| 2016-09-12 | $132.71 | $135.72 | $132.39 | $135.53 | $124.43 | 3,457,351 |
| 2016-09-09 | $134.71 | $135.15 | $133.62 | $133.62 | $122.68 | 3,322,258 |
| 2016-09-08 | $134.47 | $135.62 | $134.41 | $135.44 | $124.35 | 2,826,741 |
| 2016-09-07 | $135.00 | $135.96 | $134.20 | $134.99 | $123.93 | 2,816,745 |
| 2016-09-06 | $136.62 | $136.85 | $135.63 | $135.97 | $124.26 | 2,242,382 |
| 2016-09-02 | $136.50 | $136.78 | $135.76 | $136.61 | $124.84 | 2,390,452 |
| 2016-09-01 | $136.82 | $136.98 | $135.35 | $135.74 | $124.05 | 2,765,361 |
| 2016-08-31 | $136.55 | $136.82 | $135.55 | $136.05 | $124.33 | 2,837,267 |
| 2016-08-30 | $137.01 | $137.69 | $136.24 | $136.87 | $125.08 | 2,026,603 |
| 2016-08-29 | $137.20 | $138.04 | $136.48 | $137.27 | $125.45 | 2,315,890 |
| 2016-08-26 | $137.67 | $138.30 | $135.99 | $136.62 | $124.85 | 3,082,388 |
| 2016-08-25 | $139.75 | $139.75 | $137.03 | $137.30 | $125.47 | 3,891,024 |
| 2016-08-24 | $142.00 | $142.08 | $139.52 | $139.87 | $127.82 | 2,529,814 |
| 2016-08-23 | $142.73 | $142.87 | $141.75 | $142.01 | $129.78 | 2,295,478 |
| 2016-08-22 | $142.11 | $143.00 | $141.71 | $142.09 | $129.85 | 1,588,064 |
| 2016-08-19 | $141.65 | $142.25 | $141.22 | $142.04 | $129.81 | 1,950,174 |
| 2016-08-18 | $141.67 | $142.84 | $141.27 | $142.17 | $129.92 | 1,572,687 |
| 2016-08-17 | $141.29 | $141.91 | $140.66 | $141.71 | $129.50 | 1,849,066 |
| 2016-08-16 | $141.15 | $141.62 | $140.33 | $141.08 | $128.93 | 1,688,497 |
| 2016-08-15 | $142.96 | $143.11 | $141.49 | $141.62 | $129.42 | 2,369,632 |
| 2016-08-12 | $142.16 | $143.14 | $141.50 | $142.88 | $130.57 | 1,787,907 |
| 2016-08-11 | $142.24 | $143.06 | $141.44 | $142.63 | $130.34 | 1,857,522 |
| 2016-08-10 | $141.87 | $142.34 | $140.93 | $142.19 | $129.94 | 1,866,291 |
| 2016-08-09 | $142.55 | $143.13 | $141.68 | $141.82 | $129.60 | 2,140,652 |
| 2016-08-08 | $142.61 | $143.07 | $141.86 | $142.13 | $129.89 | 1,846,428 |
| 2016-08-05 | $143.33 | $143.54 | $142.40 | $142.99 | $130.67 | 2,000,143 |
| 2016-08-04 | $143.10 | $143.48 | $142.26 | $142.71 | $130.42 | 1,890,871 |
| 2016-08-03 | $143.33 | $143.62 | $142.43 | $142.88 | $130.57 | 1,963,586 |
| 2016-08-02 | $143.81 | $143.97 | $142.34 | $143.17 | $130.84 | 2,679,144 |
| 2016-08-01 | $143.42 | $144.16 | $143.04 | $143.51 | $131.15 | 2,494,774 |
| 2016-07-29 | $141.85 | $143.90 | $141.60 | $143.20 | $130.87 | 3,269,716 |
| 2016-07-28 | $141.36 | $143.03 | $141.19 | $142.76 | $130.46 | 2,517,003 |
| 2016-07-27 | $141.17 | $142.34 | $139.91 | $141.68 | $129.48 | 2,681,628 |
| 2016-07-26 | $141.94 | $142.19 | $141.02 | $141.70 | $129.49 | 2,668,125 |
