Abbvie Inc (ABBV) Exchange: NYSE
Data as of April 26, 2024
$159.62 ($-7.67) -4.58%
Abbvie Inc - Daily Information
Click for more stock information on Abbvie Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $167.09 |
| Previous Close | $159.62 |
| High | $167.46 |
| Low | $157.65 |
| Adjusted Open | $167.09 |
| Previous Adjusted Close | $159.62 |
| Adjusted High | $167.46 |
| Adjusted Low | $157.65 |
About Abbvie Inc (ABBV)
AbbVie Inc is an American public research-based biopharmaceutical company established by the spin-off of Abbott Laboratories in 2013. The company is engaged in the research and development, manufacture, and commercialization of pharmaceutical products across multiple therapeutic categories, including immunology, oncology, virology and neuroscience. AbbVie has flourished since its inception and created value for the shareholders. As of January 2021, the company had a market value of $151.79 billion and employs over 46,000 people globally.
Invest in Abbvie Inc (ABBV)
Historical Stock Data for Abbvie Inc (ABBV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $167.09 | $167.46 | $157.65 | $159.62 | $159.62 | 10,721,740 |
| 2024-04-25 | $167.66 | $169.29 | $165.57 | $167.29 | $167.29 | 5,503,656 |
| 2024-04-24 | $168.52 | $169.11 | $166.74 | $167.80 | $167.80 | 4,074,765 |
| 2024-04-23 | $168.59 | $170.37 | $168.22 | $169.54 | $169.54 | 4,084,105 |
| 2024-04-22 | $167.68 | $169.59 | $166.92 | $167.89 | $167.89 | 5,580,685 |
| 2024-04-19 | $165.02 | $166.60 | $163.25 | $166.41 | $166.41 | 5,532,492 |
| 2024-04-18 | $164.96 | $167.44 | $164.43 | $164.66 | $164.66 | 4,480,224 |
| 2024-04-17 | $164.15 | $164.74 | $163.23 | $164.25 | $164.25 | 4,792,382 |
| 2024-04-16 | $162.18 | $163.74 | $162.08 | $162.54 | $162.54 | 4,881,516 |
| 2024-04-15 | $164.52 | $164.70 | $161.50 | $161.67 | $161.67 | 5,433,730 |
| 2024-04-12 | $164.45 | $164.45 | $160.00 | $162.28 | $162.28 | 6,716,164 |
| 2024-04-11 | $169.20 | $169.37 | $167.23 | $167.52 | $165.94 | 3,307,034 |
| 2024-04-10 | $168.59 | $169.96 | $167.36 | $169.03 | $167.43 | 3,231,664 |
| 2024-04-09 | $169.73 | $170.55 | $167.40 | $170.14 | $170.14 | 5,923,766 |
| 2024-04-08 | $169.21 | $171.97 | $168.40 | $169.80 | $169.80 | 4,743,387 |
| 2024-04-05 | $168.00 | $171.04 | $167.29 | $170.00 | $170.00 | 7,023,639 |
| 2024-04-04 | $177.65 | $177.70 | $167.45 | $167.90 | $167.90 | 10,407,683 |
| 2024-04-03 | $180.72 | $181.60 | $176.60 | $177.33 | $177.33 | 5,865,776 |
| 2024-04-02 | $179.39 | $181.03 | $178.51 | $180.69 | $180.69 | 4,508,917 |
| 2024-04-01 | $181.88 | $181.90 | $179.24 | $180.76 | $180.76 | 3,333,698 |
| 2024-03-28 | $181.00 | $182.30 | $180.30 | $182.10 | $182.10 | 5,418,687 |
| 2024-03-27 | $179.80 | $180.58 | $178.81 | $180.35 | $180.35 | 5,073,508 |
| 2024-03-26 | $179.23 | $179.77 | $178.38 | $179.19 | $179.19 | 4,392,427 |
| 2024-03-25 | $179.00 | $179.20 | $178.13 | $178.53 | $178.53 | 4,366,502 |
| 2024-03-22 | $177.23 | $178.99 | $176.78 | $178.45 | $178.45 | 4,084,352 |
| 2024-03-21 | $176.81 | $177.74 | $175.88 | $177.50 | $177.50 | 5,743,564 |
| 2024-03-20 | $179.22 | $179.23 | $175.73 | $176.27 | $176.27 | 7,326,558 |
| 2024-03-19 | $178.19 | $179.93 | $178.19 | $179.66 | $179.66 | 7,625,613 |
| 2024-03-18 | $179.01 | $179.88 | $177.57 | $178.49 | $178.49 | 8,569,244 |
| 2024-03-15 | $179.84 | $180.58 | $177.54 | $177.88 | $177.88 | 20,900,941 |
| 2024-03-14 | $180.16 | $182.04 | $178.66 | $181.20 | $181.20 | 6,998,622 |
| 2024-03-13 | $182.50 | $182.51 | $179.42 | $179.86 | $179.86 | 5,971,421 |
| 2024-03-12 | $179.72 | $182.89 | $179.69 | $180.92 | $180.92 | 5,375,113 |
| 2024-03-11 | $178.41 | $181.26 | $178.24 | $179.63 | $179.63 | 5,133,794 |
| 2024-03-08 | $179.74 | $182.14 | $178.68 | $178.85 | $178.85 | 6,195,824 |
| 2024-03-07 | $182.19 | $182.42 | $179.54 | $180.57 | $180.57 | 6,125,187 |
| 2024-03-06 | $178.40 | $182.16 | $178.10 | $181.06 | $181.06 | 6,047,148 |
| 2024-03-05 | $177.79 | $179.59 | $177.79 | $179.16 | $179.16 | 5,309,903 |
| 2024-03-04 | $178.35 | $179.98 | $176.28 | $177.05 | $177.05 | 4,723,582 |
| 2024-03-01 | $176.05 | $179.19 | $175.75 | $178.91 | $178.91 | 4,028,935 |
| 2024-02-29 | $177.87 | $178.02 | $175.39 | $176.05 | $176.05 | 7,485,722 |
| 2024-02-28 | $179.85 | $179.89 | $176.89 | $178.00 | $178.00 | 4,179,985 |
| 2024-02-27 | $178.77 | $179.53 | $176.98 | $178.99 | $178.99 | 3,836,188 |
| 2024-02-26 | $178.84 | $179.79 | $178.00 | $178.81 | $178.81 | 4,327,400 |
| 2024-02-23 | $177.26 | $178.91 | $177.01 | $178.09 | $178.09 | 3,941,923 |
| 2024-02-22 | $174.78 | $177.34 | $173.14 | $176.75 | $176.75 | 4,852,394 |
| 2024-02-21 | $176.29 | $176.63 | $173.50 | $175.14 | $175.14 | 3,819,124 |
| 2024-02-20 | $175.83 | $178.68 | $175.52 | $175.75 | $175.75 | 5,484,327 |
| 2024-02-16 | $176.89 | $178.92 | $176.07 | $177.49 | $177.49 | 6,689,902 |
| 2024-02-15 | $174.02 | $176.74 | $173.81 | $176.59 | $176.59 | 5,276,243 |
| 2024-02-14 | $173.06 | $174.86 | $172.68 | $174.42 | $174.42 | 4,348,610 |
| 2024-02-13 | $174.46 | $175.20 | $171.97 | $173.29 | $173.29 | 5,480,551 |
| 2024-02-12 | $173.54 | $174.76 | $172.23 | $173.07 | $173.07 | 3,477,198 |
| 2024-02-09 | $175.07 | $175.40 | $173.05 | $174.08 | $174.08 | 3,502,661 |
| 2024-02-08 | $174.35 | $175.91 | $174.30 | $174.79 | $174.79 | 5,709,326 |
| 2024-02-07 | $174.01 | $175.56 | $173.32 | $175.01 | $175.01 | 6,409,084 |
| 2024-02-06 | $171.65 | $173.96 | $169.77 | $173.29 | $173.29 | 7,038,000 |
| 2024-02-05 | $169.84 | $173.13 | $168.45 | $171.26 | $171.26 | 6,486,886 |
| 2024-02-02 | $169.42 | $172.85 | $165.23 | $168.67 | $168.67 | 7,870,521 |
| 2024-02-01 | $163.70 | $167.68 | $162.67 | $167.59 | $167.59 | 5,584,434 |
| 2024-01-31 | $165.75 | $165.86 | $163.95 | $164.40 | $164.40 | 4,994,053 |
| 2024-01-30 | $164.22 | $164.98 | $163.26 | $164.92 | $164.92 | 3,819,615 |
| 2024-01-29 | $165.85 | $166.76 | $163.68 | $163.91 | $163.91 | 4,704,269 |
| 2024-01-26 | $165.27 | $165.86 | $163.50 | $164.40 | $164.40 | 4,654,408 |
| 2024-01-25 | $164.00 | $165.21 | $163.20 | $165.13 | $165.13 | 4,465,939 |
| 2024-01-24 | $167.77 | $167.95 | $164.06 | $164.22 | $164.22 | 5,406,176 |
| 2024-01-23 | $164.45 | $167.53 | $164.06 | $167.50 | $167.50 | 5,784,885 |
| 2024-01-22 | $164.44 | $165.45 | $163.76 | $165.39 | $165.39 | 4,864,044 |
| 2024-01-19 | $163.91 | $164.87 | $162.60 | $164.77 | $164.77 | 5,863,150 |
| 2024-01-18 | $161.16 | $163.66 | $161.00 | $163.30 | $163.30 | 5,074,330 |
| 2024-01-17 | $161.75 | $162.95 | $161.52 | $162.04 | $162.04 | 4,423,158 |
| 2024-01-16 | $161.98 | $162.30 | $161.02 | $161.48 | $161.48 | 4,747,730 |
| 2024-01-12 | $162.75 | $163.30 | $162.18 | $162.40 | $162.40 | 4,971,442 |
| 2024-01-11 | $164.25 | $165.12 | $163.09 | $163.78 | $162.23 | 4,591,523 |
| 2024-01-10 | $162.27 | $165.08 | $161.88 | $164.89 | $163.33 | 6,609,876 |
| 2024-01-09 | $161.43 | $163.47 | $160.84 | $162.31 | $162.31 | 4,452,303 |
| 2024-01-08 | $162.18 | $162.77 | $159.78 | $161.43 | $161.43 | 6,001,632 |
| 2024-01-05 | $161.33 | $163.03 | $160.61 | $162.14 | $162.14 | 5,607,337 |
| 2024-01-04 | $160.31 | $162.29 | $159.43 | $161.46 | $161.46 | 8,332,192 |
| 2024-01-03 | $160.59 | $161.75 | $159.84 | $160.46 | $160.46 | 5,301,350 |
| 2024-01-02 | $154.90 | $160.14 | $154.77 | $159.82 | $159.82 | 8,059,876 |
| 2023-12-29 | $154.54 | $155.21 | $154.41 | $154.97 | $154.97 | 3,712,029 |
| 2023-12-28 | $155.25 | $155.63 | $154.54 | $154.75 | $154.75 | 2,601,447 |
| 2023-12-27 | $154.05 | $154.97 | $153.72 | $154.88 | $154.88 | 3,640,100 |
| 2023-12-26 | $154.25 | $155.28 | $154.13 | $154.62 | $154.62 | 2,073,611 |
| 2023-12-22 | $153.29 | $155.46 | $153.09 | $154.94 | $154.94 | 3,373,413 |
| 2023-12-21 | $152.05 | $152.91 | $151.29 | $152.59 | $152.59 | 4,036,192 |
| 2023-12-20 | $153.99 | $154.21 | $151.54 | $151.69 | $151.69 | 4,716,407 |
| 2023-12-19 | $153.59 | $154.48 | $152.45 | $153.60 | $153.60 | 4,876,196 |
| 2023-12-18 | $153.00 | $154.36 | $151.75 | $153.42 | $153.42 | 5,379,553 |
| 2023-12-15 | $154.74 | $155.89 | $153.11 | $154.04 | $154.04 | 15,203,070 |
| 2023-12-14 | $154.36 | $155.16 | $152.76 | $154.88 | $154.88 | 7,869,640 |
| 2023-12-13 | $152.98 | $154.77 | $152.73 | $154.30 | $154.30 | 8,104,528 |
| 2023-12-12 | $151.73 | $153.59 | $150.17 | $153.24 | $153.24 | 5,882,226 |
| 2023-12-11 | $150.67 | $152.71 | $150.64 | $151.24 | $151.24 | 6,343,530 |
| 2023-12-08 | $148.07 | $150.07 | $148.00 | $149.28 | $149.28 | 5,695,196 |
| 2023-12-07 | $147.64 | $148.38 | $145.20 | $147.97 | $147.97 | 7,225,141 |
| 2023-12-06 | $144.79 | $147.07 | $144.73 | $146.38 | $146.38 | 4,882,416 |
| 2023-12-05 | $144.11 | $145.08 | $142.66 | $144.57 | $144.57 | 3,961,719 |
| 2023-12-04 | $143.41 | $145.49 | $143.27 | $144.15 | $144.15 | 4,845,465 |
| 2023-12-01 | $142.54 | $144.10 | $142.28 | $143.41 | $143.41 | 4,903,432 |
| 2023-11-30 | $138.01 | $142.70 | $138.01 | $142.39 | $142.39 | 9,297,383 |
| 2023-11-29 | $138.02 | $139.09 | $137.65 | $138.50 | $138.50 | 3,996,604 |
| 2023-11-28 | $139.05 | $139.66 | $137.92 | $138.08 | $138.08 | 5,347,231 |
| 2023-11-27 | $138.70 | $139.38 | $137.79 | $139.09 | $139.09 | 5,529,373 |
| 2023-11-24 | $140.00 | $140.08 | $138.46 | $138.67 | $138.67 | 1,636,425 |
| 2023-11-22 | $139.06 | $139.84 | $138.33 | $138.47 | $138.47 | 3,428,670 |
| 2023-11-21 | $138.73 | $139.36 | $137.83 | $138.73 | $138.73 | 4,690,970 |
| 2023-11-20 | $137.53 | $138.69 | $137.14 | $138.31 | $138.31 | 4,490,104 |
| 2023-11-17 | $138.36 | $138.88 | $137.38 | $138.30 | $138.30 | 4,332,349 |
| 2023-11-16 | $138.28 | $138.82 | $137.05 | $138.28 | $138.28 | 5,257,172 |
| 2023-11-15 | $138.25 | $138.25 | $136.30 | $137.60 | $137.60 | 6,473,164 |
| 2023-11-14 | $138.93 | $140.10 | $137.96 | $138.06 | $138.06 | 4,509,184 |
| 2023-11-13 | $138.59 | $139.16 | $137.43 | $138.64 | $138.64 | 4,454,787 |
| 2023-11-10 | $138.65 | $139.36 | $136.40 | $138.59 | $138.59 | 4,586,711 |
| 2023-11-09 | $141.00 | $141.60 | $135.85 | $138.04 | $138.04 | 14,970,331 |
| 2023-11-08 | $143.44 | $143.89 | $141.92 | $142.03 | $142.03 | 5,299,324 |
| 2023-11-07 | $141.52 | $142.18 | $140.57 | $142.16 | $142.16 | 5,024,646 |
| 2023-11-06 | $141.89 | $142.37 | $140.98 | $141.20 | $141.20 | 4,374,878 |
| 2023-11-03 | $143.95 | $143.95 | $140.89 | $141.42 | $141.42 | 5,292,069 |
| 2023-11-02 | $141.31 | $143.77 | $140.51 | $143.26 | $143.26 | 3,973,432 |
| 2023-11-01 | $141.86 | $143.71 | $141.75 | $142.47 | $142.47 | 4,207,824 |
| 2023-10-31 | $142.09 | $142.22 | $139.68 | $141.18 | $141.18 | 10,394,046 |
| 2023-10-30 | $140.67 | $145.71 | $140.67 | $141.89 | $141.89 | 9,258,591 |
| 2023-10-27 | $138.77 | $143.00 | $136.03 | $138.93 | $138.93 | 9,427,212 |
| 2023-10-26 | $144.86 | $145.95 | $144.23 | $145.20 | $145.20 | 5,569,443 |
| 2023-10-25 | $146.11 | $146.90 | $144.82 | $145.26 | $145.26 | 5,461,503 |
| 2023-10-24 | $145.15 | $146.97 | $145.10 | $146.31 | $146.31 | 3,362,941 |
| 2023-10-23 | $146.16 | $146.42 | $144.20 | $144.73 | $144.73 | 3,903,412 |
| 2023-10-20 | $145.28 | $147.51 | $145.28 | $146.23 | $146.23 | 4,223,840 |
| 2023-10-19 | $148.55 | $148.55 | $143.33 | $145.52 | $145.52 | 6,147,208 |
| 2023-10-18 | $149.27 | $149.61 | $148.34 | $149.28 | $149.28 | 4,910,625 |
| 2023-10-17 | $147.33 | $149.66 | $147.15 | $149.18 | $149.18 | 5,372,411 |
| 2023-10-16 | $148.22 | $149.50 | $146.92 | $147.23 | $147.23 | 3,704,361 |
| 2023-10-13 | $148.95 | $149.66 | $147.34 | $147.96 | $147.96 | 4,305,141 |
| 2023-10-12 | $148.13 | $148.60 | $147.01 | $148.30 | $148.30 | 4,554,424 |
| 2023-10-11 | $149.13 | $150.40 | $148.77 | $149.34 | $147.86 | 3,189,787 |
| 2023-10-10 | $149.39 | $149.56 | $148.04 | $148.89 | $147.42 | 3,728,963 |
| 2023-10-09 | $148.27 | $149.75 | $147.16 | $149.11 | $147.64 | 2,903,356 |
| 2023-10-06 | $146.49 | $149.33 | $146.12 | $148.24 | $146.78 | 5,370,284 |
| 2023-10-05 | $147.93 | $149.53 | $147.09 | $147.45 | $145.99 | 3,599,472 |
| 2023-10-04 | $146.57 | $148.08 | $146.31 | $147.69 | $146.23 | 3,159,590 |
| 2023-10-03 | $147.83 | $147.99 | $145.36 | $147.43 | $145.97 | 4,580,885 |
| 2023-10-02 | $148.47 | $148.86 | $146.72 | $148.25 | $146.79 | 3,827,857 |
| 2023-09-29 | $152.46 | $152.53 | $148.83 | $149.06 | $147.59 | 5,581,666 |
| 2023-09-28 | $153.64 | $153.83 | $151.37 | $152.25 | $150.75 | 3,697,512 |
| 2023-09-27 | $153.84 | $154.00 | $151.61 | $153.13 | $151.62 | 3,621,183 |
| 2023-09-26 | $154.40 | $154.60 | $153.33 | $153.91 | $153.91 | 3,851,027 |
| 2023-09-25 | $152.44 | $154.74 | $151.66 | $154.65 | $154.65 | 3,740,015 |
| 2023-09-22 | $153.90 | $153.90 | $152.52 | $152.74 | $152.74 | 3,049,308 |
| 2023-09-21 | $153.68 | $154.85 | $152.66 | $153.43 | $153.43 | 3,660,361 |
| 2023-09-20 | $154.06 | $154.88 | $153.37 | $153.61 | $153.61 | 2,744,850 |
| 2023-09-19 | $153.89 | $154.64 | $151.60 | $153.49 | $153.49 | 3,509,954 |
| 2023-09-18 | $153.08 | $153.97 | $152.10 | $153.94 | $153.94 | 2,967,644 |
| 2023-09-15 | $152.78 | $154.70 | $151.93 | $152.12 | $152.12 | 8,868,282 |
| 2023-09-14 | $152.01 | $154.69 | $151.80 | $153.64 | $153.64 | 6,337,093 |
| 2023-09-13 | $149.42 | $152.40 | $149.05 | $151.16 | $151.16 | 5,953,685 |
| 2023-09-12 | $149.50 | $149.60 | $147.62 | $149.27 | $149.27 | 2,424,839 |
| 2023-09-11 | $148.86 | $149.41 | $148.42 | $149.04 | $149.04 | 2,911,622 |
| 2023-09-08 | $149.00 | $149.76 | $148.20 | $149.02 | $149.02 | 4,339,818 |
| 2023-09-07 | $146.15 | $149.00 | $145.87 | $148.91 | $148.91 | 5,142,242 |
| 2023-09-06 | $146.10 | $146.12 | $143.74 | $145.61 | $145.61 | 4,972,265 |
| 2023-09-05 | $148.50 | $148.96 | $145.86 | $146.10 | $146.10 | 3,911,258 |
| 2023-09-01 | $147.36 | $148.89 | $147.36 | $148.20 | $148.20 | 3,357,992 |
| 2023-08-31 | $148.39 | $148.71 | $146.87 | $146.96 | $146.96 | 4,110,696 |
| 2023-08-30 | $148.12 | $148.80 | $146.90 | $148.32 | $148.32 | 3,486,403 |
| 2023-08-29 | $147.99 | $148.91 | $146.50 | $147.59 | $147.59 | 3,419,293 |
| 2023-08-28 | $147.09 | $148.07 | $146.77 | $147.43 | $147.43 | 2,807,026 |
| 2023-08-25 | $147.02 | $147.67 | $146.20 | $146.69 | $146.69 | 3,274,498 |
| 2023-08-24 | $146.92 | $147.82 | $146.35 | $146.63 | $146.63 | 3,986,314 |
| 2023-08-23 | $148.67 | $149.00 | $145.94 | $147.08 | $147.08 | 5,414,795 |
| 2023-08-22 | $150.00 | $150.00 | $147.97 | $148.24 | $148.24 | 3,209,910 |
| 2023-08-21 | $149.71 | $150.35 | $148.88 | $150.16 | $150.16 | 3,944,923 |
| 2023-08-18 | $150.29 | $150.93 | $149.23 | $150.14 | $150.14 | 4,050,901 |
| 2023-08-17 | $151.16 | $151.91 | $149.92 | $150.02 | $150.02 | 5,285,682 |
| 2023-08-16 | $152.59 | $153.60 | $151.38 | $151.55 | $151.55 | 3,214,884 |
| 2023-08-15 | $151.57 | $152.90 | $150.79 | $152.12 | $152.12 | 3,636,397 |
| 2023-08-14 | $153.02 | $153.14 | $151.57 | $152.27 | $152.27 | 2,570,936 |
| 2023-08-11 | $151.95 | $153.50 | $151.72 | $152.18 | $152.18 | 3,454,834 |
| 2023-08-10 | $151.20 | $152.84 | $150.57 | $151.44 | $151.44 | 3,275,881 |
| 2023-08-09 | $150.49 | $152.06 | $149.91 | $150.77 | $150.77 | 3,737,349 |
| 2023-08-08 | $150.78 | $151.75 | $148.92 | $149.62 | $149.62 | 4,013,530 |
| 2023-08-07 | $148.00 | $150.88 | $147.80 | $150.33 | $150.33 | 3,800,775 |
| 2023-08-04 | $148.97 | $150.57 | $147.16 | $147.73 | $147.73 | 4,231,356 |
| 2023-08-03 | $148.96 | $149.36 | $148.18 | $149.05 | $149.05 | 4,674,396 |
| 2023-08-02 | $148.11 | $150.57 | $148.11 | $149.38 | $149.38 | 5,756,902 |
| 2023-08-01 | $150.00 | $150.87 | $147.84 | $148.54 | $148.54 | 4,409,838 |
| 2023-07-31 | $150.43 | $150.50 | $147.62 | $149.58 | $149.58 | 9,109,912 |
| 2023-07-28 | $149.92 | $151.76 | $148.56 | $150.85 | $150.85 | 8,000,588 |
| 2023-07-27 | $144.48 | $151.37 | $144.48 | $148.85 | $148.85 | 13,664,380 |
| 2023-07-26 | $141.43 | $142.28 | $140.52 | $141.90 | $141.90 | 5,006,796 |
| 2023-07-25 | $142.40 | $142.93 | $141.32 | $141.63 | $141.63 | 4,778,222 |
| 2023-07-24 | $143.10 | $144.43 | $142.84 | $143.18 | $143.18 | 4,468,729 |
| 2023-07-21 | $142.20 | $144.18 | $141.94 | $143.74 | $143.74 | 5,654,525 |