| 2016-07-25 | $143.55 | $143.89 | $141.41 | $141.73 | $129.52 | 2,725,566 |
| 2016-07-22 | $143.69 | $144.05 | $142.92 | $143.69 | $131.31 | 2,697,500 |
| 2016-07-21 | $142.71 | $143.73 | $142.13 | $142.87 | $130.56 | 3,502,312 |
| 2016-07-20 | $143.47 | $144.48 | $142.81 | $143.02 | $130.70 | 5,489,502 |
| 2016-07-19 | $140.75 | $142.63 | $139.32 | $142.59 | $130.31 | 5,325,629 |
| 2016-07-18 | $141.76 | $141.90 | $139.62 | $140.75 | $128.63 | 4,166,243 |
| 2016-07-15 | $141.65 | $142.78 | $141.06 | $141.33 | $129.16 | 3,746,354 |
| 2016-07-14 | $142.39 | $142.85 | $140.47 | $140.84 | $128.71 | 3,000,678 |
| 2016-07-13 | $140.96 | $141.59 | $139.92 | $141.48 | $129.29 | 3,161,194 |
| 2016-07-12 | $140.89 | $140.95 | $139.37 | $139.86 | $127.81 | 4,310,126 |
| 2016-07-11 | $141.27 | $141.60 | $140.01 | $140.32 | $128.23 | 4,083,998 |
| 2016-07-08 | $141.70 | $141.78 | $139.55 | $141.27 | $129.10 | 3,605,502 |
| 2016-07-07 | $142.37 | $142.66 | $139.95 | $140.80 | $128.67 | 3,515,540 |
| 2016-07-06 | $140.98 | $142.96 | $140.97 | $142.38 | $130.12 | 4,083,326 |
| 2016-07-05 | $140.15 | $141.91 | $140.03 | $141.56 | $129.37 | 3,749,293 |
| 2016-07-01 | $141.16 | $141.79 | $140.62 | $140.86 | $128.73 | 2,882,458 |
| 2016-06-30 | $140.68 | $141.31 | $140.24 | $141.20 | $129.04 | 4,730,819 |
| 2016-06-29 | $139.80 | $140.68 | $139.60 | $140.52 | $128.42 | 3,704,526 |
| 2016-06-28 | $138.21 | $139.09 | $137.65 | $138.71 | $126.76 | 4,160,163 |
| 2016-06-27 | $136.15 | $137.39 | $135.48 | $137.11 | $125.30 | 4,026,435 |
| 2016-06-24 | $135.66 | $138.62 | $135.15 | $137.29 | $125.46 | 4,474,516 |
| 2016-06-23 | $139.35 | $139.98 | $138.01 | $139.19 | $127.20 | 2,646,815 |
| 2016-06-22 | $138.45 | $139.54 | $137.63 | $137.90 | $126.02 | 2,375,253 |
| 2016-06-21 | $139.20 | $139.23 | $138.07 | $138.19 | $126.29 | 2,021,426 |
| 2016-06-20 | $139.22 | $139.84 | $138.14 | $138.52 | $126.59 | 3,731,651 |
| 2016-06-17 | $138.76 | $138.85 | $136.55 | $137.69 | $125.83 | 4,430,918 |
| 2016-06-16 | $137.21 | $138.89 | $136.38 | $138.66 | $126.72 | 3,176,122 |
| 2016-06-15 | $137.74 | $138.17 | $137.05 | $137.26 | $125.44 | 2,369,365 |
| 2016-06-14 | $137.88 | $138.26 | $137.34 | $137.87 | $125.42 | 2,970,571 |
| 2016-06-13 | $139.00 | $140.13 | $138.08 | $138.09 | $125.62 | 2,813,615 |
| 2016-06-10 | $140.25 | $140.39 | $138.64 | $139.24 | $126.67 | 2,805,779 |
| 2016-06-09 | $140.49 | $140.87 | $139.54 | $140.68 | $127.98 | 3,682,416 |
| 2016-06-08 | $137.27 | $140.89 | $137.00 | $140.40 | $127.73 | 6,180,785 |