| 2023-07-20 | $138.84 | $142.72 | $138.55 | $142.19 | $142.19 | 7,009,951 |
| 2023-07-19 | $137.24 | $138.06 | $136.95 | $137.68 | $137.68 | 4,784,172 |
| 2023-07-18 | $134.80 | $137.90 | $134.71 | $136.58 | $136.58 | 5,393,007 |
| 2023-07-17 | $135.82 | $136.23 | $134.56 | $134.83 | $134.83 | 4,033,127 |
| 2023-07-14 | $134.73 | $136.62 | $134.12 | $136.01 | $136.01 | 5,544,137 |
| 2023-07-13 | $132.93 | $134.10 | $132.70 | $133.59 | $133.59 | 4,631,973 |
| 2023-07-12 | $135.82 | $136.60 | $134.79 | $134.98 | $133.50 | 4,944,072 |
| 2023-07-11 | $134.00 | $135.76 | $133.68 | $135.57 | $134.08 | 5,144,836 |
| 2023-07-10 | $135.41 | $136.09 | $134.06 | $134.49 | $133.02 | 5,153,334 |
| 2023-07-07 | $137.15 | $137.65 | $135.35 | $135.50 | $134.02 | 6,873,206 |
| 2023-07-06 | $137.48 | $138.28 | $136.44 | $137.25 | $135.75 | 6,091,193 |
| 2023-07-05 | $135.18 | $137.88 | $134.64 | $137.62 | $136.11 | 6,903,255 |
| 2023-07-03 | $134.00 | $135.43 | $133.15 | $135.01 | $133.53 | 2,674,576 |
| 2023-06-30 | $133.47 | $135.93 | $132.80 | $134.73 | $133.25 | 8,711,339 |
| 2023-06-29 | $132.37 | $133.91 | $132.13 | $133.23 | $131.77 | 4,947,633 |
| 2023-06-28 | $132.60 | $133.17 | $130.96 | $132.51 | $131.06 | 6,911,943 |
| 2023-06-27 | $134.88 | $134.88 | $132.52 | $132.60 | $131.15 | 7,839,934 |
| 2023-06-26 | $136.15 | $136.15 | $133.69 | $134.95 | $133.47 | 6,468,068 |
| 2023-06-23 | $137.30 | $138.69 | $135.67 | $135.92 | $135.92 | 7,337,327 |
| 2023-06-22 | $137.15 | $137.90 | $135.89 | $137.41 | $137.41 | 4,827,381 |
| 2023-06-21 | $136.75 | $137.43 | $134.68 | $136.86 | $136.86 | 5,828,444 |
| 2023-06-20 | $137.10 | $138.95 | $136.66 | $137.82 | $137.82 | 4,868,972 |
| 2023-06-16 | $136.70 | $138.92 | $136.49 | $138.64 | $138.64 | 14,616,004 |
| 2023-06-15 | $136.75 | $136.84 | $135.46 | $135.89 | $135.89 | 6,614,867 |
| 2023-06-14 | $138.81 | $139.27 | $136.08 | $136.23 | $136.23 | 6,128,322 |
| 2023-06-13 | $137.51 | $138.47 | $137.20 | $138.31 | $138.31 | 4,229,114 |
| 2023-06-12 | $139.58 | $139.67 | $136.91 | $137.73 | $137.73 | 4,888,612 |
| 2023-06-09 | $137.56 | $139.19 | $137.08 | $138.18 | $138.18 | 4,359,676 |
| 2023-06-08 | $137.00 | $137.89 | $136.00 | $137.64 | $137.64 | 4,714,346 |
| 2023-06-07 | $134.90 | $137.06 | $134.26 | $136.50 | $136.50 | 4,645,397 |
| 2023-06-06 | $137.47 | $137.54 | $134.63 | $135.43 | $135.43 | 4,359,933 |
| 2023-06-05 | $137.00 | $138.31 | $136.29 | $136.86 | $136.86 | 4,276,414 |
| 2023-06-02 | $133.71 | $136.97 | $133.50 | $136.87 | $136.87 | 6,661,613 |
| 2023-06-01 | $135.26 | $135.26 | $131.10 | $133.44 | $133.44 | 11,895,561 |
| 2023-05-31 | $136.62 | $138.71 | $135.77 | $137.96 | $137.96 | 12,318,303 |
| 2023-05-30 | $135.49 | $136.84 | $135.25 | $136.44 | $136.44 | 7,671,512 |
| 2023-05-26 | $138.72 | $139.85 | $137.10 | $137.56 | $137.56 | 7,590,596 |
| 2023-05-25 | $140.03 | $140.20 | $138.26 | $138.62 | $138.62 | 6,986,571 |
| 2023-05-24 | $142.59 | $142.94 | $140.94 | $141.15 | $141.15 | 4,143,510 |
| 2023-05-23 | $144.45 | $144.82 | $142.34 | $142.52 | $142.52 | 5,121,865 |
| 2023-05-22 | $145.47 | $146.66 | $143.78 | $144.90 | $144.90 | 3,867,314 |
| 2023-05-19 | $143.86 | $145.80 | $143.80 | $145.11 | $145.11 | 5,610,287 |
| 2023-05-18 | $142.61 | $143.56 | $141.98 | $143.44 | $143.44 | 4,791,232 |
| 2023-05-17 | $143.02 | $143.52 | $140.52 | $143.35 | $143.35 | 5,482,179 |
| 2023-05-16 | $145.86 | $146.94 | $143.23 | $143.29 | $143.29 | 4,686,169 |
| 2023-05-15 | $147.67 | $148.90 | $145.66 | $146.59 | $146.59 | 4,391,988 |
| 2023-05-12 | $146.79 | $147.60 | $146.07 | $147.15 | $147.15 | 3,526,535 |
| 2023-05-11 | $147.29 | $147.57 | $145.19 | $146.59 | $146.59 | 4,300,537 |
| 2023-05-10 | $146.52 | $146.98 | $145.15 | $146.42 | $146.42 | 4,127,299 |
| 2023-05-09 | $147.41 | $148.46 | $146.27 | $146.83 | $146.83 | 4,201,761 |
| 2023-05-08 | $148.15 | $148.20 | $146.74 | $147.45 | $147.45 | 3,689,670 |
| 2023-05-05 | $148.54 | $149.38 | $147.14 | $148.03 | $148.03 | 4,447,899 |
| 2023-05-04 | $149.00 | $149.00 | $146.35 | $147.36 | $147.36 | 5,694,328 |
| 2023-05-03 | $151.07 | $151.51 | $148.45 | $149.25 | $149.25 | 6,815,547 |
| 2023-05-02 | $153.55 | $155.02 | $151.20 | $151.62 | $151.62 | 5,135,645 |
| 2023-05-01 | $150.84 | $154.71 | $150.82 | $153.71 | $153.71 | 5,599,270 |
| 2023-04-28 | $147.97 | $151.39 | $147.44 | $151.12 | $151.12 | 7,123,969 |
| 2023-04-27 | $153.87 | $153.87 | $147.16 | $148.87 | $148.87 | 17,063,029 |
| 2023-04-26 | $162.68 | $163.26 | $160.50 | $161.80 | $161.80 | 4,887,033 |
| 2023-04-25 | $164.81 | $166.20 | $164.49 | $164.90 | $164.90 | 5,506,163 |
| 2023-04-24 | $162.57 | $164.36 | $162.33 | $164.08 | $164.08 | 4,729,221 |
| 2023-04-21 | $162.59 | $163.19 | $162.02 | $162.41 | $162.41 | 4,812,336 |
| 2023-04-20 | $161.18 | $161.77 | $160.58 | $161.74 | $161.74 | 3,808,233 |
| 2023-04-19 | $158.67 | $161.44 | $158.52 | $161.21 | $161.21 | 4,826,940 |
| 2023-04-18 | $161.00 | $161.23 | $158.41 | $159.59 | $159.59 | 4,996,418 |
| 2023-04-17 | $161.92 | $162.20 | $160.65 | $161.18 | $161.18 | 3,684,027 |
| 2023-04-14 | $162.64 | $163.00 | $160.93 | $161.59 | $161.59 | 3,473,284 |
| 2023-04-13 | $161.00 | $162.86 | $160.55 | $162.69 | $162.69 | 3,868,681 |
| 2023-04-12 | $162.12 | $163.48 | $161.60 | $162.36 | $160.90 | 4,005,041 |
| 2023-04-11 | $161.49 | $162.59 | $161.19 | $161.38 | $161.38 | 2,875,876 |
| 2023-04-10 | $161.71 | $162.06 | $160.21 | $161.28 | $161.28 | 3,309,544 |
| 2023-04-06 | $160.80 | $162.19 | $160.62 | $161.55 | $161.55 | 5,498,465 |
| 2023-04-05 | $160.00 | $161.67 | $159.01 | $160.80 | $160.80 | 5,743,036 |
| 2023-04-04 | $160.51 | $161.73 | $159.53 | $159.78 | $159.78 | 4,224,607 |
| 2023-04-03 | $158.25 | $160.47 | $157.79 | $160.42 | $160.42 | 4,389,371 |
| 2023-03-31 | $158.43 | $159.57 | $157.73 | $159.37 | $159.37 | 4,957,340 |
| 2023-03-30 | $158.01 | $158.53 | $157.42 | $157.92 | $157.92 | 3,635,850 |
| 2023-03-29 | $158.98 | $159.70 | $156.36 | $158.00 | $158.00 | 3,959,986 |
| 2023-03-28 | $157.80 | $158.60 | $157.45 | $158.25 | $158.25 | 3,532,488 |
| 2023-03-27 | $158.83 | $159.14 | $157.38 | $157.54 | $157.54 | 3,887,844 |
| 2023-03-24 | $155.28 | $158.48 | $154.59 | $158.02 | $158.02 | 4,678,822 |
| 2023-03-23 | $154.10 | $156.50 | $154.02 | $155.30 | $155.30 | 4,584,071 |
| 2023-03-22 | $155.68 | $156.88 | $153.61 | $153.67 | $153.67 | 4,376,890 |
| 2023-03-21 | $156.64 | $157.05 | $155.10 | $156.77 | $156.77 | 4,675,760 |
| 2023-03-20 | $154.52 | $156.34 | $154.46 | $156.12 | $156.12 | 4,408,449 |
| 2023-03-17 | $155.78 | $156.07 | $151.88 | $154.22 | $154.22 | 42,756,434 |
| 2023-03-16 | $153.20 | $155.92 | $152.51 | $155.30 | $155.30 | 6,331,262 |
| 2023-03-15 | $152.18 | $154.38 | $151.73 | $154.06 | $154.06 | 6,304,637 |
| 2023-03-14 | $151.95 | $153.99 | $151.46 | $153.85 | $153.85 | 6,644,091 |
| 2023-03-13 | $149.00 | $153.32 | $149.00 | $151.95 | $151.95 | 7,653,805 |
| 2023-03-10 | $147.84 | $150.64 | $147.47 | $149.71 | $149.71 | 6,825,537 |
| 2023-03-09 | $150.07 | $150.91 | $146.58 | $147.35 | $147.35 | 5,350,616 |
| 2023-03-08 | $152.79 | $153.74 | $148.54 | $149.60 | $149.60 | 5,860,279 |
| 2023-03-07 | $155.57 | $155.67 | $152.05 | $152.93 | $152.93 | 4,606,864 |
| 2023-03-06 | $155.79 | $156.46 | $154.55 | $155.28 | $155.28 | 4,051,860 |
| 2023-03-03 | $154.33 | $156.17 | $154.01 | $156.06 | $156.06 | 4,851,351 |
| 2023-03-02 | $155.23 | $155.77 | $154.21 | $154.38 | $154.38 | 4,569,616 |
| 2023-03-01 | $152.76 | $155.58 | $152.37 | $155.27 | $155.27 | 5,485,959 |
| 2023-02-28 | $153.96 | $154.37 | $152.62 | $153.90 | $153.90 | 7,561,840 |
| 2023-02-27 | $153.26 | $154.75 | $153.10 | $154.28 | $154.28 | 6,828,968 |
| 2023-02-24 | $151.30 | $152.98 | $150.91 | $152.71 | $152.71 | 5,621,293 |
| 2023-02-23 | $150.90 | $153.57 | $149.17 | $152.07 | $152.07 | 5,993,448 |
| 2023-02-22 | $151.00 | $152.15 | $150.24 | $150.67 | $150.67 | 6,041,747 |
| 2023-02-21 | $149.82 | $153.02 | $149.82 | $152.00 | $152.00 | 8,466,058 |
| 2023-02-17 | $149.15 | $151.39 | $148.61 | $151.31 | $151.31 | 4,562,520 |
| 2023-02-16 | $149.11 | $150.50 | $148.73 | $149.53 | $149.53 | 3,757,489 |
| 2023-02-15 | $152.62 | $153.49 | $150.83 | $151.06 | $151.06 | 5,648,431 |
| 2023-02-14 | $153.92 | $154.00 | $151.76 | $152.59 | $152.59 | 4,662,841 |
| 2023-02-13 | $152.02 | $153.78 | $151.26 | $153.73 | $153.73 | 5,602,677 |
| 2023-02-10 | $149.69 | $153.18 | $148.77 | $152.05 | $152.05 | 8,956,730 |
| 2023-02-09 | $148.50 | $153.70 | $147.90 | $148.70 | $148.70 | 12,216,912 |
| 2023-02-08 | $145.41 | $146.35 | $144.47 | $144.61 | $144.61 | 5,753,781 |
| 2023-02-07 | $144.58 | $145.46 | $143.66 | $145.14 | $145.14 | 5,401,859 |
| 2023-02-06 | $145.74 | $146.33 | $144.81 | $145.02 | $145.02 | 4,296,963 |
| 2023-02-03 | $145.92 | $146.80 | $144.70 | $145.20 | $145.20 | 6,552,966 |
| 2023-02-02 | $145.93 | $145.93 | $143.44 | $144.84 | $144.84 | 6,160,758 |
| 2023-02-01 | $146.63 | $147.44 | $145.25 | $146.60 | $146.60 | 5,439,922 |
| 2023-01-31 | $145.63 | $147.85 | $144.41 | $147.75 | $147.75 | 5,628,869 |
| 2023-01-30 | $145.87 | $147.12 | $145.26 | $145.65 | $145.65 | 4,573,369 |
| 2023-01-27 | $147.31 | $147.68 | $146.02 | $146.28 | $146.28 | 4,591,481 |
| 2023-01-26 | $147.92 | $148.70 | $147.11 | $147.40 | $147.40 | 4,577,825 |
| 2023-01-25 | $147.38 | $147.98 | $146.50 | $147.79 | $147.79 | 5,744,293 |
| 2023-01-24 | $148.08 | $148.87 | $146.44 | $147.69 | $147.69 | 5,171,361 |
| 2023-01-23 | $149.86 | $150.43 | $148.05 | $148.55 | $148.55 | 7,616,363 |
| 2023-01-20 | $149.43 | $149.71 | $147.15 | $149.59 | $149.59 | 7,059,012 |
| 2023-01-19 | $148.95 | $150.54 | $147.33 | $148.71 | $148.71 | 7,170,148 |
| 2023-01-18 | $152.12 | $152.42 | $149.07 | $149.20 | $149.20 | 6,190,824 |
| 2023-01-17 | $153.80 | $155.10 | $152.58 | $152.83 | $152.83 | 8,507,159 |
| 2023-01-13 | $152.09 | $153.81 | $151.34 | $153.60 | $153.60 | 6,019,501 |
| 2023-01-12 | $155.00 | $155.26 | $151.72 | $152.22 | $152.22 | 7,665,110 |
| 2023-01-11 | $159.22 | $159.34 | $155.06 | $157.17 | $155.66 | 7,492,023 |
| 2023-01-10 | $162.23 | $162.42 | $158.30 | $159.64 | $158.10 | 5,936,187 |
| 2023-01-09 | $165.90 | $166.28 | $160.88 | $161.66 | $160.10 | 7,832,955 |
| 2023-01-06 | $164.84 | $168.11 | $164.12 | $166.55 | $164.95 | 5,099,112 |
| 2023-01-05 | $163.09 | $164.49 | $162.34 | $163.49 | $161.92 | 3,516,002 |
| 2023-01-04 | $162.40 | $164.28 | $161.51 | $163.69 | $162.11 | 4,440,480 |
| 2023-01-03 | $162.04 | $163.02 | $160.81 | $162.38 | $160.82 | 4,937,722 |
| 2022-12-30 | $162.23 | $162.85 | $159.82 | $161.61 | $160.05 | 3,680,370 |
| 2022-12-29 | $162.96 | $163.88 | $162.19 | $162.56 | $160.99 | 3,112,642 |
| 2022-12-28 | $163.70 | $164.69 | $162.11 | $162.23 | $160.67 | 2,944,692 |
| 2022-12-27 | $163.49 | $163.81 | $161.78 | $162.99 | $161.42 | 2,669,310 |
| 2022-12-23 | $163.39 | $163.82 | $162.33 | $163.10 | $163.10 | 2,680,949 |
| 2022-12-22 | $161.87 | $163.39 | $161.53 | $163.27 | $163.27 | 3,606,176 |
| 2022-12-21 | $161.45 | $162.73 | $160.36 | $162.21 | $162.21 | 3,707,199 |
| 2022-12-20 | $161.61 | $161.85 | $160.07 | $160.58 | $160.58 | 4,221,227 |
| 2022-12-19 | $160.78 | $162.23 | $160.06 | $161.49 | $161.49 | 4,033,361 |
| 2022-12-16 | $162.05 | $163.32 | $160.48 | $160.48 | $160.48 | 18,905,522 |
| 2022-12-15 | $163.89 | $164.61 | $161.95 | $163.10 | $163.10 | 5,268,477 |
| 2022-12-14 | $164.60 | $165.98 | $162.83 | $164.86 | $164.86 | 4,485,377 |
| 2022-12-13 | $166.95 | $167.50 | $164.67 | $164.79 | $164.79 | 5,050,473 |
| 2022-12-12 | $163.21 | $165.49 | $162.75 | $165.32 | $165.32 | 4,109,432 |
| 2022-12-09 | $166.76 | $167.75 | $162.81 | $163.06 | $163.06 | 4,644,814 |
| 2022-12-08 | $165.40 | $166.23 | $164.28 | $165.99 | $165.99 | 4,274,507 |
| 2022-12-07 | $163.69 | $165.53 | $163.26 | $165.40 | $165.40 | 4,637,777 |
| 2022-12-06 | $164.03 | $164.39 | $161.55 | $163.72 | $163.72 | 5,480,495 |
| 2022-12-05 | $162.89 | $165.19 | $162.89 | $163.94 | $163.94 | 4,859,547 |
| 2022-12-02 | $160.72 | $163.76 | $160.51 | $163.66 | $163.66 | 4,305,089 |
| 2022-12-01 | $161.00 | $163.20 | $159.98 | $161.63 | $161.63 | 5,827,897 |
| 2022-11-30 | $158.79 | $161.18 | $156.46 | $161.18 | $161.18 | 12,342,536 |
| 2022-11-29 | $158.31 | $159.43 | $157.21 | $158.20 | $158.20 | 3,688,967 |
| 2022-11-28 | $160.00 | $160.73 | $157.83 | $158.43 | $158.43 | 3,902,961 |
| 2022-11-25 | $159.59 | $160.75 | $159.24 | $159.62 | $159.62 | 1,661,909 |
| 2022-11-23 | $159.95 | $160.94 | $158.82 | $159.39 | $159.39 | 3,221,178 |
| 2022-11-22 | $157.69 | $159.88 | $157.56 | $159.79 | $159.79 | 5,351,192 |
| 2022-11-21 | $155.40 | $158.63 | $154.43 | $157.11 | $157.11 | 6,353,196 |
| 2022-11-18 | $153.67 | $155.64 | $153.67 | $154.98 | $154.98 | 5,691,126 |
| 2022-11-17 | $150.97 | $153.07 | $149.97 | $152.16 | $152.16 | 5,069,501 |
| 2022-11-16 | $153.44 | $156.69 | $151.23 | $151.87 | $151.87 | 7,358,683 |
| 2022-11-15 | $153.39 | $153.42 | $149.96 | $153.04 | $153.04 | 5,909,485 |
| 2022-11-14 | $150.98 | $154.54 | $150.98 | $151.74 | $151.74 | 7,077,092 |
| 2022-11-11 | $149.54 | $150.52 | $145.75 | $150.16 | $150.16 | 6,786,445 |
| 2022-11-10 | $150.66 | $150.66 | $147.75 | $149.72 | $149.72 | 5,607,668 |
| 2022-11-09 | $148.59 | $150.57 | $147.04 | $147.62 | $147.62 | 4,573,740 |
| 2022-11-08 | $148.83 | $151.63 | $147.96 | $148.53 | $148.53 | 4,637,534 |
| 2022-11-07 | $145.28 | $148.80 | $144.70 | $148.10 | $148.10 | 4,304,139 |
| 2022-11-04 | $145.35 | $145.58 | $143.08 | $145.28 | $145.28 | 4,623,813 |
| 2022-11-03 | $144.00 | $145.42 | $143.03 | $144.42 | $144.42 | 3,850,854 |
| 2022-11-02 | $147.03 | $148.08 | $144.48 | $144.52 | $144.52 | 5,345,330 |
| 2022-11-01 | $146.66 | $147.70 | $144.55 | $146.91 | $146.91 | 6,351,399 |
| 2022-10-31 | $145.17 | $146.78 | $144.08 | $146.40 | $146.40 | 8,604,836 |
| 2022-10-28 | $145.93 | $148.98 | $142.34 | $147.61 | $147.61 | 10,812,155 |
| 2022-10-27 | $153.76 | $153.99 | $152.06 | $153.50 | $153.50 | 6,850,415 |
| 2022-10-26 | $151.01 | $152.89 | $150.70 | $152.51 | $152.51 | 4,728,270 |
| 2022-10-25 | $148.03 | $150.60 | $147.29 | $149.82 | $149.82 | 5,143,299 |
| 2022-10-24 | $148.71 | $151.53 | $148.70 | $150.89 | $150.89 | 5,139,685 |
| 2022-10-21 | $143.34 | $147.76 | $142.43 | $147.06 | $147.06 | 5,419,447 |
| 2022-10-20 | $143.16 | $144.04 | $142.43 | $142.93 | $142.93 | 3,880,102 |
| 2022-10-19 | $144.80 | $145.45 | $142.31 | $143.13 | $143.13 | 3,333,531 |
| 2022-10-18 | $145.23 | $145.87 | $143.53 | $144.60 | $144.60 | 3,540,393 |
| 2022-10-17 | $142.65 | $144.93 | $142.10 | $144.41 | $144.41 | 4,016,197 |
| 2022-10-14 | $142.60 | $144.48 | $142.21 | $142.94 | $142.94 | 5,290,634 |
| 2022-10-13 | $136.70 | $143.18 | $136.27 | $142.92 | $142.92 | 5,066,422 |
| 2022-10-12 | $141.64 | $143.06 | $139.93 | $139.98 | $138.61 | 4,527,978 |
| 2022-10-11 | $138.02 | $143.68 | $138.02 | $141.51 | $141.51 | 5,675,053 |
| 2022-10-10 | $139.03 | $139.59 | $136.87 | $138.31 | $138.31 | 3,830,982 |
| 2022-10-07 | $139.01 | $140.05 | $137.55 | $138.76 | $138.76 | 4,648,839 |
| 2022-10-06 | $142.79 | $142.99 | $139.90 | $140.29 | $140.29 | 5,110,742 |
| 2022-10-05 | $141.47 | $144.47 | $141.11 | $143.33 | $143.33 | 4,777,913 |
| 2022-10-04 | $139.21 | $142.72 | $137.76 | $141.99 | $141.99 | 6,612,386 |
| 2022-10-03 | $135.88 | $138.80 | $135.31 | $138.32 | $138.32 | 7,437,506 |
| 2022-09-30 | $142.20 | $142.33 | $134.09 | $134.21 | $134.21 | 15,358,992 |
| 2022-09-29 | $144.85 | $145.25 | $141.83 | $142.72 | $142.72 | 5,509,430 |
| 2022-09-28 | $144.22 | $145.32 | $142.62 | $144.60 | $144.60 | 5,226,665 |
| 2022-09-27 | $142.59 | $145.54 | $141.29 | $141.72 | $141.72 | 5,598,162 |
| 2022-09-26 | $142.08 | $142.80 | $140.11 | $141.21 | $141.21 | 5,697,755 |
| 2022-09-23 | $142.07 | $143.42 | $140.95 | $143.06 | $143.06 | 5,751,553 |
| 2022-09-22 | $140.21 | $144.46 | $140.00 | $143.01 | $143.01 | 5,931,138 |
| 2022-09-21 | $142.15 | $143.63 | $140.29 | $140.31 | $140.31 | 5,076,059 |