| 2016-06-07 | $138.16 | $138.50 | $136.88 | $136.94 | $124.58 | 2,943,165 |
| 2016-06-06 | $136.92 | $138.39 | $136.51 | $138.15 | $125.68 | 2,960,016 |
| 2016-06-03 | $135.61 | $137.12 | $135.15 | $136.84 | $124.49 | 3,625,603 |
| 2016-06-02 | $134.26 | $136.15 | $134.01 | $136.04 | $123.76 | 4,015,018 |
| 2016-06-01 | $133.58 | $134.85 | $133.02 | $134.53 | $122.38 | 2,618,138 |
| 2016-05-31 | $134.60 | $134.75 | $133.48 | $133.67 | $121.60 | 3,634,146 |
| 2016-05-27 | $132.98 | $134.53 | $132.96 | $134.00 | $121.90 | 1,833,441 |
| 2016-05-26 | $133.50 | $133.96 | $132.66 | $132.98 | $120.97 | 1,499,328 |
| 2016-05-25 | $133.21 | $134.30 | $132.78 | $133.42 | $121.38 | 2,211,337 |
| 2016-05-24 | $130.76 | $132.99 | $130.31 | $132.59 | $120.62 | 2,702,419 |
| 2016-05-23 | $130.13 | $131.20 | $130.01 | $130.42 | $118.65 | 3,036,471 |
| 2016-05-20 | $130.63 | $131.79 | $130.20 | $130.94 | $119.12 | 2,538,163 |
| 2016-05-19 | $129.69 | $131.12 | $128.76 | $130.00 | $118.26 | 2,756,045 |
| 2016-05-18 | $129.11 | $131.27 | $128.93 | $130.51 | $118.73 | 2,253,759 |
| 2016-05-17 | $130.57 | $131.22 | $128.99 | $129.56 | $117.86 | 2,294,547 |
| 2016-05-16 | $128.75 | $130.86 | $128.53 | $130.64 | $118.85 | 2,466,033 |
| 2016-05-13 | $129.10 | $130.03 | $128.55 | $129.00 | $117.35 | 3,137,335 |
| 2016-05-12 | $131.00 | $131.29 | $128.75 | $129.74 | $118.03 | 3,210,422 |
| 2016-05-11 | $133.74 | $134.00 | $130.58 | $130.69 | $118.89 | 3,450,778 |
| 2016-05-10 | $132.92 | $133.60 | $132.58 | $133.57 | $121.51 | 2,223,527 |
| 2016-05-09 | $131.75 | $133.59 | $131.57 | $132.67 | $120.69 | 2,191,779 |
| 2016-05-06 | $132.09 | $132.28 | $130.60 | $132.04 | $120.12 | 2,618,614 |
| 2016-05-05 | $132.05 | $133.28 | $131.85 | $132.31 | $120.37 | 2,054,691 |
| 2016-05-04 | $131.02 | $132.41 | $130.59 | $132.03 | $120.11 | 2,909,277 |
| 2016-05-03 | $131.37 | $133.23 | $131.13 | $132.46 | $120.50 | 3,632,324 |
| 2016-05-02 | $132.61 | $132.93 | $130.92 | $132.10 | $120.17 | 2,887,782 |
| 2016-04-29 | $131.06 | $131.88 | $128.93 | $131.68 | $119.79 | 4,161,071 |
| 2016-04-28 | $132.79 | $134.39 | $131.69 | $132.07 | $120.15 | 3,330,317 |
| 2016-04-27 | $134.34 | $134.58 | $131.90 | $132.80 | $120.81 | 3,358,722 |
| 2016-04-26 | $133.97 | $134.61 | $133.00 | $134.24 | $122.12 | 2,637,466 |
| 2016-04-25 | $133.71 | $134.07 | $132.59 | $133.78 | $121.70 | 2,702,128 |
| 2016-04-22 | $133.72 | $134.33 | $133.05 | $134.13 | $122.02 | 2,782,268 |
| 2016-04-21 | $133.56 | $134.00 | $132.43 | $132.96 | $120.96 | 3,785,921 |
| 2016-04-20 | $131.29 | $135.11 | $130.90 | $133.93 | $121.84 | 7,320,974 |