| 2022-09-20 | $141.82 | $142.49 | $140.37 | $141.77 | $141.77 | 4,532,904 |
| 2022-09-19 | $143.64 | $143.86 | $141.43 | $142.66 | $142.66 | 5,042,468 |
| 2022-09-16 | $143.40 | $144.85 | $141.36 | $144.06 | $144.06 | 13,887,527 |
| 2022-09-15 | $139.99 | $143.90 | $139.39 | $142.51 | $142.51 | 6,416,933 |
| 2022-09-14 | $139.17 | $140.44 | $138.27 | $139.55 | $139.55 | 4,673,843 |
| 2022-09-13 | $140.55 | $141.93 | $137.49 | $138.53 | $138.53 | 6,195,920 |
| 2022-09-12 | $141.01 | $142.87 | $140.32 | $142.24 | $142.24 | 4,938,378 |
| 2022-09-09 | $140.40 | $142.17 | $140.10 | $141.42 | $141.42 | 4,427,619 |
| 2022-09-08 | $139.64 | $140.57 | $138.65 | $140.52 | $140.52 | 3,988,381 |
| 2022-09-07 | $137.55 | $139.04 | $135.34 | $138.71 | $138.71 | 4,141,659 |
| 2022-09-06 | $137.30 | $139.35 | $136.24 | $137.59 | $137.59 | 4,747,468 |
| 2022-09-02 | $138.66 | $139.40 | $135.81 | $136.28 | $136.28 | 3,601,571 |
| 2022-09-01 | $134.64 | $138.59 | $134.10 | $138.45 | $138.45 | 4,521,000 |
| 2022-08-31 | $135.69 | $136.04 | $134.17 | $134.46 | $134.46 | 5,789,572 |
| 2022-08-30 | $135.14 | $136.49 | $134.89 | $135.55 | $135.55 | 4,337,138 |
| 2022-08-29 | $136.20 | $136.72 | $134.76 | $135.71 | $135.71 | 3,834,669 |
| 2022-08-26 | $138.89 | $139.85 | $136.25 | $136.35 | $136.35 | 3,838,778 |
| 2022-08-25 | $138.77 | $139.56 | $137.67 | $139.33 | $139.33 | 3,301,213 |
| 2022-08-24 | $139.05 | $139.46 | $137.70 | $137.91 | $137.91 | 5,018,913 |
| 2022-08-23 | $139.65 | $140.85 | $138.45 | $139.02 | $139.02 | 3,768,140 |
| 2022-08-22 | $141.97 | $142.66 | $139.96 | $140.34 | $140.34 | 4,023,503 |
| 2022-08-19 | $141.78 | $143.36 | $141.46 | $141.85 | $141.85 | 4,530,905 |
| 2022-08-18 | $141.49 | $141.58 | $139.82 | $141.29 | $141.29 | 3,525,304 |
| 2022-08-17 | $141.42 | $142.77 | $140.55 | $141.44 | $141.44 | 3,605,241 |
| 2022-08-16 | $142.11 | $143.98 | $142.08 | $142.55 | $142.55 | 3,852,310 |
| 2022-08-15 | $143.11 | $143.28 | $140.42 | $142.29 | $142.29 | 4,513,165 |
| 2022-08-12 | $141.89 | $143.09 | $140.27 | $142.60 | $142.60 | 5,208,659 |
| 2022-08-11 | $140.23 | $142.87 | $139.66 | $142.08 | $142.08 | 5,972,801 |
| 2022-08-10 | $140.91 | $141.06 | $139.00 | $140.94 | $140.94 | 4,075,303 |
| 2022-08-09 | $140.68 | $142.24 | $139.88 | $140.25 | $140.25 | 3,819,828 |
| 2022-08-08 | $138.04 | $140.80 | $137.77 | $140.34 | $140.34 | 4,854,572 |
| 2022-08-05 | $139.05 | $139.91 | $137.95 | $138.04 | $138.04 | 5,371,137 |
| 2022-08-04 | $142.09 | $142.58 | $138.69 | $138.92 | $138.92 | 7,071,686 |
| 2022-08-03 | $141.72 | $143.02 | $140.65 | $141.20 | $141.20 | 5,474,235 |
| 2022-08-02 | $141.18 | $142.84 | $140.10 | $140.39 | $140.39 | 5,197,280 |
| 2022-08-01 | $141.51 | $142.84 | $139.15 | $140.22 | $140.22 | 8,523,926 |
| 2022-07-29 | $145.44 | $146.30 | $139.05 | $143.51 | $143.51 | 17,754,728 |
| 2022-07-28 | $151.44 | $152.41 | $146.62 | $149.75 | $149.75 | 6,572,286 |
| 2022-07-27 | $149.50 | $151.50 | $148.93 | $151.15 | $151.15 | 4,145,779 |
| 2022-07-26 | $151.15 | $153.56 | $150.33 | $150.87 | $150.87 | 4,900,782 |
| 2022-07-25 | $148.54 | $150.94 | $148.51 | $150.22 | $150.22 | 4,347,064 |
| 2022-07-22 | $148.47 | $149.29 | $147.58 | $148.47 | $148.47 | 3,639,742 |
| 2022-07-21 | $147.24 | $147.84 | $146.02 | $147.75 | $147.75 | 4,066,839 |
| 2022-07-20 | $149.53 | $150.45 | $147.34 | $147.69 | $147.69 | 5,315,701 |
| 2022-07-19 | $150.00 | $150.23 | $148.80 | $149.74 | $149.74 | 5,647,075 |
| 2022-07-18 | $153.80 | $154.47 | $148.89 | $149.57 | $149.57 | 6,838,632 |
| 2022-07-15 | $151.84 | $153.87 | $151.43 | $153.62 | $153.62 | 4,872,998 |
| 2022-07-14 | $148.89 | $151.01 | $148.49 | $150.44 | $150.44 | 7,576,966 |
| 2022-07-13 | $152.00 | $153.83 | $151.30 | $152.15 | $150.74 | 5,221,159 |
| 2022-07-12 | $153.00 | $154.57 | $152.06 | $152.46 | $151.04 | 5,319,521 |
| 2022-07-11 | $152.28 | $154.50 | $152.28 | $153.23 | $151.81 | 4,492,189 |
| 2022-07-08 | $152.00 | $155.25 | $151.79 | $152.85 | $151.43 | 4,078,438 |
| 2022-07-07 | $150.20 | $152.58 | $150.01 | $152.00 | $150.59 | 6,516,294 |
| 2022-07-06 | $154.61 | $154.99 | $151.69 | $152.53 | $151.11 | 5,113,557 |
| 2022-07-05 | $151.90 | $154.05 | $149.66 | $153.93 | $152.50 | 5,479,930 |
| 2022-07-01 | $153.08 | $153.86 | $151.46 | $153.80 | $152.37 | 4,619,958 |
| 2022-06-30 | $153.17 | $154.04 | $150.87 | $153.16 | $151.74 | 7,289,474 |
| 2022-06-29 | $153.90 | $156.62 | $153.35 | $154.14 | $152.71 | 6,140,869 |
| 2022-06-28 | $153.17 | $155.12 | $151.39 | $152.49 | $151.07 | 5,735,763 |
| 2022-06-27 | $153.00 | $155.45 | $152.75 | $153.14 | $151.72 | 5,377,329 |
| 2022-06-24 | $150.89 | $152.74 | $149.62 | $152.34 | $150.93 | 8,527,824 |
| 2022-06-23 | $148.72 | $150.80 | $147.54 | $149.45 | $148.06 | 7,794,996 |
| 2022-06-22 | $143.72 | $150.10 | $143.61 | $147.56 | $146.19 | 7,996,281 |
| 2022-06-21 | $139.95 | $143.97 | $139.70 | $143.47 | $142.14 | 7,160,529 |
| 2022-06-17 | $137.60 | $139.53 | $137.19 | $138.28 | $137.00 | 10,429,906 |
| 2022-06-16 | $136.54 | $139.29 | $135.76 | $139.15 | $137.86 | 6,963,350 |
| 2022-06-15 | $136.57 | $139.09 | $136.23 | $138.09 | $136.81 | 5,981,766 |
| 2022-06-14 | $139.44 | $140.66 | $136.32 | $137.62 | $136.34 | 5,861,797 |
| 2022-06-13 | $140.86 | $142.07 | $138.78 | $139.42 | $138.13 | 5,996,965 |
| 2022-06-10 | $144.34 | $144.63 | $142.15 | $143.20 | $141.87 | 5,465,177 |
| 2022-06-09 | $149.72 | $150.52 | $145.30 | $145.43 | $144.08 | 5,644,278 |
| 2022-06-08 | $148.90 | $149.85 | $148.25 | $149.25 | $147.86 | 4,835,297 |
| 2022-06-07 | $146.92 | $149.35 | $145.87 | $149.14 | $147.76 | 4,991,336 |
| 2022-06-06 | $147.00 | $147.82 | $145.66 | $146.53 | $145.17 | 3,912,363 |
| 2022-06-03 | $146.75 | $148.21 | $146.75 | $147.17 | $145.80 | 4,891,769 |
| 2022-06-02 | $146.65 | $147.07 | $142.90 | $146.75 | $145.39 | 5,999,151 |
| 2022-06-01 | $147.79 | $147.89 | $144.32 | $146.02 | $144.66 | 5,598,079 |
| 2022-05-31 | $148.64 | $148.88 | $146.67 | $147.37 | $146.00 | 11,227,814 |
| 2022-05-27 | $149.52 | $150.05 | $147.75 | $150.00 | $148.61 | 8,404,961 |
| 2022-05-26 | $151.63 | $153.07 | $150.39 | $150.57 | $149.17 | 6,659,284 |
| 2022-05-25 | $150.36 | $152.99 | $149.79 | $151.96 | $150.55 | 5,042,646 |
| 2022-05-24 | $147.03 | $151.35 | $146.61 | $149.11 | $147.73 | 6,367,369 |
| 2022-05-23 | $151.65 | $152.00 | $147.19 | $148.03 | $146.66 | 6,886,431 |
| 2022-05-20 | $152.33 | $153.52 | $147.81 | $151.01 | $149.61 | 6,746,396 |
| 2022-05-19 | $151.20 | $152.40 | $149.28 | $151.72 | $150.31 | 5,994,936 |
| 2022-05-18 | $154.79 | $155.70 | $151.75 | $152.43 | $151.01 | 6,498,124 |
| 2022-05-17 | $155.38 | $155.79 | $152.85 | $154.78 | $153.34 | 6,032,338 |
| 2022-05-16 | $153.93 | $156.89 | $153.27 | $155.47 | $154.03 | 6,565,644 |
| 2022-05-13 | $153.42 | $154.39 | $151.90 | $153.50 | $152.07 | 6,398,527 |
| 2022-05-12 | $153.38 | $154.35 | $150.15 | $154.29 | $152.86 | 6,914,812 |
| 2022-05-11 | $151.02 | $154.76 | $150.94 | $151.96 | $150.55 | 5,630,020 |
| 2022-05-10 | $151.27 | $154.53 | $150.51 | $152.09 | $150.68 | 6,525,184 |
| 2022-05-09 | $151.62 | $153.54 | $148.93 | $150.96 | $149.56 | 6,968,994 |
| 2022-05-06 | $149.68 | $153.52 | $149.02 | $152.83 | $151.41 | 6,145,590 |
| 2022-05-05 | $152.77 | $153.32 | $150.04 | $152.18 | $150.77 | 6,869,281 |
| 2022-05-04 | $148.18 | $152.37 | $147.59 | $151.59 | $150.18 | 5,748,949 |
| 2022-05-03 | $148.05 | $150.74 | $147.95 | $149.60 | $148.21 | 6,163,420 |
| 2022-05-02 | $146.65 | $148.90 | $143.44 | $147.87 | $146.50 | 9,690,811 |
| 2022-04-29 | $149.56 | $149.86 | $139.93 | $146.88 | $145.52 | 25,155,901 |
| 2022-04-28 | $158.36 | $158.44 | $154.34 | $156.31 | $154.86 | 7,466,852 |
| 2022-04-27 | $156.56 | $159.50 | $154.56 | $157.62 | $156.16 | 6,039,054 |
| 2022-04-26 | $156.44 | $159.69 | $155.82 | $156.18 | $154.73 | 6,777,286 |
| 2022-04-25 | $154.84 | $156.64 | $152.84 | $156.30 | $154.85 | 6,932,604 |
| 2022-04-22 | $157.28 | $158.32 | $154.34 | $154.99 | $153.55 | 7,938,279 |
| 2022-04-21 | $157.00 | $160.38 | $155.35 | $158.52 | $157.05 | 7,903,316 |
| 2022-04-20 | $156.36 | $158.10 | $155.52 | $156.70 | $155.24 | 6,151,042 |
| 2022-04-19 | $160.40 | $160.50 | $153.71 | $156.35 | $154.90 | 9,359,942 |
| 2022-04-18 | $161.96 | $162.79 | $158.75 | $159.36 | $157.88 | 6,500,188 |
| 2022-04-14 | $157.85 | $163.87 | $156.82 | $162.31 | $160.80 | 11,074,802 |
| 2022-04-13 | $165.00 | $165.00 | $156.45 | $158.95 | $157.47 | 18,312,612 |
| 2022-04-12 | $169.31 | $170.56 | $166.21 | $167.31 | $164.30 | 8,279,674 |
| 2022-04-11 | $174.90 | $175.04 | $169.32 | $169.83 | $166.77 | 8,163,215 |
| 2022-04-08 | $173.00 | $175.91 | $172.50 | $174.96 | $171.81 | 7,204,244 |
| 2022-04-07 | $167.67 | $174.59 | $167.54 | $173.28 | $170.16 | 7,468,993 |
| 2022-04-06 | $164.49 | $169.27 | $163.80 | $168.91 | $165.87 | 8,810,799 |
| 2022-04-05 | $161.89 | $165.96 | $161.84 | $163.43 | $160.49 | 6,609,903 |
| 2022-04-04 | $162.50 | $163.84 | $161.46 | $161.89 | $158.98 | 6,893,388 |
| 2022-04-01 | $162.15 | $163.07 | $160.10 | $162.68 | $159.75 | 5,703,304 |
| 2022-03-31 | $162.93 | $164.66 | $162.10 | $162.11 | $159.19 | 8,670,050 |
| 2022-03-30 | $161.72 | $164.35 | $161.72 | $163.75 | $160.80 | 5,151,769 |
| 2022-03-29 | $162.99 | $163.28 | $161.29 | $162.18 | $159.26 | 6,154,068 |
| 2022-03-28 | $160.61 | $162.03 | $159.53 | $161.97 | $159.06 | 4,516,453 |
| 2022-03-25 | $160.55 | $161.98 | $160.23 | $161.33 | $158.43 | 5,116,488 |
| 2022-03-24 | $159.22 | $160.73 | $158.85 | $160.28 | $157.40 | 4,638,125 |
| 2022-03-23 | $160.01 | $161.18 | $158.36 | $158.42 | $155.57 | 6,300,611 |
| 2022-03-22 | $160.05 | $160.30 | $158.02 | $160.01 | $157.13 | 5,724,732 |
| 2022-03-21 | $159.95 | $160.95 | $158.99 | $160.05 | $157.17 | 5,668,865 |
| 2022-03-18 | $158.00 | $159.44 | $157.14 | $159.20 | $156.33 | 9,782,842 |
| 2022-03-17 | $157.17 | $158.61 | $156.21 | $158.59 | $155.74 | 7,227,874 |
| 2022-03-16 | $156.50 | $156.82 | $153.52 | $156.05 | $153.24 | 7,178,920 |
| 2022-03-15 | $152.26 | $156.43 | $152.16 | $155.88 | $153.07 | 8,384,311 |
| 2022-03-14 | $150.73 | $152.97 | $149.02 | $152.10 | $149.36 | 8,647,186 |
| 2022-03-11 | $149.34 | $150.40 | $148.98 | $149.06 | $146.38 | 5,171,515 |
| 2022-03-10 | $148.07 | $149.75 | $147.70 | $149.17 | $146.49 | 4,635,711 |
| 2022-03-09 | $148.26 | $150.11 | $147.76 | $148.84 | $146.16 | 5,368,890 |
| 2022-03-08 | $149.00 | $149.89 | $146.36 | $147.15 | $144.50 | 8,817,502 |
| 2022-03-07 | $149.00 | $150.75 | $148.19 | $149.45 | $146.76 | 7,137,687 |
| 2022-03-04 | $148.60 | $150.68 | $148.10 | $150.56 | $147.85 | 5,390,340 |
| 2022-03-03 | $149.81 | $150.79 | $148.85 | $150.41 | $147.70 | 5,408,390 |
| 2022-03-02 | $147.70 | $151.25 | $147.22 | $149.57 | $146.88 | 8,247,223 |
| 2022-03-01 | $147.67 | $149.50 | $146.21 | $147.69 | $145.03 | 7,489,868 |
| 2022-02-28 | $146.65 | $148.08 | $145.76 | $147.77 | $145.11 | 11,090,648 |
| 2022-02-25 | $146.13 | $150.36 | $146.05 | $149.54 | $146.85 | 8,320,709 |
| 2022-02-24 | $143.61 | $145.70 | $143.47 | $145.27 | $142.66 | 12,070,209 |
| 2022-02-23 | $146.22 | $148.35 | $145.36 | $146.76 | $144.12 | 9,270,988 |
| 2022-02-22 | $141.25 | $146.35 | $141.25 | $145.56 | $142.94 | 9,898,603 |
| 2022-02-18 | $144.69 | $145.73 | $143.37 | $144.03 | $141.44 | 7,585,916 |
| 2022-02-17 | $144.80 | $145.47 | $143.58 | $144.97 | $142.36 | 5,486,620 |
| 2022-02-16 | $144.74 | $147.22 | $144.16 | $145.87 | $143.24 | 8,028,898 |
| 2022-02-15 | $143.35 | $145.46 | $143.20 | $144.76 | $142.15 | 9,530,138 |
| 2022-02-14 | $141.78 | $143.19 | $139.44 | $143.00 | $140.43 | 9,931,861 |
| 2022-02-11 | $142.86 | $143.61 | $141.54 | $142.01 | $139.45 | 6,475,182 |
| 2022-02-10 | $143.15 | $144.42 | $142.31 | $142.71 | $140.14 | 7,333,409 |
| 2022-02-09 | $143.98 | $143.98 | $142.84 | $143.20 | $140.62 | 5,989,143 |
| 2022-02-08 | $142.03 | $143.60 | $141.25 | $143.51 | $140.93 | 7,559,548 |
| 2022-02-07 | $141.17 | $143.02 | $140.33 | $142.53 | $139.96 | 9,597,817 |
| 2022-02-04 | $140.15 | $142.80 | $139.23 | $140.65 | $138.12 | 6,921,536 |
| 2022-02-03 | $139.50 | $141.71 | $139.04 | $140.73 | $138.20 | 10,272,729 |
| 2022-02-02 | $135.41 | $139.41 | $133.05 | $138.62 | $136.13 | 11,363,053 |
| 2022-02-01 | $137.37 | $137.84 | $136.04 | $137.00 | $134.53 | 7,413,881 |
| 2022-01-31 | $136.82 | $137.17 | $135.62 | $136.89 | $134.43 | 10,299,974 |
| 2022-01-28 | $135.99 | $137.98 | $134.60 | $137.92 | $135.44 | 8,014,359 |
| 2022-01-27 | $135.50 | $138.30 | $135.36 | $135.97 | $133.52 | 8,871,192 |
| 2022-01-26 | $133.29 | $135.48 | $132.83 | $134.23 | $131.81 | 8,040,271 |
| 2022-01-25 | $131.49 | $134.32 | $130.79 | $133.09 | $130.69 | 10,296,517 |
| 2022-01-24 | $132.82 | $133.25 | $128.26 | $132.16 | $129.78 | 13,735,586 |
| 2022-01-21 | $133.06 | $134.25 | $131.67 | $131.98 | $129.60 | 7,583,037 |
| 2022-01-20 | $134.50 | $134.80 | $132.75 | $133.03 | $130.64 | 6,612,799 |
| 2022-01-19 | $136.41 | $137.50 | $134.84 | $135.21 | $132.78 | 6,183,052 |
| 2022-01-18 | $135.51 | $137.98 | $135.28 | $136.78 | $134.32 | 12,285,120 |
| 2022-01-14 | $133.35 | $136.05 | $132.29 | $135.87 | $133.42 | 10,484,542 |
| 2022-01-13 | $135.00 | $135.12 | $132.90 | $133.52 | $131.12 | 8,386,373 |
| 2022-01-12 | $136.52 | $137.39 | $136.03 | $137.29 | $133.41 | 6,589,301 |
| 2022-01-11 | $135.85 | $137.09 | $134.80 | $136.97 | $133.10 | 6,962,151 |
| 2022-01-10 | $135.08 | $136.90 | $134.57 | $136.39 | $132.54 | 9,794,424 |
| 2022-01-07 | $135.25 | $135.84 | $134.13 | $134.88 | $131.07 | 8,630,341 |
| 2022-01-06 | $136.40 | $136.66 | $135.16 | $135.23 | $131.41 | 4,667,036 |
| 2022-01-05 | $135.00 | $138.15 | $135.00 | $135.87 | $132.03 | 7,724,946 |
| 2022-01-04 | $135.33 | $136.22 | $134.38 | $135.16 | $131.34 | 6,298,281 |
| 2022-01-03 | $135.41 | $135.70 | $133.51 | $135.42 | $131.59 | 6,842,342 |
| 2021-12-31 | $136.04 | $136.21 | $135.30 | $135.40 | $131.57 | 3,961,376 |
| 2021-12-30 | $135.75 | $136.83 | $135.63 | $135.93 | $132.09 | 6,354,294 |
| 2021-12-29 | $134.61 | $135.87 | $134.08 | $135.36 | $131.53 | 5,594,263 |
| 2021-12-28 | $134.55 | $135.26 | $133.74 | $134.39 | $130.59 | 4,237,747 |
| 2021-12-27 | $133.19 | $134.48 | $133.16 | $134.41 | $130.61 | 4,437,416 |
| 2021-12-23 | $132.33 | $133.77 | $132.17 | $133.09 | $129.33 | 5,702,267 |
| 2021-12-22 | $129.91 | $132.58 | $129.78 | $132.05 | $128.32 | 7,070,941 |
| 2021-12-21 | $131.23 | $131.35 | $129.15 | $129.95 | $126.28 | 6,085,915 |
| 2021-12-20 | $128.51 | $131.39 | $128.23 | $130.86 | $127.16 | 7,119,219 |
| 2021-12-17 | $130.84 | $131.02 | $129.37 | $129.53 | $125.87 | 12,631,089 |
| 2021-12-16 | $130.10 | $133.28 | $129.91 | $131.78 | $128.06 | 9,568,975 |
| 2021-12-15 | $128.25 | $130.78 | $127.60 | $130.23 | $126.55 | 9,585,631 |
| 2021-12-14 | $125.70 | $127.85 | $125.38 | $127.29 | $123.69 | 6,381,439 |
| 2021-12-13 | $125.20 | $127.74 | $125.20 | $126.51 | $122.94 | 7,834,198 |
| 2021-12-10 | $123.72 | $126.01 | $123.72 | $125.47 | $121.92 | 7,059,504 |
| 2021-12-09 | $122.21 | $124.46 | $122.10 | $124.15 | $120.64 | 8,082,307 |
| 2021-12-08 | $121.96 | $122.44 | $120.75 | $121.87 | $118.43 | 5,278,113 |
| 2021-12-07 | $121.98 | $122.14 | $121.00 | $121.51 | $118.08 | 6,123,509 |
| 2021-12-06 | $119.63 | $122.45 | $119.21 | $121.35 | $117.92 | 8,939,945 |
| 2021-12-03 | $117.74 | $119.00 | $117.00 | $118.85 | $115.49 | 6,428,107 |
| 2021-12-02 | $116.25 | $117.60 | $115.60 | $116.87 | $113.57 | 4,919,820 |
| 2021-12-01 | $115.78 | $118.98 | $115.61 | $115.91 | $112.63 | 6,293,338 |
| 2021-11-30 | $116.68 | $116.79 | $115.10 | $115.28 | $112.02 | 8,172,099 |
| 2021-11-29 | $116.83 | $117.92 | $116.58 | $116.89 | $113.59 | 4,372,526 |
| 2021-11-26 | $117.61 | $118.11 | $115.83 | $116.51 | $113.22 | 5,016,660 |
| 2021-11-24 | $118.68 | $119.24 | $118.08 | $118.66 | $115.31 | 5,792,843 |
| 2021-11-23 | $116.56 | $119.33 | $116.15 | $118.88 | $115.52 | 8,948,673 |
| 2021-11-22 | $115.95 | $117.34 | $115.01 | $115.65 | $112.38 | 3,976,104 |