| 2016-04-19 | $130.09 | $131.30 | $129.12 | $130.50 | $118.72 | 4,340,035 |
| 2016-04-18 | $126.88 | $128.03 | $126.60 | $127.81 | $116.27 | 2,717,084 |
| 2016-04-15 | $127.89 | $128.06 | $126.22 | $127.33 | $115.83 | 2,835,230 |
| 2016-04-14 | $127.72 | $128.57 | $127.56 | $127.98 | $116.43 | 1,674,578 |
| 2016-04-13 | $127.65 | $128.66 | $127.27 | $127.76 | $116.23 | 2,592,359 |
| 2016-04-12 | $126.30 | $127.36 | $125.40 | $126.80 | $115.35 | 2,887,244 |
| 2016-04-11 | $125.83 | $126.94 | $125.83 | $126.33 | $114.93 | 3,119,234 |
| 2016-04-08 | $127.19 | $128.15 | $125.26 | $125.68 | $114.33 | 3,642,689 |
| 2016-04-07 | $127.51 | $128.44 | $126.23 | $126.87 | $115.42 | 3,186,604 |
| 2016-04-06 | $127.23 | $128.42 | $126.88 | $128.03 | $116.47 | 3,021,346 |
| 2016-04-05 | $128.95 | $129.46 | $126.90 | $127.04 | $115.57 | 4,439,814 |
| 2016-04-04 | $130.50 | $130.70 | $128.88 | $129.49 | $117.80 | 2,811,778 |
| 2016-04-01 | $128.69 | $130.44 | $128.36 | $129.92 | $118.19 | 3,901,675 |
| 2016-03-31 | $129.64 | $129.97 | $128.29 | $128.90 | $117.26 | 3,181,784 |
| 2016-03-30 | $130.09 | $131.11 | $129.39 | $129.68 | $117.97 | 2,578,505 |
| 2016-03-29 | $129.27 | $130.09 | $128.54 | $129.83 | $118.11 | 2,463,118 |
| 2016-03-28 | $128.82 | $129.50 | $128.01 | $128.92 | $117.28 | 1,955,202 |
| 2016-03-24 | $128.97 | $130.32 | $127.17 | $128.59 | $116.98 | 4,153,996 |
| 2016-03-23 | $128.15 | $130.35 | $128.02 | $129.79 | $118.07 | 6,166,362 |
| 2016-03-22 | $126.65 | $128.82 | $126.02 | $128.02 | $116.46 | 3,984,005 |
| 2016-03-21 | $126.24 | $127.00 | $125.68 | $126.74 | $115.30 | 2,667,008 |
| 2016-03-18 | $124.86 | $127.08 | $124.53 | $126.72 | $115.28 | 6,948,407 |
| 2016-03-17 | $124.61 | $124.96 | $122.22 | $124.53 | $113.29 | 3,911,441 |
| 2016-03-16 | $124.39 | $125.54 | $124.24 | $124.90 | $113.62 | 597,892 |
| 2016-03-15 | $124.54 | $125.46 | $124.19 | $124.85 | $113.58 | 896,569 |
| 2016-03-14 | $124.80 | $126.02 | $124.36 | $125.22 | $113.92 | 2,856,220 |
| 2016-03-11 | $122.47 | $125.32 | $122.25 | $125.10 | $113.81 | 3,765,960 |
| 2016-03-10 | $121.20 | $122.76 | $120.41 | $122.09 | $111.07 | 2,638,429 |
| 2016-03-09 | $121.88 | $122.12 | $120.45 | $121.10 | $110.17 | 2,094,097 |
| 2016-03-08 | $121.28 | $122.32 | $120.73 | $121.66 | $110.22 | 2,507,343 |
| 2016-03-07 | $121.08 | $122.74 | $120.90 | $121.76 | $110.31 | 2,315,423 |
| 2016-03-04 | $121.32 | $122.19 | $120.74 | $121.80 | $110.35 | 2,873,930 |
| 2016-03-03 | $120.86 | $121.86 | $120.09 | $121.82 | $110.37 | 3,064,146 |