| 2021-11-19 | $117.63 | $117.80 | $115.86 | $116.24 | $112.96 | 5,885,750 |
| 2021-11-18 | $117.41 | $118.37 | $116.64 | $117.07 | $113.76 | 3,161,016 |
| 2021-11-17 | $116.60 | $117.62 | $116.25 | $117.35 | $114.03 | 4,361,522 |
| 2021-11-16 | $116.61 | $117.47 | $116.34 | $116.42 | $113.13 | 3,476,401 |
| 2021-11-15 | $116.95 | $117.80 | $116.22 | $116.84 | $113.54 | 3,940,964 |
| 2021-11-12 | $117.40 | $117.40 | $116.43 | $116.97 | $113.66 | 2,547,998 |
| 2021-11-11 | $116.94 | $117.49 | $116.29 | $116.63 | $113.33 | 3,121,049 |
| 2021-11-10 | $115.40 | $117.10 | $115.39 | $116.75 | $113.45 | 4,981,119 |
| 2021-11-09 | $116.24 | $116.59 | $115.41 | $115.61 | $112.34 | 3,116,505 |
| 2021-11-08 | $117.20 | $117.45 | $115.78 | $116.06 | $112.78 | 7,015,002 |
| 2021-11-05 | $116.73 | $117.32 | $115.50 | $117.18 | $113.87 | 4,635,806 |
| 2021-11-04 | $117.57 | $117.72 | $116.33 | $117.06 | $113.75 | 4,912,212 |
| 2021-11-03 | $116.53 | $117.61 | $116.24 | $117.57 | $114.25 | 6,186,916 |
| 2021-11-02 | $115.25 | $117.69 | $115.16 | $116.53 | $113.24 | 10,344,882 |
| 2021-11-01 | $115.25 | $115.72 | $113.57 | $114.81 | $111.57 | 6,996,715 |
| 2021-10-29 | $112.09 | $114.92 | $111.42 | $114.67 | $111.43 | 16,544,959 |
| 2021-10-28 | $108.39 | $109.90 | $108.20 | $109.67 | $106.57 | 5,193,298 |
| 2021-10-27 | $109.58 | $109.72 | $108.17 | $108.40 | $105.34 | 4,875,368 |
| 2021-10-26 | $108.81 | $109.58 | $108.20 | $109.49 | $106.40 | 5,047,395 |
| 2021-10-25 | $109.08 | $109.14 | $107.75 | $108.50 | $105.43 | 5,697,405 |
| 2021-10-22 | $108.67 | $109.22 | $108.31 | $109.14 | $106.06 | 4,614,352 |
| 2021-10-21 | $108.41 | $108.95 | $107.15 | $108.76 | $105.69 | 4,811,807 |
| 2021-10-20 | $107.50 | $109.11 | $107.50 | $108.41 | $105.35 | 5,627,072 |
| 2021-10-19 | $107.75 | $108.07 | $106.86 | $107.45 | $104.41 | 4,614,876 |
| 2021-10-18 | $108.99 | $108.99 | $107.09 | $107.43 | $104.39 | 7,949,357 |
| 2021-10-15 | $109.15 | $109.96 | $109.08 | $109.33 | $106.24 | 4,634,513 |
| 2021-10-14 | $107.96 | $108.99 | $107.80 | $108.91 | $105.83 | 7,290,453 |
| 2021-10-13 | $108.59 | $109.04 | $108.00 | $108.53 | $104.22 | 5,474,818 |
| 2021-10-12 | $110.12 | $110.26 | $108.16 | $108.57 | $104.26 | 6,305,802 |
| 2021-10-11 | $111.14 | $111.40 | $110.28 | $110.34 | $105.96 | 4,613,800 |
| 2021-10-08 | $111.05 | $111.75 | $110.64 | $111.18 | $106.76 | 5,019,756 |
| 2021-10-07 | $109.78 | $111.79 | $109.56 | $110.87 | $106.47 | 7,842,638 |
| 2021-10-06 | $109.30 | $109.67 | $108.15 | $109.32 | $104.98 | 5,710,312 |
| 2021-10-05 | $109.39 | $110.58 | $109.10 | $109.51 | $105.16 | 7,146,929 |
| 2021-10-04 | $108.84 | $110.20 | $107.69 | $108.73 | $104.41 | 9,779,169 |
| 2021-10-01 | $108.25 | $109.69 | $106.87 | $109.09 | $104.76 | 8,611,459 |
| 2021-09-30 | $109.20 | $110.42 | $107.78 | $107.87 | $103.59 | 7,888,038 |
| 2021-09-29 | $107.85 | $109.58 | $107.48 | $108.84 | $104.52 | 6,270,080 |
| 2021-09-28 | $107.62 | $108.62 | $107.04 | $107.34 | $103.08 | 6,445,607 |
| 2021-09-27 | $107.13 | $108.64 | $107.02 | $107.72 | $103.44 | 4,969,647 |
| 2021-09-24 | $106.87 | $108.05 | $106.44 | $107.07 | $102.82 | 5,836,091 |
| 2021-09-23 | $106.99 | $108.27 | $106.65 | $107.36 | $103.10 | 5,847,755 |
| 2021-09-22 | $107.01 | $107.58 | $105.93 | $106.41 | $102.18 | 6,319,140 |
| 2021-09-21 | $106.25 | $107.41 | $106.20 | $107.15 | $102.89 | 6,400,369 |
| 2021-09-20 | $106.10 | $107.49 | $105.56 | $106.40 | $102.17 | 7,103,375 |
| 2021-09-17 | $107.50 | $108.25 | $107.10 | $107.73 | $103.45 | 14,165,421 |
| 2021-09-16 | $108.24 | $108.75 | $106.53 | $108.08 | $103.79 | 5,821,818 |
| 2021-09-15 | $106.59 | $108.80 | $106.03 | $107.77 | $103.49 | 7,444,253 |
| 2021-09-14 | $107.99 | $108.07 | $106.25 | $106.48 | $102.25 | 6,102,705 |
| 2021-09-13 | $107.39 | $108.77 | $106.81 | $107.48 | $103.21 | 7,398,901 |
| 2021-09-10 | $107.48 | $108.32 | $106.36 | $106.68 | $102.44 | 7,620,148 |
| 2021-09-09 | $109.44 | $109.74 | $107.20 | $107.27 | $103.01 | 10,337,081 |
| 2021-09-08 | $108.06 | $110.90 | $107.72 | $110.36 | $105.98 | 10,823,166 |
| 2021-09-07 | $110.45 | $111.57 | $108.32 | $109.03 | $104.70 | 12,695,939 |
| 2021-09-03 | $111.18 | $112.07 | $111.02 | $111.62 | $107.19 | 5,366,517 |
| 2021-09-02 | $113.55 | $113.74 | $110.82 | $112.02 | $107.57 | 14,726,266 |
| 2021-09-01 | $121.00 | $121.53 | $106.10 | $112.27 | $107.81 | 50,943,168 |
| 2021-08-31 | $120.83 | $121.17 | $120.03 | $120.78 | $115.98 | 6,021,815 |
| 2021-08-30 | $119.84 | $120.90 | $119.54 | $120.57 | $115.78 | 3,260,927 |
| 2021-08-27 | $120.34 | $120.64 | $119.42 | $119.58 | $114.83 | 4,279,857 |
| 2021-08-26 | $120.86 | $121.25 | $120.15 | $120.40 | $115.62 | 5,035,404 |
| 2021-08-25 | $119.86 | $121.40 | $118.87 | $120.40 | $115.62 | 5,241,062 |
| 2021-08-24 | $119.72 | $119.72 | $118.42 | $119.68 | $114.93 | 3,831,466 |
| 2021-08-23 | $119.80 | $120.45 | $119.22 | $119.36 | $114.62 | 4,748,427 |
| 2021-08-20 | $118.10 | $119.47 | $117.65 | $118.82 | $114.10 | 4,112,540 |
| 2021-08-19 | $116.21 | $118.96 | $116.21 | $117.93 | $113.25 | 6,145,211 |
| 2021-08-18 | $119.17 | $119.92 | $117.18 | $117.29 | $112.63 | 5,586,858 |
| 2021-08-17 | $118.08 | $119.74 | $118.00 | $119.66 | $114.91 | 6,551,727 |
| 2021-08-16 | $117.00 | $118.62 | $116.71 | $118.41 | $113.71 | 8,182,154 |
| 2021-08-13 | $115.82 | $116.76 | $115.70 | $116.48 | $111.85 | 4,408,928 |
| 2021-08-12 | $113.96 | $115.73 | $113.91 | $115.64 | $111.05 | 4,864,650 |
| 2021-08-11 | $115.16 | $115.34 | $113.55 | $113.72 | $109.20 | 6,840,435 |
| 2021-08-10 | $114.20 | $115.03 | $112.92 | $114.82 | $110.26 | 5,120,793 |
| 2021-08-09 | $114.58 | $115.19 | $113.74 | $114.06 | $109.53 | 5,277,890 |
| 2021-08-06 | $115.26 | $115.55 | $114.43 | $114.45 | $109.90 | 5,340,425 |
| 2021-08-05 | $115.13 | $115.56 | $114.45 | $115.12 | $110.55 | 5,132,446 |
| 2021-08-04 | $115.78 | $116.52 | $114.91 | $115.08 | $110.51 | 4,601,960 |
| 2021-08-03 | $115.67 | $116.31 | $114.89 | $116.25 | $111.63 | 5,902,736 |
| 2021-08-02 | $116.89 | $117.24 | $115.41 | $115.45 | $110.86 | 9,245,504 |
| 2021-07-30 | $119.00 | $119.15 | $116.12 | $116.30 | $111.68 | 9,017,218 |
| 2021-07-29 | $119.03 | $119.13 | $118.15 | $118.87 | $114.15 | 4,623,767 |
| 2021-07-28 | $117.63 | $118.93 | $117.30 | $118.55 | $113.84 | 5,650,734 |
| 2021-07-27 | $117.79 | $118.30 | $116.76 | $117.96 | $113.27 | 3,773,332 |
| 2021-07-26 | $118.13 | $118.47 | $117.27 | $117.79 | $113.11 | 3,730,133 |
| 2021-07-23 | $117.98 | $118.67 | $117.57 | $118.19 | $113.50 | 4,411,471 |
| 2021-07-22 | $116.64 | $117.91 | $116.39 | $117.54 | $112.87 | 6,257,034 |
| 2021-07-21 | $116.64 | $117.07 | $115.79 | $116.99 | $112.34 | 4,133,804 |
| 2021-07-20 | $115.55 | $117.73 | $115.46 | $116.05 | $111.44 | 5,581,438 |
| 2021-07-19 | $116.67 | $117.00 | $113.74 | $115.42 | $110.84 | 6,762,257 |
| 2021-07-16 | $117.91 | $118.33 | $116.92 | $117.50 | $112.83 | 6,826,115 |
| 2021-07-15 | $116.81 | $117.49 | $115.75 | $117.18 | $112.53 | 4,544,621 |
| 2021-07-14 | $116.87 | $117.55 | $116.39 | $117.36 | $112.70 | 6,543,417 |
| 2021-07-13 | $117.59 | $118.09 | $116.69 | $117.91 | $111.99 | 6,540,271 |
| 2021-07-12 | $116.80 | $118.35 | $116.62 | $117.63 | $111.72 | 8,148,410 |
| 2021-07-09 | $116.30 | $117.33 | $116.11 | $116.58 | $110.72 | 4,823,388 |
| 2021-07-08 | $115.76 | $116.81 | $115.68 | $116.35 | $110.50 | 3,948,773 |
| 2021-07-07 | $115.91 | $116.97 | $115.31 | $116.75 | $110.88 | 6,695,072 |
| 2021-07-06 | $115.17 | $115.90 | $114.77 | $115.73 | $109.92 | 7,172,101 |
| 2021-07-02 | $114.52 | $115.49 | $113.89 | $115.17 | $109.38 | 5,719,688 |
| 2021-07-01 | $112.95 | $114.55 | $112.89 | $114.26 | $108.52 | 5,307,231 |
| 2021-06-30 | $112.21 | $112.92 | $111.63 | $112.64 | $106.98 | 5,042,837 |
| 2021-06-29 | $112.65 | $112.75 | $111.61 | $112.30 | $106.66 | 5,795,062 |
| 2021-06-28 | $113.26 | $114.11 | $112.84 | $113.00 | $107.32 | 5,141,769 |
| 2021-06-25 | $112.90 | $113.59 | $112.14 | $112.98 | $107.30 | 11,709,352 |
| 2021-06-24 | $114.42 | $116.19 | $114.26 | $114.74 | $108.98 | 7,712,631 |
| 2021-06-23 | $114.55 | $115.03 | $113.95 | $114.00 | $108.27 | 3,837,260 |
| 2021-06-22 | $114.49 | $115.28 | $113.88 | $114.70 | $108.94 | 4,360,184 |
| 2021-06-21 | $113.69 | $115.25 | $112.77 | $114.73 | $108.97 | 4,666,098 |
| 2021-06-18 | $113.64 | $114.20 | $113.05 | $113.12 | $107.44 | 7,415,414 |
| 2021-06-17 | $114.98 | $115.89 | $114.03 | $114.90 | $109.13 | 4,172,600 |
| 2021-06-16 | $116.22 | $116.53 | $115.17 | $115.53 | $109.73 | 6,661,049 |
| 2021-06-15 | $115.36 | $115.94 | $114.52 | $115.83 | $110.01 | 3,590,566 |
| 2021-06-14 | $115.07 | $115.48 | $114.19 | $115.40 | $109.60 | 4,427,568 |
| 2021-06-11 | $116.24 | $116.36 | $114.87 | $115.42 | $109.62 | 4,471,372 |
| 2021-06-10 | $114.36 | $116.99 | $114.15 | $116.24 | $110.40 | 6,263,789 |
| 2021-06-09 | $112.88 | $114.42 | $112.74 | $114.00 | $108.27 | 4,884,039 |
| 2021-06-08 | $112.68 | $113.09 | $111.82 | $112.34 | $106.70 | 4,114,199 |
| 2021-06-07 | $112.71 | $114.11 | $112.33 | $113.01 | $107.33 | 5,570,097 |
| 2021-06-04 | $112.40 | $113.11 | $112.16 | $112.36 | $106.71 | 4,255,407 |
| 2021-06-03 | $111.12 | $112.41 | $110.65 | $112.21 | $106.57 | 6,286,320 |
| 2021-06-02 | $112.41 | $112.66 | $110.85 | $111.40 | $105.80 | 8,100,988 |
| 2021-06-01 | $113.70 | $113.99 | $112.04 | $112.21 | $106.57 | 6,846,216 |
| 2021-05-28 | $113.33 | $114.48 | $112.86 | $113.20 | $107.51 | 7,104,319 |
| 2021-05-27 | $115.12 | $115.20 | $112.02 | $112.32 | $106.68 | 26,406,029 |
| 2021-05-26 | $114.53 | $114.74 | $113.76 | $114.70 | $108.94 | 5,802,748 |
| 2021-05-25 | $115.97 | $116.00 | $114.19 | $114.56 | $108.80 | 6,574,215 |
| 2021-05-24 | $116.59 | $116.81 | $115.59 | $115.91 | $110.09 | 4,813,816 |
| 2021-05-21 | $117.52 | $118.28 | $116.06 | $116.12 | $110.29 | 5,577,829 |
| 2021-05-20 | $115.34 | $117.34 | $115.12 | $117.11 | $111.23 | 5,526,137 |
| 2021-05-19 | $116.46 | $116.50 | $114.38 | $115.85 | $110.03 | 6,433,640 |
| 2021-05-18 | $116.11 | $117.90 | $115.32 | $117.21 | $111.32 | 8,174,939 |
| 2021-05-17 | $116.77 | $117.71 | $116.56 | $116.89 | $111.02 | 6,183,222 |
| 2021-05-14 | $117.36 | $117.59 | $116.38 | $116.43 | $110.58 | 6,268,522 |
| 2021-05-13 | $115.55 | $117.20 | $115.01 | $116.60 | $110.74 | 6,558,241 |
| 2021-05-12 | $114.85 | $116.00 | $114.44 | $114.96 | $109.18 | 6,208,253 |
| 2021-05-11 | $115.48 | $116.57 | $114.38 | $114.89 | $109.12 | 5,784,574 |
| 2021-05-10 | $116.38 | $117.20 | $115.97 | $116.22 | $110.38 | 7,093,305 |
| 2021-05-07 | $116.38 | $116.93 | $114.96 | $115.75 | $109.93 | 6,808,151 |
| 2021-05-06 | $115.00 | $116.18 | $114.16 | $116.08 | $110.25 | 5,803,752 |
| 2021-05-05 | $114.31 | $116.28 | $113.95 | $115.78 | $109.96 | 7,021,400 |
| 2021-05-04 | $114.62 | $115.94 | $113.05 | $113.90 | $108.18 | 8,151,372 |
| 2021-05-03 | $112.40 | $115.10 | $111.59 | $114.68 | $108.92 | 9,138,220 |
| 2021-04-30 | $111.47 | $112.31 | $110.11 | $111.50 | $105.90 | 10,575,425 |
| 2021-04-29 | $112.38 | $112.61 | $110.33 | $110.89 | $105.32 | 6,766,679 |
| 2021-04-28 | $111.68 | $112.57 | $111.32 | $111.93 | $106.31 | 5,115,980 |
| 2021-04-27 | $111.25 | $111.85 | $110.58 | $111.44 | $105.84 | 3,522,943 |
| 2021-04-26 | $111.56 | $112.04 | $110.85 | $111.39 | $105.79 | 5,202,284 |
| 2021-04-23 | $109.71 | $111.77 | $109.55 | $111.38 | $105.78 | 4,611,077 |
| 2021-04-22 | $110.65 | $111.09 | $109.61 | $110.05 | $104.52 | 5,045,956 |
| 2021-04-21 | $109.79 | $111.44 | $109.35 | $110.80 | $105.23 | 6,181,058 |
| 2021-04-20 | $108.12 | $109.56 | $108.05 | $109.03 | $103.55 | 5,411,835 |
| 2021-04-19 | $107.97 | $108.73 | $107.12 | $108.61 | $103.15 | 4,542,929 |
| 2021-04-16 | $107.49 | $108.55 | $107.14 | $107.91 | $102.49 | 8,207,672 |
| 2021-04-15 | $105.99 | $106.95 | $105.62 | $106.89 | $101.52 | 5,730,463 |
| 2021-04-14 | $106.22 | $106.67 | $105.58 | $105.90 | $100.58 | 7,766,721 |
| 2021-04-13 | $108.03 | $108.36 | $107.03 | $108.22 | $101.54 | 6,165,094 |
| 2021-04-12 | $107.82 | $108.57 | $107.36 | $108.25 | $101.56 | 5,647,491 |
| 2021-04-09 | $106.39 | $107.72 | $106.05 | $107.54 | $100.90 | 5,977,497 |
| 2021-04-08 | $105.40 | $106.92 | $105.35 | $106.10 | $99.55 | 5,881,841 |
| 2021-04-07 | $105.53 | $106.13 | $104.17 | $105.21 | $98.71 | 8,037,315 |
| 2021-04-06 | $105.85 | $106.28 | $104.88 | $105.38 | $98.87 | 8,522,498 |
| 2021-04-05 | $109.08 | $109.08 | $105.40 | $106.14 | $99.58 | 10,584,396 |
| 2021-04-01 | $108.92 | $108.98 | $107.32 | $108.52 | $101.82 | 5,091,745 |
| 2021-03-31 | $106.88 | $109.18 | $106.80 | $108.22 | $101.54 | 9,047,971 |
| 2021-03-30 | $106.86 | $107.03 | $105.87 | $106.79 | $100.19 | 5,354,134 |
| 2021-03-29 | $105.76 | $107.00 | $105.49 | $106.73 | $100.14 | 5,472,684 |
| 2021-03-26 | $103.87 | $106.12 | $103.84 | $105.98 | $99.43 | 6,596,922 |
| 2021-03-25 | $102.90 | $104.15 | $102.05 | $103.88 | $97.46 | 6,281,528 |
| 2021-03-24 | $104.82 | $105.33 | $103.05 | $103.06 | $96.70 | 9,420,087 |
| 2021-03-23 | $105.37 | $105.94 | $104.51 | $104.84 | $98.37 | 6,111,636 |
| 2021-03-22 | $103.50 | $106.40 | $102.88 | $105.90 | $99.36 | 7,627,195 |
| 2021-03-19 | $103.93 | $104.43 | $102.92 | $103.42 | $97.03 | 10,899,055 |
| 2021-03-18 | $104.00 | $104.99 | $103.42 | $103.77 | $97.36 | 8,679,096 |
| 2021-03-17 | $103.76 | $105.09 | $102.80 | $105.04 | $98.55 | 19,445,592 |
| 2021-03-16 | $109.95 | $111.08 | $109.90 | $110.84 | $103.99 | 5,570,225 |
| 2021-03-15 | $108.67 | $110.36 | $108.36 | $110.26 | $103.45 | 6,644,483 |
| 2021-03-12 | $107.80 | $108.58 | $107.37 | $108.22 | $101.54 | 5,341,219 |
| 2021-03-11 | $108.13 | $108.63 | $107.34 | $107.87 | $101.21 | 4,671,403 |
| 2021-03-10 | $107.39 | $108.36 | $107.05 | $108.00 | $101.33 | 5,762,619 |
| 2021-03-09 | $106.48 | $108.69 | $106.44 | $106.79 | $100.19 | 6,857,541 |
| 2021-03-08 | $106.85 | $108.16 | $105.80 | $106.11 | $99.56 | 6,049,384 |
| 2021-03-05 | $106.01 | $106.99 | $104.07 | $106.70 | $100.11 | 7,277,808 |
| 2021-03-04 | $106.50 | $107.75 | $104.95 | $105.65 | $99.13 | 7,503,733 |
| 2021-03-03 | $106.86 | $107.14 | $105.46 | $106.71 | $100.12 | 7,218,708 |
| 2021-03-02 | $108.85 | $109.38 | $107.81 | $107.85 | $101.19 | 5,487,024 |
| 2021-03-01 | $108.53 | $109.21 | $108.07 | $108.41 | $101.71 | 4,710,324 |
| 2021-02-26 | $107.68 | $108.58 | $105.36 | $107.74 | $101.09 | 9,155,281 |
| 2021-02-25 | $108.48 | $109.30 | $107.07 | $107.33 | $100.70 | 6,012,680 |
| 2021-02-24 | $106.00 | $109.44 | $105.60 | $108.69 | $101.98 | 7,626,186 |
| 2021-02-23 | $106.97 | $107.60 | $105.96 | $106.27 | $99.71 | 7,058,613 |
| 2021-02-22 | $104.66 | $107.68 | $104.23 | $107.06 | $100.45 | 10,048,281 |
| 2021-02-19 | $106.23 | $106.70 | $104.91 | $105.01 | $98.52 | 6,702,445 |
| 2021-02-18 | $105.32 | $106.61 | $105.21 | $106.06 | $99.51 | 5,386,643 |
| 2021-02-17 | $104.70 | $106.75 | $104.15 | $106.29 | $99.73 | 6,913,756 |
| 2021-02-16 | $105.33 | $106.19 | $104.02 | $104.20 | $97.76 | 5,637,257 |
| 2021-02-12 | $103.76 | $104.57 | $103.15 | $104.44 | $97.99 | 3,738,364 |
| 2021-02-11 | $104.57 | $104.68 | $103.32 | $103.75 | $97.34 | 5,090,055 |
| 2021-02-10 | $105.98 | $106.13 | $103.72 | $104.05 | $97.62 | 7,410,430 |
| 2021-02-09 | $106.00 | $106.50 | $105.11 | $105.40 | $98.89 | 5,482,064 |
| 2021-02-08 | $108.89 | $108.98 | $105.81 | $106.84 | $100.24 | 9,201,107 |
| 2021-02-05 | $109.63 | $110.27 | $108.44 | $108.73 | $102.01 | 7,250,979 |
| 2021-02-04 | $106.87 | $108.88 | $105.25 | $108.53 | $101.83 | 9,077,784 |
| 2021-02-03 | $106.20 | $107.57 | $104.01 | $106.95 | $100.34 | 12,101,873 |
| 2021-02-02 | $102.88 | $104.31 | $102.50 | $103.47 | $97.08 | 10,419,960 |
| 2021-02-01 | $103.00 | $103.89 | $101.86 | $102.30 | $95.98 | 7,518,153 |
| 2021-01-29 | $104.00 | $104.49 | $101.81 | $102.48 | $96.15 | 9,380,386 |
| 2021-01-28 | $104.00 | $105.14 | $103.11 | $104.21 | $97.77 | 8,534,301 |
| 2021-01-27 | $106.28 | $106.70 | $102.59 | $102.79 | $96.44 | 11,887,853 |
| 2021-01-26 | $111.30 | $111.30 | $108.56 | $108.80 | $102.08 | 5,554,641 |
| 2021-01-25 | $109.73 | $111.23 | $109.21 | $110.50 | $103.68 | 6,928,189 |
| 2021-01-22 | $110.65 | $111.60 | $109.48 | $110.86 | $104.01 | 5,185,463 |
| 2021-01-21 | $112.63 | $112.75 | $110.76 | $111.26 | $104.39 | 5,416,967 |
| 2021-01-20 | $112.91 | $113.10 | $111.47 | $112.62 | $105.66 | 6,554,574 |
| 2021-01-19 | $111.25 | $112.31 | $110.26 | $112.18 | $105.25 | 7,723,822 |
| 2021-01-15 | $111.20 | $111.56 | $109.48 | $110.52 | $103.69 | 9,196,450 |
| 2021-01-14 | $110.70 | $112.69 | $109.50 | $111.63 | $104.74 | 8,268,761 |
| 2021-01-13 | $109.80 | $113.41 | $109.70 | $112.45 | $104.29 | 9,821,321 |
| 2021-01-12 | $109.22 | $110.78 | $109.12 | $109.78 | $101.81 | 6,019,330 |
| 2021-01-11 | $107.07 | $109.56 | $107.07 | $109.02 | $101.11 | 6,334,195 |
| 2021-01-08 | $106.84 | $107.53 | $105.76 | $107.27 | $99.49 | 5,345,883 |
| 2021-01-07 | $106.11 | $107.06 | $105.57 | $106.71 | $98.97 | 8,196,046 |
| 2021-01-06 | $104.75 | $107.19 | $104.18 | $105.58 | $97.92 | 11,017,467 |
| 2021-01-05 | $105.41 | $107.02 | $104.63 | $106.50 | $98.77 | 6,823,826 |
| 2021-01-04 | $107.18 | $107.35 | $103.86 | $105.41 | $97.76 | 9,523,377 |
| 2020-12-31 | $105.26 | $107.28 | $104.85 | $107.15 | $99.38 | 6,148,110 |
| 2020-12-30 | $105.11 | $106.23 | $105.10 | $105.27 | $97.63 | 5,328,415 |
| 2020-12-29 | $103.95 | $105.37 | $103.95 | $104.70 | $97.10 | 5,096,383 |
| 2020-12-28 | $103.65 | $103.88 | $102.72 | $103.45 | $95.94 | 3,730,009 |
| 2020-12-24 | $103.11 | $103.39 | $102.60 | $103.26 | $95.77 | 1,378,649 |
| 2020-12-23 | $103.06 | $103.93 | $102.91 | $103.28 | $95.79 | 3,659,423 |
| 2020-12-22 | $103.41 | $103.50 | $102.01 | $102.80 | $95.34 | 4,003,900 |
| 2020-12-21 | $102.76 | $103.92 | $101.55 | $103.71 | $96.18 | 6,664,598 |
| 2020-12-18 | $105.03 | $105.06 | $103.20 | $104.45 | $96.87 | 13,906,755 |
| 2020-12-17 | $104.86 | $105.50 | $104.11 | $104.89 | $97.28 | 6,360,647 |
| 2020-12-16 | $102.50 | $105.41 | $101.90 | $104.64 | $97.05 | 9,182,062 |
| 2020-12-15 | $105.44 | $105.45 | $102.32 | $102.82 | $95.36 | 12,101,015 |
| 2020-12-14 | $107.43 | $108.07 | $104.09 | $104.20 | $96.64 | 8,272,746 |
| 2020-12-11 | $107.01 | $107.42 | $105.58 | $106.34 | $98.62 | 5,205,199 |
| 2020-12-10 | $109.06 | $109.07 | $106.67 | $107.49 | $99.69 | 6,285,704 |
| 2020-12-09 | $107.90 | $109.15 | $107.63 | $108.67 | $100.78 | 7,350,722 |
| 2020-12-08 | $105.70 | $108.35 | $105.60 | $107.69 | $99.88 | 6,688,195 |
| 2020-12-07 | $107.04 | $107.21 | $104.96 | $105.84 | $98.16 | 6,532,493 |
| 2020-12-04 | $105.02 | $107.31 | $105.02 | $107.28 | $99.50 | 7,235,820 |
| 2020-12-03 | $105.00 | $105.70 | $104.30 | $104.74 | $97.14 | 4,693,555 |
| 2020-12-02 | $104.00 | $105.38 | $103.32 | $104.99 | $97.37 | 5,492,166 |
| 2020-12-01 | $105.05 | $106.38 | $104.04 | $104.04 | $96.49 | 7,480,584 |
| 2020-11-30 | $105.12 | $105.42 | $103.65 | $104.58 | $96.99 | 20,726,455 |
| 2020-11-27 | $104.98 | $105.80 | $104.30 | $104.89 | $97.28 | 4,418,751 |
| 2020-11-25 | $103.82 | $104.46 | $103.39 | $104.20 | $96.64 | 6,368,079 |
| 2020-11-24 | $102.88 | $104.82 | $102.58 | $103.96 | $96.42 | 9,303,598 |
| 2020-11-23 | $101.94 | $102.76 | $101.07 | $102.18 | $94.77 | 7,546,710 |
| 2020-11-20 | $99.95 | $101.83 | $98.62 | $100.84 | $93.52 | 9,684,787 |
| 2020-11-19 | $98.76 | $100.15 | $98.59 | $99.67 | $92.44 | 7,550,296 |
| 2020-11-18 | $100.00 | $100.29 | $98.68 | $98.72 | $91.56 | 8,880,632 |
| 2020-11-17 | $99.37 | $100.26 | $98.74 | $99.21 | $92.01 | 11,593,474 |
| 2020-11-16 | $99.96 | $100.54 | $98.33 | $98.36 | $91.22 | 8,611,255 |
| 2020-11-13 | $97.41 | $99.55 | $97.40 | $99.04 | $91.85 | 6,890,643 |
| 2020-11-12 | $97.50 | $97.75 | $96.28 | $97.60 | $90.52 | 7,649,145 |
| 2020-11-11 | $99.15 | $99.87 | $97.77 | $98.15 | $91.03 | 9,476,508 |
| 2020-11-10 | $96.01 | $99.13 | $95.63 | $98.87 | $91.70 | 12,267,223 |
| 2020-11-09 | $95.74 | $96.95 | $94.67 | $95.12 | $88.22 | 11,028,940 |
| 2020-11-06 | $92.98 | $93.65 | $91.71 | $92.85 | $86.11 | 7,006,928 |
| 2020-11-05 | $95.36 | $95.52 | $93.00 | $93.69 | $86.89 | 8,012,967 |
| 2020-11-04 | $93.14 | $97.49 | $92.67 | $94.50 | $87.64 | 25,848,966 |
| 2020-11-03 | $89.14 | $89.39 | $87.43 | $87.96 | $81.58 | 8,518,756 |
| 2020-11-02 | $86.03 | $88.54 | $86.00 | $88.25 | $81.85 | 10,781,355 |
| 2020-10-30 | $83.20 | $86.14 | $83.00 | $85.10 | $78.93 | 18,095,146 |
| 2020-10-29 | $80.50 | $81.37 | $79.11 | $80.67 | $74.82 | 8,876,696 |
| 2020-10-28 | $81.35 | $82.21 | $80.24 | $80.49 | $74.65 | 11,480,182 |
| 2020-10-27 | $84.00 | $84.26 | $82.68 | $82.71 | $76.71 | 6,705,599 |
| 2020-10-26 | $84.09 | $84.32 | $82.81 | $83.92 | $77.83 | 7,986,251 |
| 2020-10-23 | $84.64 | $85.15 | $83.94 | $84.34 | $78.22 | 4,238,703 |
| 2020-10-22 | $83.02 | $84.89 | $82.92 | $84.31 | $78.19 | 8,081,607 |
| 2020-10-21 | $83.58 | $84.14 | $82.56 | $82.89 | $76.88 | 9,776,877 |
| 2020-10-20 | $84.19 | $84.83 | $83.42 | $84.25 | $78.14 | 6,933,177 |
| 2020-10-19 | $86.59 | $86.79 | $84.13 | $84.31 | $78.19 | 10,287,992 |
| 2020-10-16 | $85.89 | $87.15 | $85.76 | $86.27 | $80.01 | 5,362,675 |
| 2020-10-15 | $85.41 | $85.74 | $84.96 | $85.23 | $79.05 | 6,193,769 |
| 2020-10-14 | $86.83 | $87.11 | $85.90 | $86.07 | $79.82 | 5,864,506 |
| 2020-10-13 | $88.01 | $88.80 | $87.47 | $87.83 | $80.36 | 7,851,718 |
| 2020-10-12 | $88.17 | $88.60 | $87.32 | $88.32 | $80.80 | 7,314,932 |
| 2020-10-09 | $87.41 | $88.70 | $87.35 | $87.70 | $80.24 | 6,005,779 |
| 2020-10-08 | $87.27 | $88.58 | $86.92 | $87.34 | $79.91 | 5,535,131 |
| 2020-10-07 | $86.16 | $87.30 | $86.03 | $87.07 | $79.66 | 5,899,660 |
| 2020-10-06 | $87.97 | $88.06 | $85.71 | $85.89 | $78.58 | 8,743,761 |
| 2020-10-05 | $86.49 | $88.18 | $86.21 | $87.93 | $80.45 | 5,984,220 |
| 2020-10-02 | $86.50 | $87.35 | $86.05 | $86.12 | $78.79 | 5,554,326 |
| 2020-10-01 | $88.17 | $88.17 | $86.73 | $87.14 | $79.72 | 8,777,328 |
| 2020-09-30 | $87.00 | $88.44 | $86.81 | $87.59 | $80.14 | 8,209,345 |
| 2020-09-29 | $87.11 | $87.28 | $86.31 | $86.89 | $79.50 | 5,510,185 |
| 2020-09-28 | $87.29 | $88.20 | $86.87 | $87.28 | $79.85 | 6,306,923 |
| 2020-09-25 | $86.00 | $86.86 | $85.46 | $86.23 | $78.89 | 9,935,566 |
| 2020-09-24 | $87.00 | $87.00 | $85.32 | $85.91 | $78.60 | 9,980,810 |
| 2020-09-23 | $89.00 | $89.27 | $87.12 | $87.14 | $79.72 | 6,252,954 |
| 2020-09-22 | $88.90 | $88.95 | $87.93 | $88.60 | $81.06 | 5,306,130 |
| 2020-09-21 | $89.14 | $89.43 | $87.17 | $89.09 | $81.51 | 7,328,258 |
| 2020-09-18 | $89.49 | $90.50 | $88.86 | $90.11 | $82.44 | 10,076,304 |
| 2020-09-17 | $89.30 | $90.81 | $89.18 | $89.63 | $82.00 | 5,604,683 |
| 2020-09-16 | $91.02 | $91.27 | $89.69 | $89.78 | $82.14 | 6,307,956 |
| 2020-09-15 | $91.40 | $91.98 | $90.64 | $90.91 | $83.17 | 3,851,321 |
| 2020-09-14 | $90.05 | $91.26 | $89.46 | $90.49 | $82.79 | 5,212,480 |
| 2020-09-11 | $89.81 | $90.34 | $89.04 | $89.70 | $82.07 | 8,385,750 |
| 2020-09-10 | $91.07 | $91.41 | $89.48 | $89.65 | $82.02 | 10,403,581 |
| 2020-09-09 | $90.86 | $92.43 | $90.51 | $91.63 | $83.83 | 5,373,513 |
| 2020-09-08 | $91.52 | $91.86 | $89.45 | $90.22 | $82.54 | 8,563,903 |
| 2020-09-04 | $92.08 | $93.13 | $90.58 | $91.87 | $84.05 | 9,444,845 |
| 2020-09-03 | $93.88 | $94.31 | $91.09 | $91.87 | $84.05 | 8,921,855 |
| 2020-09-02 | $92.07 | $94.24 | $91.90 | $93.95 | $85.95 | 9,139,151 |
| 2020-09-01 | $95.52 | $95.92 | $91.29 | $92.24 | $84.39 | 15,817,818 |
| 2020-08-31 | $94.12 | $96.01 | $94.01 | $95.77 | $87.62 | 9,932,323 |
| 2020-08-28 | $94.52 | $94.65 | $93.53 | $94.17 | $86.16 | 4,938,715 |
| 2020-08-27 | $94.33 | $95.06 | $93.67 | $94.30 | $86.27 | 5,271,517 |
| 2020-08-26 | $93.50 | $94.41 | $92.94 | $94.35 | $86.32 | 5,682,842 |
| 2020-08-25 | $94.21 | $94.79 | $93.91 | $94.06 | $86.06 | 6,709,995 |
| 2020-08-24 | $94.90 | $95.24 | $94.18 | $94.51 | $86.47 | 4,103,551 |
| 2020-08-21 | $95.20 | $95.32 | $94.32 | $94.86 | $86.79 | 5,268,986 |
| 2020-08-20 | $95.49 | $96.03 | $94.68 | $95.20 | $87.10 | 6,798,058 |
| 2020-08-19 | $97.11 | $97.42 | $95.85 | $96.10 | $87.92 | 7,671,999 |
| 2020-08-18 | $96.62 | $96.70 | $95.15 | $95.65 | $87.51 | 4,557,442 |
| 2020-08-17 | $95.29 | $97.26 | $95.26 | $96.35 | $88.15 | 6,765,991 |
| 2020-08-14 | $95.38 | $95.67 | $94.54 | $95.07 | $86.98 | 5,488,458 |
| 2020-08-13 | $95.14 | $95.50 | $94.01 | $94.68 | $86.62 | 6,004,395 |
| 2020-08-12 | $93.45 | $95.58 | $93.33 | $95.51 | $87.38 | 7,705,938 |
| 2020-08-11 | $92.31 | $93.29 | $92.13 | $92.67 | $84.78 | 7,208,384 |
| 2020-08-10 | $92.63 | $93.67 | $92.15 | $92.38 | $84.52 | 7,623,616 |
| 2020-08-07 | $92.69 | $93.00 | $92.20 | $92.92 | $85.01 | 5,227,010 |
| 2020-08-06 | $93.32 | $93.65 | $91.78 | $92.57 | $84.69 | 7,269,306 |
| 2020-08-05 | $94.47 | $94.80 | $93.13 | $93.25 | $85.31 | 6,932,657 |
| 2020-08-04 | $95.92 | $96.03 | $94.06 | $94.29 | $86.27 | 7,865,121 |
| 2020-08-03 | $95.19 | $97.17 | $95.06 | $95.94 | $87.78 | 6,920,500 |
| 2020-07-31 | $95.54 | $97.25 | $93.55 | $94.91 | $86.83 | 14,614,332 |
| 2020-07-30 | $96.31 | $96.74 | $95.41 | $96.04 | $87.87 | 6,411,485 |
| 2020-07-29 | $96.87 | $97.40 | $96.64 | $97.01 | $88.75 | 5,511,997 |
| 2020-07-28 | $97.00 | $97.62 | $96.46 | $96.71 | $88.48 | 5,941,905 |
| 2020-07-27 | $96.35 | $97.89 | $96.26 | $97.16 | $88.89 | 5,030,716 |
| 2020-07-24 | $98.05 | $98.19 | $96.46 | $97.11 | $88.85 | 5,169,385 |
| 2020-07-23 | $98.24 | $98.92 | $97.45 | $98.03 | $89.69 | 5,127,240 |
| 2020-07-22 | $97.80 | $98.28 | $96.93 | $97.70 | $89.39 | 4,441,837 |
| 2020-07-21 | $99.81 | $99.81 | $97.17 | $97.40 | $89.11 | 8,241,705 |
| 2020-07-20 | $100.76 | $101.25 | $99.26 | $99.54 | $91.07 | 4,822,521 |
| 2020-07-17 | $100.29 | $101.28 | $99.92 | $100.83 | $92.25 | 6,890,698 |
| 2020-07-16 | $99.69 | $100.23 | $98.81 | $99.92 | $91.42 | 4,269,227 |
| 2020-07-15 | $100.00 | $100.48 | $98.82 | $100.48 | $91.93 | 5,660,055 |
| 2020-07-14 | $96.97 | $99.10 | $95.94 | $98.87 | $90.46 | 6,757,336 |
| 2020-07-13 | $97.36 | $99.56 | $96.92 | $97.86 | $88.48 | 8,503,433 |
| 2020-07-10 | $98.06 | $98.33 | $96.36 | $96.83 | $87.54 | 6,209,849 |
| 2020-07-09 | $99.08 | $99.78 | $96.81 | $97.94 | $88.55 | 5,810,445 |
| 2020-07-08 | $99.75 | $100.57 | $98.55 | $99.28 | $89.76 | 6,154,101 |
| 2020-07-07 | $98.68 | $100.69 | $98.56 | $99.35 | $89.82 | 6,351,848 |
| 2020-07-06 | $99.64 | $99.80 | $97.95 | $99.01 | $89.52 | 7,037,040 |
| 2020-07-02 | $99.45 | $99.99 | $97.86 | $98.88 | $89.40 | 6,586,059 |
| 2020-07-01 | $98.50 | $99.66 | $97.50 | $99.14 | $89.63 | 6,527,035 |
| 2020-06-30 | $95.97 | $98.88 | $95.83 | $98.18 | $88.77 | 8,110,297 |
| 2020-06-29 | $96.50 | $97.33 | $95.68 | $96.44 | $87.19 | 6,676,428 |
| 2020-06-26 | $96.89 | $97.03 | $95.04 | $96.13 | $86.91 | 14,567,128 |
| 2020-06-25 | $95.18 | $97.07 | $94.32 | $96.99 | $87.69 | 6,405,582 |
| 2020-06-24 | $96.46 | $97.16 | $94.35 | $95.14 | $86.02 | 9,024,239 |
| 2020-06-23 | $98.42 | $99.10 | $97.05 | $97.31 | $87.98 | 6,713,343 |
| 2020-06-22 | $96.64 | $97.30 | $95.82 | $97.27 | $87.94 | 6,002,554 |
| 2020-06-19 | $97.72 | $98.20 | $95.75 | $96.71 | $87.44 | 9,153,438 |
| 2020-06-18 | $95.56 | $96.45 | $95.26 | $96.23 | $87.00 | 4,569,496 |
| 2020-06-17 | $96.85 | $97.10 | $95.27 | $95.74 | $86.56 | 6,210,890 |
| 2020-06-16 | $94.86 | $96.20 | $93.48 | $96.06 | $86.85 | 9,364,971 |
| 2020-06-15 | $91.27 | $94.03 | $90.78 | $93.08 | $84.15 | 7,120,219 |
| 2020-06-12 | $93.74 | $94.74 | $91.03 | $92.46 | $83.59 | 8,009,053 |
| 2020-06-11 | $95.69 | $96.89 | $92.03 | $92.26 | $83.41 | 12,575,098 |
| 2020-06-10 | $96.99 | $99.35 | $96.80 | $96.90 | $87.61 | 11,126,493 |
| 2020-06-09 | $94.95 | $96.66 | $94.76 | $96.17 | $86.95 | 9,553,518 |
| 2020-06-08 | $92.91 | $95.01 | $92.81 | $94.59 | $85.52 | 6,618,207 |
| 2020-06-05 | $93.50 | $95.54 | $92.81 | $93.85 | $84.85 | 9,627,342 |
| 2020-06-04 | $90.28 | $93.48 | $90.25 | $93.04 | $84.12 | 9,523,527 |
| 2020-06-03 | $91.47 | $91.50 | $89.60 | $90.89 | $82.17 | 8,584,992 |
| 2020-06-02 | $90.97 | $91.70 | $90.05 | $91.04 | $82.31 | 9,410,732 |
| 2020-06-01 | $92.05 | $93.06 | $90.69 | $90.70 | $82.00 | 8,483,116 |
| 2020-05-29 | $91.00 | $92.89 | $89.60 | $92.67 | $83.78 | 13,758,733 |
| 2020-05-28 | $90.87 | $91.19 | $90.00 | $90.03 | $81.40 | 8,765,907 |
| 2020-05-27 | $90.54 | $91.00 | $88.56 | $89.98 | $81.35 | 12,528,416 |
| 2020-05-26 | $93.45 | $93.57 | $90.31 | $90.71 | $82.01 | 11,867,570 |
| 2020-05-22 | $92.87 | $93.01 | $91.73 | $92.10 | $83.27 | 5,505,076 |
| 2020-05-21 | $91.28 | $93.13 | $90.35 | $93.02 | $84.10 | 10,391,367 |
| 2020-05-20 | $92.13 | $92.54 | $89.90 | $91.19 | $82.45 | 10,659,052 |
| 2020-05-19 | $91.26 | $91.65 | $89.56 | $91.20 | $82.45 | 9,889,913 |
| 2020-05-18 | $92.00 | $93.66 | $91.31 | $91.47 | $82.70 | 16,300,249 |
| 2020-05-15 | $90.01 | $91.15 | $89.42 | $90.71 | $82.01 | 13,625,066 |
| 2020-05-14 | $87.62 | $90.48 | $87.43 | $89.94 | $81.32 | 13,370,560 |
| 2020-05-13 | $90.74 | $92.24 | $87.73 | $88.87 | $80.35 | 23,558,050 |
| 2020-05-12 | $90.00 | $92.23 | $88.47 | $90.46 | $81.79 | 23,453,079 |
| 2020-05-11 | $85.08 | $88.46 | $83.98 | $87.90 | $79.47 | 19,213,187 |
| 2020-05-08 | $84.42 | $84.66 | $82.45 | $83.96 | $75.91 | 20,187,009 |
| 2020-05-07 | $86.52 | $86.84 | $83.56 | $84.22 | $76.14 | 11,929,115 |
| 2020-05-06 | $86.28 | $88.15 | $85.25 | $85.42 | $77.23 | 17,039,829 |
| 2020-05-05 | $82.95 | $86.48 | $82.60 | $85.37 | $77.18 | 10,870,241 |
| 2020-05-04 | $82.22 | $82.84 | $81.12 | $81.86 | $74.01 | 6,830,154 |
| 2020-05-01 | $81.95 | $84.23 | $80.50 | $82.84 | $74.90 | 12,704,110 |
| 2020-04-30 | $82.97 | $83.26 | $81.23 | $82.20 | $74.32 | 15,524,452 |
| 2020-04-29 | $83.72 | $84.75 | $82.14 | $83.76 | $75.73 | 8,229,150 |
| 2020-04-28 | $85.70 | $85.97 | $82.37 | $82.76 | $74.82 | 8,339,115 |
| 2020-04-27 | $84.03 | $84.92 | $83.78 | $84.69 | $76.57 | 9,208,205 |
| 2020-04-24 | $82.87 | $83.67 | $82.35 | $83.59 | $75.57 | 6,770,560 |
| 2020-04-23 | $82.18 | $83.83 | $81.96 | $82.04 | $74.17 | 7,889,431 |
| 2020-04-22 | $81.23 | $82.45 | $80.73 | $81.47 | $73.66 | 7,032,990 |
| 2020-04-21 | $82.51 | $82.97 | $80.02 | $80.36 | $72.65 | 9,624,197 |
| 2020-04-20 | $83.54 | $85.33 | $82.63 | $83.99 | $75.94 | 9,124,909 |
| 2020-04-17 | $84.00 | $84.79 | $82.50 | $83.45 | $75.45 | 10,732,946 |
| 2020-04-16 | $82.73 | $83.72 | $81.58 | $81.86 | $74.01 | 10,308,816 |
| 2020-04-15 | $80.51 | $83.04 | $79.62 | $81.82 | $73.97 | 8,977,210 |
| 2020-04-14 | $80.62 | $82.85 | $80.29 | $82.13 | $74.25 | 11,070,801 |
| 2020-04-13 | $80.66 | $81.33 | $78.66 | $80.30 | $71.57 | 9,287,895 |
| 2020-04-09 | $78.56 | $80.08 | $78.56 | $79.75 | $71.08 | 9,422,158 |
| 2020-04-08 | $76.44 | $78.98 | $74.78 | $78.56 | $70.02 | 12,214,277 |
| 2020-04-07 | $78.38 | $78.58 | $75.25 | $75.39 | $67.20 | 11,589,415 |
| 2020-04-06 | $75.74 | $77.26 | $74.03 | $75.73 | $67.50 | 10,257,770 |
| 2020-04-03 | $74.65 | $75.44 | $72.55 | $73.37 | $65.39 | 8,059,146 |
| 2020-04-02 | $72.78 | $75.50 | $71.46 | $75.13 | $66.96 | 8,067,036 |
| 2020-04-01 | $72.12 | $73.99 | $71.43 | $73.42 | $65.44 | 12,941,950 |
| 2020-03-31 | $75.40 | $77.92 | $74.44 | $76.19 | $67.91 | 20,472,563 |
| 2020-03-30 | $73.52 | $76.24 | $73.47 | $75.24 | $67.06 | 10,669,167 |
| 2020-03-27 | $71.63 | $75.06 | $70.71 | $72.67 | $64.77 | 12,289,695 |
| 2020-03-26 | $68.82 | $74.31 | $68.76 | $73.83 | $65.80 | 15,978,894 |
| 2020-03-25 | $67.92 | $70.68 | $65.55 | $67.91 | $60.53 | 20,010,683 |
| 2020-03-24 | $68.16 | $71.82 | $67.09 | $67.49 | $60.15 | 18,364,705 |
| 2020-03-23 | $67.38 | $67.75 | $62.55 | $64.50 | $57.49 | 19,201,245 |
| 2020-03-20 | $73.00 | $73.00 | $66.81 | $68.82 | $61.34 | 18,841,246 |
| 2020-03-19 | $69.10 | $74.85 | $65.33 | $71.06 | $63.34 | 19,735,362 |
| 2020-03-18 | $70.00 | $71.39 | $64.69 | $71.03 | $63.31 | 23,790,341 |
| 2020-03-17 | $75.71 | $77.71 | $69.99 | $73.02 | $65.08 | 23,197,550 |
| 2020-03-16 | $79.00 | $82.18 | $73.58 | $74.27 | $66.20 | 20,875,831 |
| 2020-03-13 | $83.36 | $86.32 | $80.69 | $85.37 | $76.09 | 21,854,772 |