| 2016-03-02 | $121.23 | $121.84 | $120.37 | $121.27 | $109.87 | 2,670,930 |
| 2016-03-01 | $119.49 | $122.22 | $119.37 | $121.67 | $110.23 | 3,295,498 |
| 2016-02-29 | $121.10 | $121.82 | $118.97 | $119.10 | $107.90 | 4,526,052 |
| 2016-02-26 | $121.48 | $122.26 | $120.89 | $121.33 | $109.92 | 2,877,828 |
| 2016-02-25 | $120.20 | $121.23 | $119.82 | $121.20 | $109.80 | 2,281,481 |
| 2016-02-24 | $119.93 | $120.32 | $117.83 | $120.20 | $108.90 | 2,559,687 |
| 2016-02-23 | $120.64 | $121.80 | $120.27 | $121.15 | $109.76 | 2,804,371 |
| 2016-02-22 | $119.12 | $122.14 | $118.96 | $121.27 | $109.87 | 5,054,758 |
| 2016-02-19 | $117.50 | $118.55 | $116.02 | $117.68 | $106.62 | 4,481,125 |
| 2016-02-18 | $118.50 | $120.00 | $117.06 | $117.45 | $106.41 | 3,847,147 |
| 2016-02-17 | $115.50 | $118.39 | $115.20 | $118.30 | $107.18 | 4,465,264 |
| 2016-02-16 | $112.63 | $115.27 | $112.53 | $115.15 | $104.32 | 3,445,698 |
| 2016-02-12 | $111.20 | $111.91 | $110.21 | $111.82 | $101.31 | 2,552,095 |
| 2016-02-11 | $111.32 | $111.69 | $110.09 | $110.62 | $100.22 | 3,955,031 |
| 2016-02-10 | $111.33 | $114.48 | $111.33 | $112.74 | $102.14 | 3,023,348 |
| 2016-02-09 | $109.37 | $112.28 | $109.14 | $111.16 | $100.71 | 3,680,202 |
| 2016-02-08 | $110.50 | $111.12 | $108.83 | $110.02 | $99.68 | 5,050,159 |
| 2016-02-05 | $114.07 | $114.21 | $110.90 | $111.72 | $101.22 | 3,330,817 |
| 2016-02-04 | $112.67 | $114.55 | $112.04 | $114.20 | $103.46 | 3,608,238 |
| 2016-02-03 | $114.37 | $114.37 | $110.30 | $112.75 | $102.15 | 3,462,331 |
| 2016-02-02 | $114.95 | $115.39 | $113.27 | $113.88 | $103.17 | 2,997,694 |
| 2016-02-01 | $114.83 | $116.15 | $114.11 | $115.89 | $104.99 | 4,333,531 |
| 2016-01-29 | $111.93 | $115.16 | $110.62 | $115.16 | $104.33 | 5,280,844 |
| 2016-01-28 | $112.29 | $113.25 | $110.61 | $111.38 | $100.91 | 3,525,521 |
| 2016-01-27 | $114.43 | $114.81 | $111.84 | $112.33 | $101.77 | 4,719,874 |
| 2016-01-26 | $112.91 | $114.18 | $111.76 | $113.96 | $103.25 | 4,593,148 |
| 2016-01-25 | $114.52 | $115.31 | $112.85 | $113.38 | $102.72 | 2,908,450 |
| 2016-01-22 | $114.67 | $115.15 | $113.89 | $114.33 | $103.58 | 3,622,152 |
| 2016-01-21 | $114.67 | $115.48 | $112.26 | $113.50 | $102.83 | 5,413,190 |
| 2016-01-20 | $112.09 | $115.74 | $110.15 | $114.79 | $104.00 | 8,380,500 |
| 2016-01-19 | $111.49 | $114.16 | $109.60 | $112.58 | $102.00 | 7,122,232 |
| 2016-01-15 | $109.08 | $110.65 | $107.79 | $109.27 | $99.00 | 6,356,945 |
| 2016-01-14 | $108.74 | $111.80 | $107.51 | $110.76 | $100.35 | 4,238,172 |
| 2016-01-13 | $112.41 | $113.04 | $108.93 | $109.23 | $98.96 | 3,434,267 |