| 2020-03-12 | $78.85 | $81.29 | $77.06 | $78.61 | $70.07 | 19,868,088 |
| 2020-03-11 | $85.80 | $86.64 | $83.57 | $84.85 | $75.63 | 10,381,336 |
| 2020-03-10 | $88.19 | $88.22 | $83.76 | $87.53 | $78.02 | 12,957,580 |
| 2020-03-09 | $84.00 | $87.34 | $82.43 | $85.27 | $76.00 | 15,800,684 |
| 2020-03-06 | $88.73 | $89.76 | $87.26 | $88.82 | $79.17 | 12,660,275 |
| 2020-03-05 | $90.06 | $91.71 | $89.43 | $90.61 | $80.76 | 9,687,353 |
| 2020-03-04 | $89.27 | $91.86 | $88.95 | $91.75 | $81.78 | 16,588,168 |
| 2020-03-03 | $89.44 | $90.90 | $85.66 | $87.57 | $78.05 | 12,656,047 |
| 2020-03-02 | $86.00 | $88.78 | $83.55 | $88.69 | $79.05 | 12,170,456 |
| 2020-02-28 | $82.79 | $85.71 | $81.58 | $85.71 | $76.39 | 18,449,729 |
| 2020-02-27 | $86.19 | $89.45 | $84.20 | $85.42 | $76.13 | 14,177,963 |
| 2020-02-26 | $88.62 | $91.18 | $88.19 | $88.41 | $78.80 | 9,786,906 |
| 2020-02-25 | $93.32 | $93.46 | $88.11 | $89.18 | $79.49 | 11,358,894 |
| 2020-02-24 | $92.17 | $93.87 | $92.15 | $93.14 | $83.02 | 10,702,729 |
| 2020-02-21 | $93.96 | $95.52 | $93.38 | $94.96 | $84.64 | 6,675,931 |
| 2020-02-20 | $93.93 | $94.39 | $92.59 | $94.23 | $83.99 | 5,441,667 |
| 2020-02-19 | $93.77 | $94.79 | $93.02 | $94.14 | $83.91 | 6,348,258 |
| 2020-02-18 | $93.67 | $94.50 | $93.26 | $93.61 | $83.43 | 9,406,327 |
| 2020-02-14 | $95.23 | $95.30 | $93.77 | $94.05 | $83.83 | 11,174,440 |
| 2020-02-13 | $96.85 | $97.36 | $95.23 | $95.35 | $84.99 | 10,609,743 |
| 2020-02-12 | $95.98 | $97.86 | $95.71 | $97.79 | $87.16 | 10,586,292 |
| 2020-02-11 | $95.26 | $97.08 | $95.01 | $96.00 | $85.56 | 10,680,715 |
| 2020-02-10 | $92.36 | $95.50 | $92.11 | $94.75 | $84.45 | 13,995,542 |
| 2020-02-07 | $89.74 | $92.98 | $88.88 | $92.29 | $82.26 | 19,084,519 |
| 2020-02-06 | $87.89 | $87.96 | $86.22 | $87.18 | $77.70 | 7,753,402 |
| 2020-02-05 | $85.06 | $87.14 | $84.88 | $86.63 | $77.21 | 10,018,677 |
| 2020-02-04 | $83.59 | $84.71 | $83.59 | $84.36 | $75.19 | 8,248,578 |
| 2020-02-03 | $81.31 | $82.60 | $80.92 | $82.30 | $73.35 | 10,143,626 |
| 2020-01-31 | $81.54 | $81.72 | $80.41 | $81.02 | $72.21 | 13,862,734 |
| 2020-01-30 | $82.58 | $82.79 | $81.18 | $81.78 | $72.89 | 10,840,446 |
| 2020-01-29 | $83.80 | $84.00 | $83.13 | $83.20 | $74.16 | 5,703,206 |
| 2020-01-28 | $84.99 | $84.99 | $83.64 | $83.77 | $74.66 | 8,609,760 |
| 2020-01-27 | $85.05 | $85.93 | $84.00 | $84.02 | $74.89 | 13,816,810 |
| 2020-01-24 | $85.43 | $85.48 | $82.76 | $83.54 | $74.46 | 13,213,913 |
| 2020-01-23 | $87.05 | $87.07 | $84.99 | $85.27 | $76.00 | 12,265,355 |
| 2020-01-22 | $88.03 | $88.17 | $87.15 | $87.21 | $77.73 | 6,438,017 |
| 2020-01-21 | $87.68 | $88.53 | $87.57 | $87.99 | $78.43 | 13,551,937 |
| 2020-01-17 | $89.13 | $89.27 | $87.79 | $88.00 | $78.43 | 10,086,092 |
| 2020-01-16 | $89.31 | $89.80 | $88.92 | $89.26 | $79.56 | 7,073,152 |
| 2020-01-15 | $88.18 | $89.88 | $88.18 | $89.26 | $79.56 | 8,490,089 |
| 2020-01-14 | $87.10 | $88.44 | $86.77 | $88.20 | $78.61 | 8,876,872 |
| 2020-01-13 | $89.50 | $89.50 | $87.92 | $88.52 | $77.86 | 9,273,631 |
| 2020-01-10 | $90.23 | $90.29 | $88.83 | $89.06 | $78.33 | 8,581,444 |
| 2020-01-09 | $90.01 | $90.23 | $89.05 | $90.21 | $79.34 | 7,517,273 |
| 2020-01-08 | $89.15 | $90.06 | $88.87 | $89.52 | $78.74 | 7,696,719 |
| 2020-01-07 | $88.93 | $89.54 | $88.26 | $88.89 | $78.18 | 7,242,787 |
| 2020-01-06 | $88.22 | $89.62 | $87.98 | $89.40 | $78.63 | 6,782,438 |
| 2020-01-03 | $88.17 | $89.39 | $87.90 | $88.70 | $78.01 | 5,988,494 |
| 2020-01-02 | $89.08 | $89.57 | $88.51 | $89.55 | $78.76 | 5,638,247 |
| 2019-12-31 | $88.21 | $88.60 | $87.88 | $88.54 | $77.87 | 4,702,118 |
| 2019-12-30 | $89.22 | $89.73 | $88.16 | $88.52 | $77.86 | 7,014,585 |
| 2019-12-27 | $89.98 | $90.28 | $88.83 | $89.20 | $78.45 | 4,087,826 |
| 2019-12-26 | $90.20 | $90.72 | $89.45 | $89.83 | $79.01 | 4,066,710 |
| 2019-12-24 | $90.40 | $90.40 | $89.43 | $89.85 | $79.03 | 1,798,844 |
| 2019-12-23 | $89.53 | $90.47 | $89.33 | $90.25 | $79.38 | 5,907,194 |
| 2019-12-20 | $90.40 | $91.99 | $89.15 | $89.29 | $78.53 | 19,134,700 |
| 2019-12-19 | $89.68 | $89.68 | $88.56 | $88.77 | $78.08 | 5,446,993 |
| 2019-12-18 | $90.05 | $90.18 | $89.02 | $89.33 | $78.57 | 6,490,068 |
| 2019-12-17 | $90.00 | $90.17 | $89.07 | $90.08 | $79.23 | 8,750,035 |
| 2019-12-16 | $88.38 | $90.12 | $88.26 | $89.43 | $78.66 | 6,723,252 |
| 2019-12-13 | $88.78 | $89.09 | $87.33 | $87.84 | $77.26 | 5,974,521 |
| 2019-12-12 | $86.76 | $88.94 | $86.75 | $88.73 | $78.04 | 6,257,249 |
| 2019-12-11 | $86.70 | $87.26 | $86.23 | $86.70 | $76.26 | 7,191,706 |
| 2019-12-10 | $86.92 | $86.95 | $86.21 | $86.56 | $76.13 | 7,816,000 |
| 2019-12-09 | $87.22 | $87.72 | $86.38 | $86.44 | $76.03 | 5,580,409 |
| 2019-12-06 | $87.21 | $87.71 | $86.78 | $86.98 | $76.50 | 6,044,570 |
| 2019-12-05 | $87.25 | $87.25 | $86.26 | $86.72 | $76.27 | 6,072,020 |
| 2019-12-04 | $86.18 | $87.55 | $86.12 | $87.20 | $76.70 | 6,174,456 |
| 2019-12-03 | $85.96 | $86.48 | $85.59 | $85.95 | $75.60 | 10,070,502 |
| 2019-12-02 | $87.84 | $88.03 | $87.00 | $87.03 | $76.55 | 6,526,240 |
| 2019-11-29 | $88.00 | $88.09 | $87.22 | $87.73 | $77.16 | 3,042,787 |
| 2019-11-27 | $87.86 | $88.81 | $87.61 | $88.33 | $77.69 | 4,711,847 |
| 2019-11-26 | $88.15 | $88.19 | $86.93 | $87.72 | $77.15 | 6,435,713 |
| 2019-11-25 | $86.85 | $87.88 | $86.06 | $87.76 | $77.19 | 9,522,067 |
| 2019-11-22 | $86.64 | $86.79 | $85.31 | $86.05 | $75.68 | 7,784,648 |
| 2019-11-21 | $86.79 | $86.87 | $85.55 | $86.52 | $76.10 | 9,611,392 |
| 2019-11-20 | $88.72 | $88.72 | $86.54 | $87.20 | $76.70 | 10,932,890 |
| 2019-11-19 | $89.26 | $90.41 | $88.91 | $89.02 | $78.30 | 7,500,383 |
| 2019-11-18 | $88.34 | $89.41 | $88.32 | $88.73 | $78.04 | 5,772,336 |
| 2019-11-15 | $88.10 | $89.19 | $87.26 | $88.63 | $77.95 | 8,036,527 |
| 2019-11-14 | $86.48 | $87.75 | $85.93 | $87.63 | $77.07 | 5,425,523 |
| 2019-11-13 | $85.74 | $87.27 | $85.33 | $86.66 | $76.22 | 6,012,486 |
| 2019-11-12 | $85.60 | $88.28 | $85.55 | $86.44 | $76.03 | 12,164,407 |
| 2019-11-11 | $84.95 | $85.68 | $83.90 | $85.66 | $75.34 | 8,726,323 |
| 2019-11-08 | $82.10 | $85.46 | $82.09 | $85.21 | $74.95 | 11,363,977 |
| 2019-11-07 | $82.21 | $82.59 | $81.08 | $82.01 | $72.13 | 6,560,158 |
| 2019-11-06 | $81.77 | $82.25 | $80.35 | $82.08 | $72.19 | 9,302,601 |
| 2019-11-05 | $83.17 | $83.40 | $81.47 | $81.84 | $71.98 | 7,471,532 |
| 2019-11-04 | $82.95 | $83.32 | $82.14 | $82.99 | $72.99 | 9,126,236 |
| 2019-11-01 | $80.03 | $82.18 | $79.13 | $81.75 | $71.90 | 13,352,966 |
| 2019-10-31 | $79.71 | $79.74 | $78.74 | $79.55 | $69.97 | 10,003,660 |
| 2019-10-30 | $78.51 | $79.79 | $78.01 | $79.66 | $70.06 | 7,218,485 |
| 2019-10-29 | $78.11 | $78.74 | $77.59 | $78.47 | $69.02 | 6,391,146 |
| 2019-10-28 | $76.67 | $78.38 | $76.49 | $78.33 | $68.89 | 7,145,484 |
| 2019-10-25 | $76.39 | $76.79 | $76.22 | $76.53 | $67.31 | 5,495,711 |
| 2019-10-24 | $77.84 | $77.89 | $76.25 | $76.80 | $67.55 | 6,329,244 |
| 2019-10-23 | $77.79 | $78.02 | $77.19 | $77.75 | $68.38 | 6,195,219 |
| 2019-10-22 | $78.05 | $78.66 | $77.75 | $77.87 | $68.49 | 6,863,054 |
| 2019-10-21 | $76.88 | $77.85 | $75.85 | $77.30 | $67.99 | 7,881,792 |
| 2019-10-18 | $75.24 | $77.17 | $75.21 | $76.46 | $67.25 | 9,480,041 |
| 2019-10-17 | $74.99 | $76.18 | $74.65 | $75.14 | $66.09 | 7,355,921 |
| 2019-10-16 | $74.38 | $74.98 | $74.34 | $74.75 | $65.75 | 8,403,072 |
| 2019-10-15 | $74.20 | $74.98 | $73.80 | $74.50 | $65.53 | 6,170,775 |
| 2019-10-14 | $73.65 | $74.17 | $73.39 | $73.76 | $64.87 | 5,102,158 |
| 2019-10-11 | $73.97 | $74.34 | $73.57 | $73.63 | $64.76 | 7,177,870 |
| 2019-10-10 | $73.22 | $74.63 | $73.20 | $74.45 | $64.54 | 7,450,612 |
| 2019-10-09 | $74.07 | $74.62 | $73.25 | $73.30 | $63.55 | 5,854,487 |
| 2019-10-08 | $73.88 | $74.75 | $73.42 | $73.53 | $63.75 | 6,232,378 |
| 2019-10-07 | $74.72 | $75.27 | $74.08 | $74.33 | $64.44 | 5,801,401 |
| 2019-10-04 | $74.22 | $75.06 | $73.95 | $74.66 | $64.73 | 7,011,950 |
| 2019-10-03 | $72.06 | $73.94 | $72.04 | $73.85 | $64.02 | 6,243,310 |
| 2019-10-02 | $72.89 | $73.00 | $71.57 | $72.13 | $62.53 | 8,393,791 |
| 2019-10-01 | $75.89 | $76.03 | $72.94 | $73.23 | $63.49 | 10,927,883 |
| 2019-09-30 | $74.95 | $76.44 | $74.95 | $75.72 | $65.64 | 8,338,376 |
| 2019-09-27 | $74.21 | $75.14 | $73.92 | $74.85 | $64.89 | 7,677,306 |
| 2019-09-26 | $72.95 | $74.46 | $72.62 | $74.03 | $64.18 | 10,347,763 |
| 2019-09-25 | $72.88 | $73.24 | $72.02 | $72.09 | $62.50 | 5,927,492 |
| 2019-09-24 | $73.83 | $73.83 | $72.17 | $72.95 | $63.24 | 8,226,366 |
| 2019-09-23 | $72.33 | $73.78 | $72.05 | $72.93 | $63.23 | 8,252,469 |
| 2019-09-20 | $72.00 | $73.00 | $72.00 | $72.39 | $62.76 | 13,084,472 |
| 2019-09-19 | $71.40 | $71.91 | $71.21 | $71.67 | $62.13 | 5,551,462 |
| 2019-09-18 | $71.68 | $71.82 | $70.81 | $71.27 | $61.79 | 6,259,798 |
| 2019-09-17 | $70.51 | $72.09 | $70.36 | $71.60 | $62.07 | 9,027,713 |
| 2019-09-16 | $70.37 | $70.96 | $69.72 | $70.58 | $61.19 | 5,982,963 |
| 2019-09-13 | $71.15 | $71.51 | $70.48 | $70.51 | $61.13 | 8,135,203 |
| 2019-09-12 | $70.76 | $71.17 | $70.19 | $70.83 | $61.41 | 9,559,322 |
| 2019-09-11 | $68.38 | $69.74 | $68.06 | $69.49 | $60.24 | 8,365,645 |
| 2019-09-10 | $66.07 | $68.18 | $65.65 | $68.18 | $59.11 | 12,153,313 |
| 2019-09-09 | $67.96 | $68.00 | $66.31 | $66.70 | $57.82 | 10,301,782 |
| 2019-09-06 | $67.26 | $68.12 | $67.00 | $67.62 | $58.62 | 7,501,953 |
| 2019-09-05 | $66.64 | $67.30 | $66.43 | $67.03 | $58.11 | 5,602,414 |
| 2019-09-04 | $65.67 | $66.42 | $64.44 | $66.38 | $57.55 | 9,618,257 |
| 2019-09-03 | $65.78 | $65.80 | $64.93 | $65.40 | $56.70 | 7,915,673 |
| 2019-08-30 | $66.40 | $66.43 | $65.49 | $65.74 | $56.99 | 6,415,114 |
| 2019-08-29 | $66.73 | $67.03 | $65.96 | $66.22 | $57.41 | 6,012,024 |
| 2019-08-28 | $65.57 | $66.38 | $65.40 | $66.07 | $57.28 | 6,873,885 |
| 2019-08-27 | $66.67 | $66.98 | $65.49 | $65.67 | $56.93 | 7,594,454 |
| 2019-08-26 | $66.43 | $66.93 | $66.08 | $66.46 | $57.62 | 4,841,405 |
| 2019-08-23 | $67.28 | $67.79 | $65.48 | $65.97 | $57.19 | 8,905,126 |
| 2019-08-22 | $67.87 | $68.03 | $66.81 | $67.52 | $58.54 | 6,496,330 |
| 2019-08-21 | $67.34 | $67.92 | $66.60 | $67.54 | $58.55 | 7,616,572 |
| 2019-08-20 | $67.38 | $68.46 | $66.33 | $66.41 | $57.57 | 12,043,422 |
| 2019-08-19 | $65.04 | $66.88 | $64.97 | $66.56 | $57.70 | 9,826,314 |
| 2019-08-16 | $63.51 | $64.81 | $63.07 | $64.43 | $55.86 | 8,348,143 |
| 2019-08-15 | $64.12 | $64.24 | $62.66 | $62.98 | $54.60 | 9,195,726 |
| 2019-08-14 | $64.50 | $64.99 | $63.50 | $63.50 | $55.05 | 9,373,304 |
| 2019-08-13 | $64.86 | $65.93 | $64.64 | $65.01 | $56.36 | 7,215,089 |
| 2019-08-12 | $65.24 | $65.48 | $64.08 | $64.53 | $55.94 | 6,033,981 |
| 2019-08-09 | $65.37 | $66.87 | $64.29 | $65.58 | $56.85 | 10,893,502 |
| 2019-08-08 | $64.79 | $65.45 | $64.33 | $65.45 | $56.74 | 7,427,587 |
| 2019-08-07 | $64.38 | $64.90 | $63.31 | $64.46 | $55.88 | 10,532,126 |
| 2019-08-06 | $65.27 | $65.84 | $64.29 | $64.77 | $56.15 | 10,248,732 |
| 2019-08-05 | $64.98 | $66.12 | $64.54 | $65.23 | $56.55 | 11,618,789 |
| 2019-08-02 | $65.50 | $65.79 | $65.03 | $65.35 | $56.65 | 9,653,852 |
| 2019-08-01 | $66.93 | $67.20 | $65.11 | $65.80 | $57.04 | 13,106,724 |
| 2019-07-31 | $66.91 | $67.38 | $65.63 | $66.62 | $57.76 | 11,299,984 |
| 2019-07-30 | $66.92 | $67.53 | $66.26 | $67.18 | $58.24 | 8,143,672 |
| 2019-07-29 | $67.87 | $68.41 | $66.88 | $67.18 | $58.24 | 10,117,256 |
| 2019-07-26 | $67.64 | $69.14 | $67.37 | $67.76 | $58.74 | 12,259,324 |
| 2019-07-25 | $67.46 | $67.87 | $66.50 | $66.66 | $57.79 | 12,403,526 |
| 2019-07-24 | $67.77 | $67.89 | $66.76 | $67.46 | $58.48 | 12,595,252 |
| 2019-07-23 | $68.00 | $68.44 | $67.60 | $67.73 | $58.72 | 8,025,288 |
| 2019-07-22 | $68.50 | $68.75 | $67.84 | $68.00 | $58.95 | 9,962,079 |
| 2019-07-19 | $68.14 | $68.82 | $68.10 | $68.54 | $59.42 | 9,806,852 |
| 2019-07-18 | $68.57 | $68.95 | $68.00 | $68.25 | $59.17 | 8,573,306 |
| 2019-07-17 | $69.33 | $69.86 | $68.31 | $68.32 | $59.23 | 12,205,006 |
| 2019-07-16 | $70.15 | $70.30 | $69.13 | $69.16 | $59.96 | 10,141,634 |
| 2019-07-15 | $70.31 | $71.02 | $69.70 | $70.27 | $60.92 | 10,253,429 |
| 2019-07-12 | $70.30 | $70.30 | $68.54 | $70.28 | $60.93 | 12,903,111 |
| 2019-07-11 | $72.30 | $72.40 | $69.85 | $71.24 | $60.83 | 13,001,022 |
| 2019-07-10 | $71.58 | $71.74 | $70.96 | $71.65 | $61.18 | 9,170,420 |
| 2019-07-09 | $71.18 | $72.45 | $70.89 | $71.24 | $60.83 | 11,832,511 |
| 2019-07-08 | $72.52 | $73.00 | $70.88 | $71.22 | $60.82 | 13,487,378 |
| 2019-07-05 | $74.65 | $74.79 | $72.61 | $72.99 | $62.33 | 10,854,945 |
| 2019-07-03 | $74.35 | $74.97 | $73.78 | $74.96 | $64.01 | 7,434,087 |
| 2019-07-02 | $73.20 | $74.25 | $72.32 | $74.23 | $63.39 | 12,864,835 |
| 2019-07-01 | $73.50 | $73.85 | $72.28 | $73.40 | $62.68 | 18,105,496 |
| 2019-06-28 | $70.58 | $72.74 | $70.33 | $72.72 | $62.10 | 21,381,518 |
| 2019-06-27 | $68.16 | $70.60 | $68.10 | $70.00 | $59.78 | 22,129,152 |
| 2019-06-26 | $67.24 | $68.41 | $66.80 | $68.00 | $58.07 | 42,093,838 |
| 2019-06-25 | $70.47 | $70.67 | $65.06 | $65.70 | $56.10 | 90,131,820 |
| 2019-06-24 | $78.41 | $79.31 | $77.85 | $78.45 | $66.99 | 5,182,709 |
| 2019-06-21 | $78.15 | $79.08 | $76.43 | $78.78 | $67.27 | 10,516,967 |
| 2019-06-20 | $78.24 | $79.17 | $78.08 | $78.34 | $66.90 | 5,346,960 |
| 2019-06-19 | $78.40 | $78.48 | $77.29 | $77.61 | $66.27 | 6,147,281 |
| 2019-06-18 | $78.88 | $79.20 | $77.01 | $78.25 | $66.82 | 5,433,470 |
| 2019-06-17 | $78.40 | $79.05 | $78.40 | $78.65 | $67.16 | 3,083,163 |
| 2019-06-14 | $78.95 | $79.34 | $78.21 | $78.69 | $67.20 | 4,075,868 |
| 2019-06-13 | $78.93 | $79.20 | $78.30 | $78.95 | $67.42 | 2,925,049 |
| 2019-06-12 | $78.25 | $79.25 | $78.18 | $78.57 | $67.09 | 4,165,677 |
| 2019-06-11 | $77.49 | $78.90 | $77.49 | $78.17 | $66.75 | 4,210,211 |
| 2019-06-10 | $77.46 | $77.75 | $76.60 | $76.95 | $65.71 | 3,969,351 |
| 2019-06-07 | $77.49 | $78.38 | $77.08 | $77.43 | $66.12 | 4,829,110 |
| 2019-06-06 | $77.16 | $77.72 | $76.86 | $77.07 | $65.81 | 4,032,814 |
| 2019-06-05 | $77.41 | $78.17 | $76.66 | $77.06 | $65.80 | 3,804,787 |
| 2019-06-04 | $76.14 | $77.44 | $75.90 | $76.75 | $65.54 | 6,447,201 |
| 2019-06-03 | $76.63 | $76.84 | $73.81 | $75.70 | $64.64 | 8,434,438 |
| 2019-05-31 | $77.31 | $77.57 | $76.40 | $76.71 | $65.51 | 4,003,268 |
| 2019-05-30 | $78.52 | $78.59 | $77.13 | $77.61 | $66.27 | 3,533,061 |
| 2019-05-29 | $77.57 | $78.28 | $77.10 | $78.06 | $66.66 | 4,182,232 |
| 2019-05-28 | $80.00 | $80.10 | $77.92 | $78.03 | $66.63 | 6,557,817 |
| 2019-05-24 | $81.09 | $81.10 | $79.87 | $80.06 | $68.37 | 3,872,999 |
| 2019-05-23 | $80.39 | $81.63 | $80.32 | $81.15 | $69.30 | 3,299,440 |
| 2019-05-22 | $80.51 | $81.75 | $79.88 | $81.59 | $69.67 | 4,219,477 |
| 2019-05-21 | $80.33 | $81.50 | $80.32 | $80.88 | $69.07 | 4,841,857 |
| 2019-05-20 | $79.02 | $80.39 | $78.91 | $79.82 | $68.16 | 4,395,510 |
| 2019-05-17 | $78.53 | $80.08 | $78.02 | $79.46 | $67.85 | 4,756,826 |
| 2019-05-16 | $78.98 | $80.75 | $78.71 | $79.50 | $67.89 | 5,404,737 |
| 2019-05-15 | $78.51 | $79.15 | $77.48 | $78.78 | $67.27 | 4,795,684 |
| 2019-05-14 | $77.16 | $79.36 | $77.00 | $78.44 | $66.98 | 6,365,499 |
| 2019-05-13 | $76.30 | $77.30 | $76.17 | $76.87 | $65.64 | 3,858,417 |
| 2019-05-10 | $77.45 | $77.73 | $75.62 | $77.45 | $66.14 | 4,731,823 |
| 2019-05-09 | $77.51 | $78.13 | $76.73 | $77.91 | $66.53 | 3,792,357 |
| 2019-05-08 | $77.95 | $78.89 | $77.32 | $77.99 | $66.60 | 3,820,744 |
| 2019-05-07 | $78.60 | $78.99 | $77.17 | $77.95 | $66.56 | 4,275,326 |
| 2019-05-06 | $77.75 | $79.52 | $77.34 | $79.26 | $67.68 | 5,413,247 |
| 2019-05-03 | $78.72 | $78.80 | $78.25 | $78.71 | $67.21 | 4,527,349 |
| 2019-05-02 | $78.73 | $78.78 | $77.60 | $78.47 | $67.01 | 5,206,327 |
| 2019-05-01 | $79.60 | $79.68 | $78.61 | $78.89 | $67.37 | 5,231,917 |
| 2019-04-30 | $80.68 | $80.69 | $78.68 | $79.39 | $67.79 | 9,367,350 |
| 2019-04-29 | $80.46 | $80.98 | $79.91 | $80.30 | $68.57 | 6,444,517 |
| 2019-04-26 | $79.67 | $80.65 | $79.40 | $79.70 | $68.06 | 5,789,966 |
| 2019-04-25 | $80.05 | $80.47 | $76.91 | $79.34 | $67.75 | 10,442,915 |
| 2019-04-24 | $79.23 | $79.59 | $78.44 | $78.67 | $67.18 | 7,056,350 |
| 2019-04-23 | $78.15 | $79.66 | $77.75 | $78.66 | $67.17 | 9,920,595 |
| 2019-04-22 | $77.60 | $79.10 | $77.50 | $78.15 | $66.74 | 5,358,633 |
| 2019-04-18 | $78.06 | $78.21 | $76.81 | $77.57 | $66.24 | 7,785,262 |
| 2019-04-17 | $80.10 | $80.20 | $77.55 | $77.98 | $66.59 | 6,817,105 |
| 2019-04-16 | $81.11 | $81.30 | $80.02 | $80.21 | $68.49 | 3,624,812 |
| 2019-04-15 | $80.96 | $81.51 | $80.37 | $81.03 | $69.19 | 3,495,510 |
| 2019-04-12 | $80.67 | $81.81 | $79.84 | $80.78 | $68.98 | 5,011,702 |
| 2019-04-11 | $83.20 | $83.25 | $81.23 | $81.77 | $68.91 | 9,094,188 |
| 2019-04-10 | $83.20 | $83.38 | $82.60 | $82.95 | $69.91 | 3,641,988 |
| 2019-04-09 | $83.77 | $83.78 | $82.50 | $82.69 | $69.69 | 3,712,813 |
| 2019-04-08 | $83.70 | $84.00 | $82.78 | $83.98 | $70.78 | 3,499,353 |
| 2019-04-05 | $82.82 | $84.18 | $82.67 | $83.45 | $70.33 | 3,996,624 |
| 2019-04-04 | $83.04 | $83.38 | $82.07 | $82.81 | $69.79 | 4,827,927 |
| 2019-04-03 | $83.62 | $84.73 | $82.79 | $83.08 | $70.02 | 6,083,634 |
| 2019-04-02 | $80.89 | $83.49 | $80.80 | $83.07 | $70.01 | 6,355,966 |
| 2019-04-01 | $80.98 | $81.11 | $79.97 | $80.78 | $68.08 | 4,759,386 |
| 2019-03-29 | $80.08 | $80.90 | $79.96 | $80.59 | $67.92 | 7,105,873 |
| 2019-03-28 | $80.33 | $80.49 | $79.50 | $79.96 | $67.39 | 3,082,307 |
| 2019-03-27 | $81.00 | $81.00 | $79.80 | $79.89 | $67.33 | 4,006,238 |
| 2019-03-26 | $79.85 | $81.19 | $79.80 | $80.76 | $68.06 | 4,922,237 |
| 2019-03-25 | $79.50 | $80.04 | $78.41 | $79.51 | $67.01 | 4,008,385 |
| 2019-03-22 | $80.78 | $81.99 | $79.69 | $79.76 | $67.22 | 4,992,843 |
| 2019-03-21 | $79.88 | $81.31 | $79.26 | $81.24 | $68.47 | 5,159,150 |
| 2019-03-20 | $80.72 | $80.91 | $80.06 | $80.43 | $67.78 | 5,360,886 |
| 2019-03-19 | $80.33 | $81.29 | $79.51 | $80.82 | $68.11 | 6,335,502 |
| 2019-03-18 | $81.34 | $81.75 | $80.28 | $80.65 | $67.97 | 5,550,380 |
| 2019-03-15 | $80.06 | $81.46 | $79.11 | $81.34 | $68.55 | 12,751,221 |
| 2019-03-14 | $79.00 | $80.40 | $78.41 | $79.95 | $67.38 | 6,161,823 |
| 2019-03-13 | $78.92 | $79.30 | $78.15 | $78.93 | $66.52 | 5,984,714 |
| 2019-03-12 | $78.48 | $79.14 | $78.05 | $78.74 | $66.36 | 6,128,895 |
| 2019-03-11 | $77.57 | $78.31 | $77.27 | $78.08 | $65.80 | 8,078,356 |
| 2019-03-08 | $77.67 | $78.04 | $77.09 | $77.58 | $65.38 | 6,189,154 |
| 2019-03-07 | $77.77 | $79.12 | $77.44 | $78.24 | $65.94 | 6,642,529 |
| 2019-03-06 | $79.13 | $79.13 | $77.56 | $78.09 | $65.81 | 5,293,620 |
| 2019-03-05 | $79.38 | $79.90 | $78.72 | $78.91 | $66.50 | 5,933,118 |
| 2019-03-04 | $80.40 | $80.73 | $79.11 | $79.46 | $66.97 | 5,872,471 |
| 2019-03-01 | $79.77 | $80.85 | $79.28 | $80.10 | $67.51 | 8,567,978 |
| 2019-02-28 | $79.46 | $79.71 | $78.75 | $79.24 | $66.78 | 6,310,769 |
| 2019-02-27 | $80.14 | $80.14 | $78.80 | $79.41 | $66.92 | 4,175,746 |
| 2019-02-26 | $80.20 | $80.86 | $80.02 | $80.51 | $67.85 | 4,283,285 |
| 2019-02-25 | $80.46 | $80.62 | $79.88 | $80.29 | $67.67 | 5,511,831 |
| 2019-02-22 | $79.16 | $80.19 | $78.24 | $80.02 | $67.44 | 5,022,750 |
| 2019-02-21 | $79.74 | $79.91 | $78.10 | $78.75 | $66.37 | 6,360,817 |
| 2019-02-20 | $80.53 | $80.60 | $79.14 | $79.99 | $67.41 | 5,564,105 |
| 2019-02-19 | $80.50 | $81.52 | $80.23 | $80.52 | $67.86 | 5,674,713 |
| 2019-02-15 | $81.13 | $81.70 | $80.16 | $80.85 | $68.14 | 6,295,419 |
| 2019-02-14 | $80.45 | $80.68 | $79.72 | $80.52 | $67.86 | 3,436,384 |
| 2019-02-13 | $80.34 | $81.32 | $80.29 | $80.79 | $68.09 | 4,237,241 |
| 2019-02-12 | $79.99 | $80.12 | $78.57 | $79.93 | $67.36 | 6,620,103 |
| 2019-02-11 | $79.89 | $80.18 | $79.17 | $79.77 | $67.23 | 4,803,522 |
| 2019-02-08 | $79.03 | $79.86 | $78.89 | $79.67 | $67.14 | 4,598,892 |
| 2019-02-07 | $78.35 | $79.22 | $77.81 | $79.17 | $66.72 | 5,877,496 |
| 2019-02-06 | $79.60 | $79.89 | $78.79 | $79.08 | $66.65 | 4,907,169 |
| 2019-02-05 | $78.56 | $80.06 | $78.22 | $79.69 | $67.16 | 7,965,491 |
| 2019-02-04 | $80.30 | $80.36 | $77.52 | $78.53 | $66.18 | 10,205,647 |
| 2019-02-01 | $80.25 | $80.73 | $79.11 | $80.50 | $67.84 | 6,759,462 |
| 2019-01-31 | $78.95 | $81.31 | $78.71 | $80.29 | $67.67 | 11,563,935 |
| 2019-01-30 | $77.69 | $79.19 | $76.98 | $79.06 | $66.63 | 9,277,228 |
| 2019-01-29 | $77.03 | $78.16 | $75.77 | $77.47 | $65.29 | 13,908,995 |
| 2019-01-28 | $80.00 | $80.10 | $76.68 | $77.14 | $65.01 | 14,718,799 |
| 2019-01-25 | $82.51 | $82.61 | $79.43 | $80.54 | $67.88 | 21,348,670 |
| 2019-01-24 | $88.33 | $88.44 | $85.10 | $85.88 | $72.38 | 8,372,609 |
| 2019-01-23 | $88.84 | $89.28 | $87.70 | $88.45 | $74.54 | 4,969,576 |
| 2019-01-22 | $88.86 | $89.36 | $87.90 | $88.66 | $74.72 | 5,664,649 |
| 2019-01-18 | $88.45 | $89.79 | $86.92 | $89.50 | $75.43 | 6,190,025 |
| 2019-01-17 | $85.54 | $87.69 | $85.42 | $87.20 | $73.49 | 6,438,679 |
| 2019-01-16 | $85.66 | $86.39 | $85.45 | $85.55 | $72.10 | 4,926,980 |
| 2019-01-15 | $84.93 | $85.68 | $84.45 | $85.50 | $72.06 | 7,295,930 |
| 2019-01-14 | $86.97 | $86.97 | $84.49 | $84.76 | $71.43 | 6,368,939 |
| 2019-01-11 | $87.54 | $88.31 | $87.54 | $88.31 | $73.50 | 5,318,114 |
| 2019-01-10 | $87.88 | $88.88 | $87.12 | $88.20 | $73.41 | 6,527,679 |
| 2019-01-09 | $90.88 | $91.39 | $87.46 | $87.81 | $73.08 | 9,971,898 |
| 2019-01-08 | $91.20 | $92.30 | $90.40 | $90.79 | $75.56 | 7,478,264 |
| 2019-01-07 | $90.07 | $90.76 | $89.20 | $90.37 | $75.21 | 7,281,459 |
| 2019-01-04 | $87.75 | $89.14 | $86.27 | $89.07 | $74.13 | 8,910,646 |
| 2019-01-03 | $88.64 | $88.80 | $86.08 | $86.29 | $71.82 | 7,653,204 |
| 2019-01-02 | $91.24 | $91.26 | $88.42 | $89.23 | $74.26 | 6,908,424 |
| 2018-12-31 | $91.60 | $92.99 | $91.23 | $92.19 | $76.73 | 5,722,155 |
| 2018-12-28 | $90.09 | $92.82 | $90.00 | $91.12 | $75.84 | 6,037,743 |
| 2018-12-27 | $87.95 | $89.93 | $86.86 | $89.91 | $74.83 | 7,272,750 |
| 2018-12-26 | $84.74 | $89.09 | $84.62 | $89.04 | $74.10 | 6,225,197 |
| 2018-12-24 | $84.85 | $86.44 | $83.60 | $84.16 | $70.04 | 5,097,852 |
| 2018-12-21 | $84.63 | $88.71 | $83.22 | $84.92 | $70.68 | 16,044,702 |
| 2018-12-20 | $82.99 | $86.48 | $82.41 | $85.37 | $71.05 | 9,453,309 |
| 2018-12-19 | $84.33 | $86.30 | $82.65 | $83.52 | $69.51 | 5,510,788 |
| 2018-12-18 | $85.46 | $85.50 | $82.80 | $83.58 | $69.56 | 5,288,570 |
| 2018-12-17 | $85.07 | $86.88 | $84.20 | $84.93 | $70.68 | 5,958,247 |
| 2018-12-14 | $86.80 | $87.16 | $85.08 | $85.61 | $71.25 | 5,461,637 |
| 2018-12-13 | $89.37 | $89.99 | $87.37 | $87.71 | $73.00 | 4,078,628 |
| 2018-12-12 | $89.32 | $90.17 | $88.36 | $88.60 | $73.74 | 4,185,087 |
| 2018-12-11 | $88.62 | $89.44 | $86.66 | $88.17 | $73.38 | 5,098,100 |
| 2018-12-10 | $86.67 | $87.88 | $84.60 | $87.61 | $72.91 | 5,229,396 |
| 2018-12-07 | $89.93 | $90.00 | $86.37 | $86.96 | $72.37 | 6,737,665 |
| 2018-12-06 | $89.70 | $90.48 | $87.17 | $90.33 | $75.18 | 8,734,309 |
| 2018-12-04 | $93.92 | $94.98 | $90.40 | $90.55 | $75.36 | 7,008,395 |
| 2018-12-03 | $94.32 | $94.72 | $92.82 | $93.66 | $77.95 | 6,673,817 |
| 2018-11-30 | $90.26 | $94.27 | $89.87 | $94.27 | $78.46 | 12,031,741 |
| 2018-11-29 | $89.01 | $90.33 | $88.36 | $89.91 | $74.83 | 3,837,960 |
| 2018-11-28 | $88.04 | $88.96 | $86.56 | $88.94 | $74.02 | 3,953,645 |
| 2018-11-27 | $86.22 | $87.70 | $85.50 | $87.68 | $72.97 | 4,338,274 |
| 2018-11-26 | $86.39 | $87.25 | $85.21 | $86.24 | $71.77 | 5,227,881 |
| 2018-11-23 | $85.60 | $86.55 | $84.90 | $85.63 | $71.27 | 1,612,814 |
| 2018-11-21 | $88.50 | $88.78 | $85.37 | $86.15 | $71.70 | 6,532,632 |
| 2018-11-20 | $89.00 | $89.71 | $87.86 | $88.09 | $73.31 | 5,372,976 |
| 2018-11-19 | $91.29 | $92.34 | $89.11 | $89.48 | $74.47 | 5,971,688 |
| 2018-11-16 | $89.73 | $92.00 | $89.20 | $91.53 | $76.18 | 8,691,056 |
| 2018-11-15 | $87.63 | $90.29 | $85.96 | $90.14 | $75.02 | 10,365,687 |
| 2018-11-14 | $89.05 | $89.40 | $86.45 | $88.31 | $73.50 | 7,268,214 |
| 2018-11-13 | $90.00 | $90.88 | $88.20 | $88.22 | $73.42 | 7,237,156 |
| 2018-11-12 | $88.75 | $89.89 | $88.50 | $89.69 | $74.65 | 9,344,946 |
| 2018-11-09 | $87.83 | $89.53 | $87.56 | $88.79 | $73.90 | 9,169,755 |
| 2018-11-08 | $87.13 | $89.71 | $87.00 | $87.73 | $73.01 | 9,333,565 |
| 2018-11-07 | $84.15 | $87.22 | $84.14 | $86.96 | $72.37 | 10,378,363 |
| 2018-11-06 | $82.73 | $84.23 | $82.31 | $83.66 | $69.63 | 7,945,508 |
| 2018-11-05 | $79.45 | $83.83 | $79.27 | $82.58 | $68.73 | 10,315,683 |
| 2018-11-02 | $84.18 | $84.42 | $78.76 | $79.56 | $66.22 | 12,781,547 |
| 2018-11-01 | $77.71 | $80.65 | $77.50 | $80.21 | $66.76 | 10,671,714 |
| 2018-10-31 | $80.98 | $81.58 | $77.74 | $77.85 | $64.79 | 14,068,469 |
| 2018-10-30 | $81.93 | $82.88 | $80.13 | $81.59 | $67.90 | 5,243,107 |
| 2018-10-29 | $82.15 | $83.17 | $79.94 | $81.36 | $67.71 | 4,344,019 |
| 2018-10-26 | $81.02 | $81.53 | $79.43 | $80.79 | $67.24 | 6,181,486 |
| 2018-10-25 | $80.40 | $83.19 | $79.66 | $81.73 | $68.02 | 9,173,533 |
| 2018-10-24 | $82.84 | $83.13 | $79.26 | $79.41 | $66.09 | 8,689,417 |
| 2018-10-23 | $82.58 | $84.59 | $81.50 | $82.96 | $69.04 | 8,096,228 |
| 2018-10-22 | $88.53 | $88.53 | $83.50 | $84.27 | $70.13 | 7,621,062 |
| 2018-10-19 | $89.26 | $89.99 | $87.97 | $87.97 | $73.21 | 7,059,616 |
| 2018-10-18 | $91.85 | $92.40 | $89.22 | $89.90 | $74.82 | 4,422,552 |
| 2018-10-17 | $91.82 | $92.41 | $90.83 | $92.27 | $76.79 | 2,857,516 |
| 2018-10-16 | $89.78 | $91.98 | $89.53 | $91.91 | $76.49 | 3,787,230 |
| 2018-10-15 | $90.51 | $90.60 | $89.18 | $89.18 | $74.22 | 4,827,936 |
| 2018-10-12 | $90.71 | $91.08 | $88.90 | $90.69 | $75.48 | 5,709,644 |
| 2018-10-11 | $93.00 | $93.38 | $89.61 | $90.70 | $74.70 | 9,994,881 |
| 2018-10-10 | $93.85 | $95.39 | $92.99 | $93.08 | $76.66 | 5,310,755 |
| 2018-10-09 | $94.71 | $95.26 | $93.80 | $94.57 | $77.88 | 3,625,991 |
| 2018-10-08 | $94.07 | $95.37 | $93.75 | $94.81 | $78.08 | 3,305,475 |
| 2018-10-05 | $94.10 | $95.27 | $92.91 | $94.38 | $77.73 | 4,190,230 |
| 2018-10-04 | $95.81 | $95.81 | $93.26 | $93.84 | $77.28 | 4,425,398 |
| 2018-10-03 | $94.64 | $96.60 | $94.60 | $96.01 | $79.07 | 4,797,161 |
| 2018-10-02 | $95.34 | $95.35 | $93.47 | $94.23 | $77.60 | 6,792,176 |
| 2018-10-01 | $94.74 | $95.64 | $94.33 | $95.00 | $78.24 | 3,763,759 |
| 2018-09-28 | $94.00 | $95.16 | $93.84 | $94.58 | $77.89 | 4,527,939 |
| 2018-09-27 | $94.35 | $94.89 | $93.96 | $94.14 | $77.53 | 3,028,631 |
| 2018-09-26 | $94.29 | $95.11 | $93.85 | $94.18 | $77.56 | 4,656,187 |
| 2018-09-25 | $93.48 | $94.64 | $93.40 | $93.78 | $77.23 | 5,303,922 |
| 2018-09-24 | $92.30 | $93.98 | $91.95 | $93.42 | $76.94 | 5,910,344 |
| 2018-09-21 | $92.85 | $93.33 | $92.05 | $92.26 | $75.98 | 9,953,913 |
| 2018-09-20 | $91.43 | $93.12 | $90.62 | $92.68 | $76.33 | 5,991,182 |
| 2018-09-19 | $91.71 | $92.24 | $90.40 | $91.02 | $74.96 | 8,451,404 |
| 2018-09-18 | $95.35 | $96.06 | $92.41 | $92.61 | $76.27 | 10,240,547 |
| 2018-09-17 | $95.40 | $96.16 | $94.80 | $95.37 | $78.54 | 3,987,164 |
| 2018-09-14 | $96.29 | $96.40 | $94.92 | $95.68 | $78.80 | 3,446,014 |
| 2018-09-13 | $93.42 | $96.37 | $93.41 | $96.33 | $79.33 | 4,850,698 |
| 2018-09-12 | $92.39 | $93.94 | $92.04 | $93.24 | $76.79 | 3,304,688 |
| 2018-09-11 | $93.72 | $93.73 | $92.88 | $93.18 | $76.74 | 2,638,845 |
| 2018-09-10 | $94.98 | $95.17 | $93.70 | $93.82 | $77.27 | 3,156,842 |
| 2018-09-07 | $93.65 | $94.35 | $91.60 | $94.17 | $77.55 | 4,051,703 |
| 2018-09-06 | $94.79 | $95.08 | $92.79 | $93.74 | $77.20 | 5,416,272 |
| 2018-09-05 | $94.34 | $95.25 | $94.09 | $95.19 | $78.39 | 5,188,843 |
| 2018-09-04 | $95.97 | $95.97 | $94.08 | $94.56 | $77.87 | 4,456,109 |
| 2018-08-31 | $96.25 | $96.69 | $95.72 | $95.98 | $79.04 | 4,703,051 |
| 2018-08-30 | $97.50 | $97.73 | $96.56 | $96.79 | $79.71 | 3,434,437 |
| 2018-08-29 | $97.43 | $97.83 | $96.03 | $97.58 | $80.36 | 3,637,090 |
| 2018-08-28 | $97.79 | $98.70 | $97.10 | $97.26 | $80.10 | 3,515,360 |
| 2018-08-27 | $98.11 | $98.30 | $97.30 | $98.02 | $80.72 | 2,456,068 |
| 2018-08-24 | $97.14 | $97.59 | $96.55 | $97.40 | $80.21 | 2,996,105 |
| 2018-08-23 | $97.69 | $97.85 | $96.89 | $97.15 | $80.01 | 2,137,538 |
| 2018-08-22 | $97.84 | $98.32 | $97.13 | $97.64 | $80.41 | 2,963,307 |
| 2018-08-21 | $97.86 | $98.05 | $96.80 | $97.74 | $80.49 | 3,528,785 |
| 2018-08-20 | $99.33 | $100.23 | $97.47 | $97.63 | $80.40 | 6,172,473 |
| 2018-08-17 | $98.22 | $99.15 | $96.42 | $98.81 | $81.37 | 6,307,328 |
| 2018-08-16 | $97.84 | $98.65 | $97.06 | $98.22 | $80.89 | 6,333,261 |
| 2018-08-15 | $95.92 | $97.79 | $95.61 | $97.45 | $80.25 | 6,861,523 |
| 2018-08-14 | $96.72 | $97.35 | $95.74 | $95.92 | $78.99 | 5,580,827 |
| 2018-08-13 | $96.00 | $97.58 | $95.81 | $96.78 | $79.70 | 5,920,037 |
| 2018-08-10 | $95.35 | $96.74 | $95.31 | $95.80 | $78.90 | 4,446,819 |
| 2018-08-09 | $94.20 | $96.14 | $93.47 | $95.47 | $78.62 | 6,176,128 |
| 2018-08-08 | $93.52 | $94.08 | $92.87 | $93.73 | $77.19 | 4,535,412 |
| 2018-08-07 | $97.30 | $98.35 | $93.74 | $94.06 | $77.46 | 8,890,897 |
| 2018-08-06 | $96.26 | $97.55 | $95.74 | $97.06 | $79.93 | 5,134,156 |
| 2018-08-03 | $94.89 | $96.85 | $94.82 | $96.53 | $79.50 | 4,876,141 |
| 2018-08-02 | $93.58 | $95.86 | $93.41 | $95.12 | $78.34 | 6,023,350 |
| 2018-08-01 | $92.29 | $94.48 | $92.28 | $93.91 | $77.34 | 5,330,415 |
| 2018-07-31 | $91.65 | $92.63 | $91.33 | $92.23 | $75.96 | 8,691,817 |
| 2018-07-30 | $90.67 | $91.54 | $89.38 | $91.45 | $75.31 | 6,466,332 |
| 2018-07-27 | $91.34 | $92.27 | $88.77 | $90.56 | $74.58 | 12,906,016 |
| 2018-07-26 | $93.95 | $94.56 | $92.54 | $93.94 | $77.36 | 6,812,358 |
| 2018-07-25 | $91.08 | $93.51 | $91.08 | $93.12 | $76.69 | 7,475,658 |
| 2018-07-24 | $90.51 | $91.61 | $89.75 | $91.54 | $75.39 | 7,965,157 |
| 2018-07-23 | $89.17 | $89.99 | $88.64 | $89.40 | $73.63 | 6,316,842 |
| 2018-07-20 | $88.71 | $89.64 | $86.76 | $88.91 | $73.22 | 11,793,594 |
| 2018-07-19 | $93.22 | $93.28 | $87.76 | $89.95 | $74.08 | 19,747,219 |
| 2018-07-18 | $95.27 | $95.43 | $94.33 | $94.40 | $77.74 | 5,521,853 |
| 2018-07-17 | $96.27 | $97.17 | $95.33 | $95.41 | $78.57 | 5,107,476 |
| 2018-07-16 | $96.76 | $96.82 | $95.26 | $96.25 | $79.27 | 3,783,813 |
| 2018-07-13 | $94.96 | $96.86 | $94.94 | $96.63 | $79.58 | 3,712,414 |
| 2018-07-12 | $94.92 | $95.67 | $94.10 | $95.61 | $78.74 | 4,672,045 |
| 2018-07-11 | $96.26 | $97.50 | $94.87 | $94.96 | $77.43 | 6,229,964 |
| 2018-07-10 | $97.11 | $98.95 | $96.68 | $98.84 | $80.59 | 5,119,905 |
| 2018-07-09 | $97.98 | $98.35 | $96.92 | $97.04 | $79.12 | 5,953,144 |
| 2018-07-06 | $95.20 | $97.07 | $94.96 | $96.92 | $79.02 | 5,867,868 |
| 2018-07-05 | $94.46 | $95.06 | $93.95 | $94.48 | $77.04 | 4,743,975 |
| 2018-07-03 | $93.58 | $94.37 | $93.12 | $93.61 | $76.33 | 2,452,388 |
| 2018-07-02 | $92.06 | $93.30 | $91.85 | $93.11 | $75.92 | 3,854,576 |
| 2018-06-29 | $92.84 | $94.46 | $92.56 | $92.65 | $75.54 | 6,787,883 |
| 2018-06-28 | $91.34 | $92.61 | $90.81 | $92.43 | $75.36 | 6,698,892 |
| 2018-06-27 | $92.36 | $93.27 | $91.47 | $91.51 | $74.61 | 5,833,021 |
| 2018-06-26 | $93.36 | $93.86 | $92.08 | $92.12 | $75.11 | 5,117,112 |
| 2018-06-25 | $93.47 | $94.38 | $92.10 | $93.05 | $75.87 | 5,573,113 |
| 2018-06-22 | $96.06 | $96.11 | $93.43 | $93.49 | $76.23 | 9,746,059 |
| 2018-06-21 | $97.71 | $97.99 | $95.26 | $95.55 | $77.91 | 7,224,994 |
| 2018-06-20 | $98.22 | $99.55 | $97.84 | $98.25 | $80.11 | 5,842,698 |
| 2018-06-19 | $97.89 | $98.38 | $96.93 | $98.01 | $79.91 | 5,528,342 |
| 2018-06-18 | $99.15 | $99.33 | $98.31 | $98.48 | $80.30 | 6,426,842 |
| 2018-06-15 | $98.77 | $99.87 | $98.00 | $99.57 | $81.19 | 20,806,241 |
| 2018-06-14 | $98.38 | $98.92 | $97.75 | $98.75 | $80.52 | 4,648,738 |
| 2018-06-13 | $98.92 | $99.23 | $97.51 | $97.58 | $79.56 | 7,816,209 |
| 2018-06-12 | $99.80 | $100.12 | $98.74 | $98.91 | $80.65 | 8,060,412 |
| 2018-06-11 | $100.56 | $101.08 | $99.41 | $99.77 | $81.35 | 5,770,050 |
| 2018-06-08 | $99.28 | $100.50 | $99.00 | $100.43 | $81.89 | 4,012,900 |
| 2018-06-07 | $100.25 | $100.33 | $98.87 | $99.32 | $80.98 | 5,092,509 |