| 2016-01-12 | $110.36 | $113.13 | $110.05 | $112.26 | $101.71 | 4,037,787 |
| 2016-01-11 | $110.51 | $110.62 | $108.19 | $109.58 | $99.28 | 4,525,815 |
| 2016-01-08 | $112.35 | $113.00 | $109.76 | $110.16 | $99.80 | 4,422,365 |
| 2016-01-07 | $113.63 | $114.09 | $111.42 | $112.09 | $101.55 | 5,276,916 |
| 2016-01-06 | $115.78 | $116.65 | $114.50 | $115.49 | $104.63 | 2,677,303 |
| 2016-01-05 | $116.72 | $117.89 | $116.21 | $116.68 | $105.71 | 2,816,727 |
| 2016-01-04 | $116.91 | $116.91 | $114.53 | $116.46 | $105.51 | 4,990,855 |
| 2015-12-31 | $118.64 | $119.37 | $117.36 | $117.64 | $106.58 | 2,372,492 |
| 2015-12-30 | $120.03 | $120.11 | $118.66 | $118.92 | $107.74 | 1,747,681 |
| 2015-12-29 | $118.87 | $120.41 | $118.70 | $119.82 | $108.55 | 2,027,597 |
| 2015-12-28 | $118.26 | $118.61 | $117.38 | $118.33 | $107.20 | 1,582,598 |
| 2015-12-24 | $118.53 | $119.18 | $118.29 | $118.34 | $107.21 | 900,064 |
| 2015-12-23 | $117.90 | $118.83 | $117.55 | $118.69 | $107.53 | 2,479,615 |
| 2015-12-22 | $118.19 | $118.34 | $116.21 | $117.44 | $106.40 | 2,821,566 |
| 2015-12-21 | $116.57 | $117.77 | $116.00 | $117.41 | $106.37 | 3,185,166 |
| 2015-12-18 | $118.61 | $118.86 | $115.82 | $115.82 | $104.93 | 7,557,689 |
| 2015-12-17 | $118.83 | $121.09 | $118.64 | $119.22 | $108.01 | 3,945,750 |
| 2015-12-16 | $118.30 | $119.76 | $116.90 | $118.83 | $107.66 | 3,516,798 |
| 2015-12-15 | $116.87 | $118.50 | $116.66 | $117.61 | $106.55 | 3,124,083 |
| 2015-12-14 | $115.88 | $116.74 | $114.43 | $115.85 | $104.96 | 3,867,188 |
| 2015-12-11 | $115.05 | $117.34 | $114.62 | $115.98 | $105.08 | 3,830,793 |
| 2015-12-10 | $115.05 | $117.05 | $114.34 | $116.21 | $105.28 | 3,202,586 |
| 2015-12-09 | $115.40 | $116.82 | $114.66 | $115.05 | $104.23 | 3,839,106 |
| 2015-12-08 | $114.95 | $116.35 | $113.95 | $115.88 | $104.99 | 3,551,921 |
| 2015-12-07 | $117.89 | $117.89 | $115.20 | $115.91 | $105.01 | 3,164,319 |
| 2015-12-04 | $115.59 | $118.25 | $115.24 | $117.74 | $106.67 | 3,588,162 |
| 2015-12-03 | $117.80 | $118.28 | $114.43 | $115.00 | $104.19 | 4,287,079 |
| 2015-12-02 | $116.24 | $119.38 | $116.11 | $117.64 | $106.58 | 6,070,833 |
| 2015-12-01 | $113.53 | $116.37 | $113.05 | $116.26 | $104.88 | 5,466,961 |
| 2015-11-30 | $114.56 | $114.82 | $112.62 | $112.71 | $101.68 | 4,602,953 |
| 2015-11-27 | $114.49 | $115.90 | $114.08 | $114.34 | $103.15 | 1,740,503 |
| 2015-11-25 | $113.47 | $115.05 | $113.00 | $114.41 | $103.21 | 2,959,195 |
| 2015-11-24 | $111.38 | $113.45 | $111.06 | $113.19 | $102.11 | 3,244,841 |
| 2015-11-23 | $112.97 | $114.49 | $112.10 | $112.16 | $101.18 | 3,780,416 |
| 2015-11-20 | $110.89 | $114.44 | $110.60 | $112.97 | $101.92 | 7,059,415 |
| 2015-11-19 | $109.79 | $113.71 | $109.61 | $110.63 | $99.80 | 15,730,925 |
| 2015-11-18 | $114.25 | $117.53 | $113.75 | $117.25 | $105.78 | 3,319,376 |
| 2015-11-17 | $113.73 | $115.44 | $113.17 | $114.39 | $103.20 | 1,981,353 |
| 2015-11-16 | $110.90 | $114.14 | $110.79 | $113.82 | $102.68 | 2,449,664 |
| 2015-11-13 | $112.49 | $113.02 | $111.18 | $111.41 | $100.51 | 3,767,250 |
| 2015-11-12 | $113.76 | $114.74 | $112.53 | $112.82 | $101.78 | 3,341,095 |
| 2015-11-11 | $116.35 | $116.86 | $114.35 | $114.54 | $103.33 | 2,374,191 |
| 2015-11-10 | $114.27 | $116.20 | $114.03 | $115.89 | $104.55 | 2,842,605 |
| 2015-11-09 | $114.13 | $114.64 | $113.01 | $114.26 | $103.08 | 2,755,074 |
| 2015-11-06 | $115.23 | $115.80 | $114.01 | $114.81 | $103.58 | 4,106,820 |
| 2015-11-05 | $114.98 | $116.77 | $113.63 | $116.23 | $104.86 | 4,009,060 |
| 2015-11-04 | $117.60 | $117.75 | $114.06 | $114.64 | $103.42 | 5,396,183 |
| 2015-11-03 | $118.17 | $118.46 | $116.25 | $117.66 | $106.15 | 2,757,279 |
| 2015-11-02 | $118.64 | $119.95 | $117.84 | $118.69 | $107.08 | 3,874,210 |
| 2015-10-30 | $119.93 | $120.37 | $117.78 | $117.78 | $106.25 | 4,237,848 |
| 2015-10-29 | $119.79 | $121.67 | $119.50 | $119.71 | $108.00 | 3,257,509 |
| 2015-10-28 | $119.76 | $120.14 | $115.91 | $119.78 | $108.06 | 4,405,528 |
| 2015-10-27 | $116.39 | $119.52 | $115.90 | $119.37 | $107.69 | 4,008,360 |
| 2015-10-26 | $115.92 | $117.00 | $115.00 | $116.53 | $105.13 | 3,377,107 |
| 2015-10-23 | $114.45 | $116.62 | $114.04 | $115.92 | $104.58 | 5,497,462 |
| 2015-10-22 | $118.21 | $119.03 | $110.07 | $113.81 | $102.67 | 10,474,871 |
| 2015-10-21 | $120.69 | $120.80 | $115.27 | $118.11 | $106.55 | 5,338,969 |
| 2015-10-20 | $120.64 | $121.57 | $119.69 | $120.42 | $108.64 | 3,278,381 |
| 2015-10-19 | $119.78 | $120.91 | $119.20 | $120.73 | $108.92 | 3,707,510 |
| 2015-10-16 | $120.85 | $120.85 | $118.58 | $119.98 | $108.24 | 4,416,084 |
| 2015-10-15 | $119.00 | $120.50 | $115.96 | $120.17 | $108.41 | 8,012,435 |
| 2015-10-14 | $123.85 | $125.00 | $120.84 | $122.07 | $110.13 | 5,592,107 |
| 2015-10-13 | $123.16 | $125.99 | $121.59 | $123.99 | $111.86 | 6,655,729 |
| 2015-10-12 | $119.01 | $123.07 | $118.56 | $122.51 | $110.52 | 5,840,042 |
| 2015-10-09 | $115.99 | $119.47 | $115.96 | $119.27 | $107.60 | 4,485,089 |
| 2015-10-08 | $116.43 | $116.94 | $114.90 | $116.08 | $104.72 | 3,646,546 |
| 2015-10-07 | $116.46 | $116.81 | $114.60 | $116.43 | $105.04 | 4,293,891 |
| 2015-10-06 | $119.46 | $119.60 | $114.67 | $116.05 | $104.69 | 4,652,024 |
| 2015-10-05 | $119.67 | $120.34 | $118.13 | $119.65 | $107.94 | 3,491,193 |
| 2015-10-02 | $115.14 | $118.85 | $114.82 | $118.83 | $107.20 | 3,520,669 |
| 2015-10-01 | $115.94 | $116.71 | $114.91 | $116.61 | $105.20 | 3,767,995 |
| 2015-09-30 | $115.39 | $116.92 | $114.88 | $116.01 | $104.66 | 4,601,644 |
| 2015-09-29 | $112.89 | $114.86 | $111.61 | $114.22 | $103.04 | 5,142,683 |
| 2015-09-28 | $115.55 | $115.82 | $111.01 | $112.70 | $101.67 | 5,625,811 |
| 2015-09-25 | $122.18 | $122.41 | $115.23 | $116.37 | $104.98 | 8,060,109 |
| 2015-09-24 | $122.35 | $122.63 | $119.27 | $121.09 | $109.24 | 4,735,625 |
| 2015-09-23 | $123.00 | $124.21 | $122.04 | $123.28 | $111.22 | 3,131,294 |
| 2015-09-22 | $121.44 | $123.79 | $121.44 | $122.93 | $110.90 | 4,566,806 |
| 2015-09-21 | $123.49 | $124.27 | $121.39 | $123.94 | $111.81 | 3,476,697 |
| 2015-09-18 | $122.21 | $123.77 | $121.82 | $122.47 | $110.49 | 7,458,385 |
| 2015-09-17 | $121.50 | $125.12 | $120.90 | $123.26 | $111.20 | 5,466,515 |
| 2015-09-16 | $120.27 | $121.36 | $119.55 | $121.15 | $109.30 | 3,475,624 |
| 2015-09-15 | $118.61 | $120.61 | $117.43 | $120.03 | $108.28 | 3,072,109 |
| 2015-09-14 | $119.03 | $119.50 | $117.15 | $117.80 | $106.27 | 2,686,455 |
| 2015-09-11 | $116.17 | $118.87 | $115.86 | $118.70 | $107.08 | 3,752,421 |
| 2015-09-10 | $114.85 | $117.94 | $114.73 | $116.77 | $105.34 | 5,525,458 |
| 2015-09-09 | $117.29 | $117.72 | $114.83 | $115.08 | $103.82 | 3,753,474 |
| 2015-09-08 | $114.13 | $116.21 | $113.67 | $116.09 | $104.28 | 3,990,602 |
Unitedhealth Group Inc (UNH) News Headlines
.jpg)
.jpg)
Recent Unitedhealth Group Inc (UNH) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Unitedhealth Group Inc (UNH) in the Healthcare Plans Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CVS Health Corp | CVS | Healthcare Plans | Healthcare | 290,205 |
| Unitedhealth Group Inc | UNH | Healthcare Plans | Healthcare | 265,000 |
| Anthem Inc | ANTM | Healthcare Plans | Healthcare | 55,000 |
| Cigna Corp | CI | Healthcare Plans | Healthcare | 50,400 |
| Humana Inc | HUM | Healthcare Plans | Healthcare | 47,000 |
| Centene Corp | CNC | Healthcare Plans | Healthcare | 39,000 |
| Molina Healthcare Inc | MOH | Healthcare Plans | Healthcare | 15,000 |
| Oscar Health Inc - Class A | OSCR | Healthcare Plans | Healthcare | 7,000 |
| Magellan Health Inc | MGLN | Healthcare Plans | Healthcare | 5,100 |
| Triple-S Management Corp | GTS | Healthcare Plans | Healthcare | 4,100 |