| 2018-06-06 | $99.25 | $99.99 | $98.32 | $99.98 | $81.52 | 4,933,473 |
| 2018-06-05 | $99.11 | $100.34 | $98.76 | $99.24 | $80.92 | 10,198,997 |
| 2018-06-04 | $98.48 | $99.46 | $97.62 | $99.10 | $80.80 | 10,922,502 |
| 2018-06-01 | $97.93 | $99.43 | $97.90 | $98.05 | $79.95 | 14,837,309 |
| 2018-05-31 | $100.93 | $101.10 | $98.50 | $98.94 | $80.67 | 18,910,905 |
| 2018-05-30 | $101.86 | $103.16 | $100.83 | $103.01 | $83.99 | 31,273,360 |
| 2018-05-29 | $100.27 | $101.59 | $98.93 | $99.47 | $81.10 | 25,494,690 |
| 2018-05-25 | $102.29 | $103.14 | $99.55 | $101.08 | $82.42 | 25,301,660 |
| 2018-05-24 | $104.55 | $104.55 | $101.61 | $103.14 | $84.10 | 13,164,507 |
| 2018-05-23 | $105.85 | $106.32 | $104.74 | $105.60 | $86.10 | 12,816,604 |
| 2018-05-22 | $106.55 | $107.24 | $106.10 | $106.23 | $86.62 | 9,456,794 |
| 2018-05-21 | $107.00 | $107.25 | $105.95 | $106.23 | $86.62 | 5,797,323 |
| 2018-05-18 | $105.27 | $106.78 | $105.11 | $105.98 | $86.41 | 5,328,032 |
| 2018-05-17 | $105.10 | $105.41 | $104.21 | $105.32 | $85.87 | 6,702,928 |
| 2018-05-16 | $104.46 | $105.65 | $104.20 | $105.04 | $85.65 | 8,296,694 |
| 2018-05-15 | $105.38 | $105.56 | $103.59 | $104.18 | $84.94 | 8,387,591 |
| 2018-05-14 | $104.40 | $106.30 | $104.33 | $105.89 | $86.34 | 8,471,724 |
| 2018-05-11 | $103.46 | $104.69 | $102.04 | $104.18 | $84.94 | 6,358,936 |
| 2018-05-10 | $102.58 | $103.81 | $101.93 | $102.85 | $83.86 | 5,369,748 |
| 2018-05-09 | $99.44 | $102.04 | $98.90 | $101.18 | $82.50 | 5,665,555 |
| 2018-05-08 | $99.13 | $99.78 | $98.70 | $99.40 | $81.05 | 7,620,940 |
| 2018-05-07 | $100.75 | $101.27 | $99.24 | $99.63 | $81.23 | 6,151,510 |
| 2018-05-04 | $99.90 | $100.93 | $99.12 | $100.17 | $81.67 | 5,224,382 |
| 2018-05-03 | $100.20 | $100.77 | $98.77 | $100.28 | $81.76 | 7,699,504 |
| 2018-05-02 | $101.17 | $101.76 | $99.96 | $100.37 | $81.84 | 7,625,639 |
| 2018-05-01 | $102.10 | $103.37 | $101.18 | $102.07 | $83.22 | 11,910,452 |
| 2018-04-30 | $99.05 | $99.42 | $96.52 | $96.55 | $78.72 | 7,449,376 |
| 2018-04-27 | $97.44 | $99.35 | $96.37 | $98.73 | $80.50 | 6,117,567 |
| 2018-04-26 | $94.00 | $98.55 | $93.58 | $97.44 | $79.45 | 12,594,414 |
| 2018-04-25 | $90.96 | $92.28 | $90.52 | $91.87 | $74.91 | 5,484,253 |
| 2018-04-24 | $92.95 | $93.48 | $90.44 | $91.36 | $74.49 | 6,378,274 |
| 2018-04-23 | $92.93 | $93.80 | $92.73 | $93.17 | $75.97 | 4,716,333 |
| 2018-04-20 | $93.41 | $93.80 | $92.02 | $92.60 | $75.50 | 4,754,776 |
| 2018-04-19 | $94.43 | $94.53 | $91.40 | $93.01 | $75.84 | 4,972,931 |
| 2018-04-18 | $94.00 | $94.60 | $93.02 | $94.32 | $76.90 | 5,289,722 |
| 2018-04-17 | $93.20 | $94.01 | $92.62 | $93.59 | $76.31 | 4,474,721 |
| 2018-04-16 | $92.89 | $93.49 | $92.31 | $92.60 | $75.50 | 3,922,527 |
| 2018-04-13 | $92.63 | $92.64 | $91.09 | $91.83 | $74.87 | 4,629,974 |
| 2018-04-12 | $93.71 | $93.71 | $92.07 | $92.12 | $75.11 | 6,403,768 |
| 2018-04-11 | $92.58 | $94.48 | $92.40 | $93.64 | $75.56 | 7,135,705 |
| 2018-04-10 | $91.50 | $94.39 | $90.93 | $93.62 | $75.55 | 6,296,543 |
| 2018-04-09 | $91.39 | $93.38 | $90.42 | $90.48 | $73.01 | 8,302,055 |
| 2018-04-06 | $91.45 | $92.77 | $88.79 | $89.78 | $72.45 | 6,761,246 |
| 2018-04-05 | $93.07 | $93.27 | $91.65 | $92.21 | $74.41 | 7,045,031 |
| 2018-04-04 | $88.71 | $93.41 | $88.63 | $92.94 | $75.00 | 8,841,740 |
| 2018-04-03 | $92.34 | $92.46 | $88.22 | $90.59 | $73.10 | 10,449,240 |
| 2018-04-02 | $94.00 | $94.64 | $90.30 | $91.46 | $73.80 | 7,816,531 |
| 2018-03-29 | $94.52 | $95.54 | $93.50 | $94.65 | $76.38 | 7,399,400 |
| 2018-03-28 | $92.19 | $96.85 | $91.58 | $94.27 | $76.07 | 11,154,226 |
| 2018-03-27 | $95.50 | $95.72 | $91.12 | $92.01 | $74.25 | 10,747,585 |
| 2018-03-26 | $99.49 | $99.91 | $91.76 | $95.28 | $76.89 | 13,722,235 |
| 2018-03-23 | $98.99 | $100.32 | $97.37 | $97.46 | $78.65 | 14,088,409 |
| 2018-03-22 | $104.19 | $104.50 | $95.52 | $98.10 | $79.16 | 26,832,338 |
| 2018-03-21 | $113.08 | $113.79 | $111.73 | $112.45 | $90.74 | 4,459,853 |
| 2018-03-20 | $112.90 | $114.15 | $112.09 | $112.65 | $90.90 | 4,811,787 |
| 2018-03-19 | $113.74 | $114.98 | $110.44 | $112.03 | $90.40 | 7,783,848 |
| 2018-03-16 | $114.89 | $116.73 | $113.59 | $113.71 | $91.76 | 8,366,582 |
| 2018-03-15 | $119.00 | $119.50 | $114.88 | $114.93 | $92.74 | 5,812,408 |
| 2018-03-14 | $120.34 | $120.67 | $117.95 | $118.94 | $95.98 | 3,551,176 |
| 2018-03-13 | $119.26 | $121.45 | $118.73 | $119.75 | $96.63 | 5,128,807 |
| 2018-03-12 | $119.40 | $119.59 | $117.93 | $118.30 | $95.46 | 4,692,909 |
| 2018-03-09 | $117.85 | $119.66 | $117.67 | $119.29 | $96.26 | 5,108,844 |
| 2018-03-08 | $115.00 | $117.75 | $114.35 | $117.01 | $94.42 | 5,728,242 |
| 2018-03-07 | $112.58 | $114.99 | $112.21 | $114.72 | $92.57 | 5,286,825 |
| 2018-03-06 | $116.01 | $116.30 | $113.83 | $114.56 | $92.44 | 3,650,462 |
| 2018-03-05 | $114.00 | $116.32 | $112.89 | $115.66 | $93.33 | 3,975,730 |
| 2018-03-02 | $112.94 | $115.47 | $111.89 | $115.04 | $92.83 | 5,439,693 |
| 2018-03-01 | $115.91 | $116.61 | $111.81 | $113.84 | $91.86 | 7,148,883 |
| 2018-02-28 | $119.00 | $120.00 | $115.78 | $115.83 | $93.47 | 6,558,150 |
| 2018-02-27 | $121.21 | $122.00 | $118.16 | $118.26 | $95.43 | 4,699,369 |
| 2018-02-26 | $119.27 | $121.72 | $119.04 | $121.54 | $98.08 | 4,459,411 |
| 2018-02-23 | $118.41 | $119.31 | $116.89 | $118.75 | $95.83 | 4,481,829 |
| 2018-02-22 | $118.57 | $119.73 | $116.58 | $117.56 | $94.87 | 4,755,327 |
| 2018-02-21 | $118.49 | $121.30 | $117.85 | $117.91 | $95.15 | 5,082,826 |
| 2018-02-20 | $117.72 | $121.55 | $117.22 | $117.98 | $95.20 | 8,497,457 |
| 2018-02-16 | $115.23 | $119.20 | $115.20 | $118.60 | $95.70 | 8,716,981 |
| 2018-02-15 | $113.62 | $116.33 | $112.38 | $114.90 | $92.72 | 7,353,471 |
| 2018-02-14 | $111.04 | $113.67 | $110.28 | $113.08 | $91.25 | 6,170,591 |
| 2018-02-13 | $111.54 | $112.41 | $110.39 | $111.86 | $90.27 | 5,304,814 |
| 2018-02-12 | $112.57 | $113.33 | $110.65 | $111.93 | $90.32 | 4,777,236 |
| 2018-02-09 | $109.57 | $112.75 | $106.41 | $111.30 | $89.81 | 8,845,503 |
| 2018-02-08 | $113.33 | $114.00 | $108.32 | $108.48 | $87.54 | 7,147,856 |
| 2018-02-07 | $111.52 | $116.85 | $111.38 | $113.62 | $91.69 | 9,712,719 |
| 2018-02-06 | $104.91 | $113.52 | $101.00 | $111.20 | $89.73 | 13,874,489 |
| 2018-02-05 | $113.00 | $115.54 | $109.40 | $109.51 | $88.37 | 9,530,002 |
| 2018-02-02 | $115.50 | $117.93 | $114.92 | $115.17 | $92.94 | 7,083,058 |
| 2018-02-01 | $112.24 | $117.53 | $112.23 | $116.34 | $93.88 | 9,909,452 |
| 2018-01-31 | $116.21 | $116.50 | $111.29 | $112.22 | $90.56 | 15,639,245 |
| 2018-01-30 | $119.42 | $121.45 | $115.87 | $115.88 | $93.51 | 11,738,225 |
| 2018-01-29 | $121.50 | $124.15 | $118.98 | $122.31 | $98.70 | 10,000,873 |
| 2018-01-26 | $114.50 | $125.86 | $113.50 | $123.21 | $99.42 | 19,033,726 |
| 2018-01-25 | $105.95 | $108.37 | $105.74 | $108.30 | $87.39 | 6,313,996 |
| 2018-01-24 | $105.26 | $106.23 | $104.10 | $105.51 | $85.14 | 4,292,180 |
| 2018-01-23 | $106.17 | $106.97 | $105.03 | $105.38 | $85.04 | 4,929,570 |
| 2018-01-22 | $104.70 | $106.54 | $104.46 | $106.49 | $85.93 | 3,720,317 |
| 2018-01-19 | $104.33 | $104.87 | $103.55 | $104.64 | $84.44 | 4,984,487 |
| 2018-01-18 | $104.29 | $104.85 | $103.44 | $103.81 | $83.77 | 6,166,483 |
| 2018-01-17 | $103.00 | $104.84 | $102.55 | $104.36 | $84.21 | 5,350,791 |
| 2018-01-16 | $100.26 | $103.00 | $100.00 | $102.49 | $82.70 | 8,372,902 |
| 2018-01-12 | $99.34 | $100.64 | $98.66 | $100.34 | $80.97 | 4,370,593 |
| 2018-01-11 | $99.37 | $99.49 | $98.56 | $99.27 | $80.11 | 4,240,921 |
| 2018-01-10 | $99.65 | $100.20 | $99.18 | $99.69 | $79.87 | 4,607,167 |
| 2018-01-09 | $99.49 | $100.66 | $98.70 | $100.24 | $80.31 | 4,032,739 |
| 2018-01-08 | $101.28 | $101.28 | $98.18 | $99.49 | $79.71 | 5,579,124 |
| 2018-01-05 | $99.34 | $101.20 | $98.56 | $101.11 | $81.01 | 4,531,681 |
| 2018-01-04 | $100.07 | $100.12 | $98.35 | $99.38 | $79.63 | 3,552,288 |
| 2018-01-03 | $98.55 | $100.10 | $98.04 | $99.95 | $80.08 | 4,694,989 |
| 2018-01-02 | $97.14 | $98.90 | $96.75 | $98.41 | $78.85 | 4,559,726 |
| 2017-12-29 | $98.14 | $98.43 | $96.71 | $96.71 | $77.49 | 3,174,414 |
| 2017-12-28 | $98.19 | $98.39 | $97.52 | $97.79 | $78.35 | 1,846,552 |
| 2017-12-27 | $97.73 | $98.23 | $97.44 | $98.09 | $78.59 | 1,880,405 |
| 2017-12-26 | $98.15 | $98.36 | $97.05 | $97.75 | $78.32 | 2,363,794 |
| 2017-12-22 | $97.86 | $98.69 | $97.71 | $98.21 | $78.69 | 2,801,268 |
| 2017-12-21 | $97.82 | $98.35 | $97.72 | $97.91 | $78.45 | 2,211,023 |
| 2017-12-20 | $97.86 | $98.90 | $97.22 | $97.41 | $78.05 | 3,297,014 |
| 2017-12-19 | $98.42 | $98.55 | $97.70 | $97.92 | $78.46 | 2,808,697 |
| 2017-12-18 | $97.67 | $99.10 | $97.55 | $98.19 | $78.67 | 4,705,612 |
| 2017-12-15 | $96.86 | $97.88 | $96.64 | $97.45 | $78.08 | 11,189,152 |
| 2017-12-14 | $97.33 | $97.44 | $95.65 | $96.30 | $77.16 | 3,896,583 |
| 2017-12-13 | $96.60 | $98.87 | $96.60 | $97.35 | $78.00 | 6,087,890 |
| 2017-12-12 | $95.72 | $96.69 | $94.76 | $96.30 | $77.16 | 4,193,792 |
| 2017-12-11 | $96.39 | $97.31 | $95.77 | $96.47 | $77.29 | 4,116,508 |
| 2017-12-08 | $95.68 | $96.54 | $94.62 | $95.95 | $76.88 | 5,176,356 |
| 2017-12-07 | $94.40 | $94.57 | $92.90 | $94.24 | $75.51 | 4,507,382 |
| 2017-12-06 | $95.70 | $95.79 | $93.47 | $94.40 | $75.64 | 4,212,587 |
| 2017-12-05 | $95.45 | $96.72 | $95.00 | $95.41 | $76.44 | 5,530,284 |
| 2017-12-04 | $96.37 | $96.65 | $94.65 | $95.22 | $76.29 | 4,613,338 |
| 2017-12-01 | $97.19 | $98.52 | $94.30 | $96.32 | $77.17 | 4,821,190 |
| 2017-11-30 | $96.36 | $97.53 | $96.21 | $96.92 | $77.65 | 7,889,581 |
| 2017-11-29 | $95.76 | $96.35 | $95.03 | $95.82 | $76.77 | 4,081,355 |
| 2017-11-28 | $95.94 | $96.89 | $94.83 | $95.42 | $76.45 | 4,787,754 |
| 2017-11-27 | $94.69 | $95.63 | $94.44 | $95.42 | $76.45 | 3,024,719 |
| 2017-11-24 | $94.00 | $94.97 | $93.55 | $94.72 | $75.89 | 1,932,938 |
| 2017-11-22 | $94.69 | $95.40 | $94.22 | $94.47 | $75.69 | 2,542,408 |
| 2017-11-21 | $93.70 | $95.40 | $93.60 | $94.68 | $75.86 | 4,305,682 |
| 2017-11-20 | $93.92 | $94.31 | $92.89 | $93.60 | $74.99 | 4,295,646 |
| 2017-11-17 | $93.80 | $94.49 | $93.57 | $93.61 | $75.00 | 3,258,991 |
| 2017-11-16 | $94.44 | $95.17 | $93.28 | $94.47 | $75.69 | 4,301,588 |
| 2017-11-15 | $94.63 | $94.70 | $92.72 | $93.76 | $75.12 | 4,380,487 |
| 2017-11-14 | $94.64 | $94.91 | $93.12 | $94.75 | $75.92 | 4,568,784 |
| 2017-11-13 | $95.37 | $95.42 | $94.04 | $95.12 | $76.21 | 3,997,792 |
| 2017-11-10 | $95.35 | $95.94 | $93.56 | $95.43 | $76.46 | 6,124,339 |
| 2017-11-09 | $95.29 | $96.37 | $95.26 | $95.89 | $76.83 | 5,170,130 |
| 2017-11-08 | $94.31 | $96.37 | $93.84 | $95.71 | $76.68 | 6,801,148 |
| 2017-11-07 | $92.98 | $95.68 | $92.96 | $93.96 | $75.28 | 6,896,277 |
| 2017-11-06 | $92.22 | $93.58 | $91.42 | $92.96 | $74.48 | 5,633,542 |
| 2017-11-03 | $91.30 | $92.56 | $90.91 | $92.31 | $73.96 | 3,613,245 |
| 2017-11-02 | $92.08 | $92.34 | $90.19 | $91.02 | $72.93 | 4,956,746 |
| 2017-11-01 | $90.78 | $93.34 | $90.27 | $92.44 | $74.06 | 7,028,543 |
| 2017-10-31 | $90.88 | $91.82 | $90.04 | $90.25 | $72.31 | 7,032,912 |
| 2017-10-30 | $91.70 | $92.06 | $88.91 | $90.96 | $72.88 | 6,510,153 |
| 2017-10-27 | $92.70 | $94.97 | $90.75 | $91.93 | $73.66 | 9,016,009 |
| 2017-10-26 | $91.86 | $91.86 | $85.24 | $89.56 | $71.76 | 10,267,227 |
| 2017-10-25 | $91.78 | $92.08 | $90.73 | $91.78 | $73.54 | 5,571,612 |
| 2017-10-24 | $94.00 | $94.14 | $90.77 | $91.69 | $73.46 | 8,914,125 |
| 2017-10-23 | $95.93 | $96.00 | $94.45 | $94.51 | $75.72 | 4,465,871 |
| 2017-10-20 | $96.78 | $98.26 | $94.89 | $96.10 | $77.00 | 6,773,839 |
| 2017-10-19 | $95.50 | $96.62 | $94.51 | $96.48 | $77.30 | 9,137,443 |
| 2017-10-18 | $92.35 | $96.44 | $92.20 | $96.04 | $76.95 | 10,969,313 |
| 2017-10-17 | $91.09 | $92.78 | $90.95 | $92.17 | $73.85 | 5,239,293 |
| 2017-10-16 | $91.01 | $91.99 | $90.56 | $91.04 | $72.94 | 4,628,445 |
| 2017-10-13 | $91.41 | $91.85 | $90.54 | $90.67 | $72.65 | 6,788,902 |
| 2017-10-12 | $91.77 | $91.99 | $90.91 | $91.42 | $73.25 | 4,711,620 |
| 2017-10-11 | $91.47 | $92.61 | $90.97 | $92.38 | $73.50 | 5,966,473 |
| 2017-10-10 | $90.71 | $91.22 | $89.70 | $91.17 | $72.54 | 3,560,210 |
| 2017-10-09 | $90.57 | $91.19 | $90.15 | $90.78 | $72.23 | 4,331,482 |
| 2017-10-06 | $90.20 | $91.33 | $89.95 | $90.49 | $72.00 | 3,461,787 |
| 2017-10-05 | $89.69 | $90.56 | $89.48 | $90.18 | $71.75 | 4,197,283 |
| 2017-10-04 | $89.52 | $90.44 | $89.31 | $89.90 | $71.53 | 3,205,853 |
| 2017-10-03 | $90.44 | $90.64 | $89.02 | $89.70 | $71.37 | 4,284,211 |
| 2017-10-02 | $89.74 | $90.41 | $88.91 | $90.39 | $71.92 | 5,840,957 |
| 2017-09-29 | $88.69 | $89.35 | $87.67 | $88.86 | $70.70 | 6,741,247 |
| 2017-09-28 | $86.67 | $90.95 | $86.38 | $88.96 | $70.78 | 14,780,327 |
| 2017-09-27 | $85.35 | $85.39 | $83.19 | $84.75 | $67.43 | 6,448,814 |
| 2017-09-26 | $86.35 | $86.91 | $85.16 | $85.35 | $67.91 | 5,681,763 |
| 2017-09-25 | $86.92 | $87.78 | $86.40 | $86.57 | $68.88 | 8,143,384 |
| 2017-09-22 | $87.22 | $87.75 | $86.77 | $87.48 | $69.60 | 6,790,179 |
| 2017-09-21 | $87.36 | $87.70 | $86.67 | $87.41 | $69.55 | 7,039,818 |
| 2017-09-20 | $86.40 | $87.48 | $86.25 | $87.41 | $69.55 | 6,484,698 |
| 2017-09-19 | $85.54 | $86.66 | $85.38 | $86.37 | $68.72 | 7,560,461 |
| 2017-09-18 | $87.47 | $87.81 | $85.08 | $85.32 | $67.88 | 9,655,625 |
| 2017-09-15 | $89.39 | $89.69 | $86.52 | $87.37 | $69.52 | 20,332,092 |
| 2017-09-14 | $88.23 | $89.32 | $88.15 | $89.22 | $70.99 | 9,997,339 |
| 2017-09-13 | $87.58 | $88.84 | $87.42 | $88.47 | $70.39 | 9,018,210 |
| 2017-09-12 | $86.97 | $87.97 | $86.50 | $87.75 | $69.82 | 11,085,405 |
| 2017-09-11 | $84.46 | $87.10 | $84.38 | $87.00 | $69.22 | 12,534,041 |
| 2017-09-08 | $81.29 | $86.09 | $81.11 | $85.34 | $67.90 | 14,730,393 |
| 2017-09-07 | $77.29 | $82.45 | $77.00 | $81.78 | $65.07 | 15,320,232 |
| 2017-09-06 | $75.61 | $77.46 | $75.35 | $77.05 | $61.30 | 7,678,544 |
| 2017-09-05 | $75.39 | $75.58 | $74.73 | $75.25 | $59.87 | 6,309,109 |
| 2017-09-01 | $75.59 | $76.00 | $75.26 | $75.42 | $60.01 | 3,831,695 |
| 2017-08-31 | $74.11 | $75.40 | $73.92 | $75.30 | $59.91 | 5,921,758 |
| 2017-08-30 | $73.62 | $74.18 | $73.58 | $73.92 | $58.81 | 3,073,646 |
| 2017-08-29 | $72.78 | $73.90 | $72.78 | $73.89 | $58.79 | 3,329,315 |
| 2017-08-28 | $72.67 | $73.57 | $72.56 | $73.32 | $58.34 | 4,533,174 |
| 2017-08-25 | $72.22 | $72.78 | $72.21 | $72.48 | $57.67 | 3,852,441 |
| 2017-08-24 | $71.72 | $72.31 | $71.40 | $72.11 | $57.37 | 4,028,279 |
| 2017-08-23 | $71.29 | $71.90 | $71.27 | $71.52 | $56.90 | 3,002,092 |
| 2017-08-22 | $70.91 | $71.88 | $70.76 | $71.75 | $57.09 | 3,499,957 |
| 2017-08-21 | $69.92 | $70.83 | $69.91 | $70.70 | $56.25 | 3,961,680 |
| 2017-08-18 | $69.52 | $70.44 | $69.47 | $69.96 | $55.66 | 3,967,143 |
| 2017-08-17 | $70.60 | $70.68 | $69.83 | $69.85 | $55.58 | 4,952,629 |
| 2017-08-16 | $70.49 | $70.75 | $70.11 | $70.42 | $56.03 | 4,715,542 |
| 2017-08-15 | $71.08 | $71.14 | $70.28 | $70.34 | $55.97 | 3,694,264 |
| 2017-08-14 | $71.23 | $71.29 | $70.70 | $70.82 | $56.35 | 2,604,230 |
| 2017-08-11 | $70.74 | $71.01 | $70.43 | $70.63 | $56.20 | 3,233,487 |
| 2017-08-10 | $72.01 | $72.19 | $70.39 | $70.44 | $56.05 | 5,893,135 |
| 2017-08-09 | $71.26 | $72.14 | $71.10 | $72.02 | $57.30 | 4,517,865 |
| 2017-08-08 | $71.33 | $71.91 | $71.01 | $71.47 | $56.87 | 4,353,997 |
| 2017-08-07 | $70.94 | $71.23 | $70.64 | $71.22 | $56.67 | 3,496,033 |
| 2017-08-04 | $71.17 | $71.37 | $70.35 | $70.99 | $56.48 | 4,725,037 |
| 2017-08-03 | $70.61 | $71.01 | $70.36 | $70.99 | $56.48 | 4,377,498 |
| 2017-08-02 | $70.25 | $70.74 | $69.93 | $70.71 | $56.26 | 4,907,222 |
| 2017-08-01 | $70.03 | $70.84 | $69.85 | $70.38 | $56.00 | 6,648,737 |
| 2017-07-31 | $70.52 | $70.58 | $69.83 | $69.91 | $55.62 | 7,740,218 |
| 2017-07-28 | $71.64 | $72.44 | $69.38 | $70.44 | $56.05 | 7,951,830 |
| 2017-07-27 | $72.78 | $72.80 | $70.88 | $71.73 | $57.07 | 7,351,961 |
| 2017-07-26 | $72.37 | $72.69 | $71.95 | $72.59 | $57.76 | 4,676,556 |
| 2017-07-25 | $74.40 | $74.55 | $72.47 | $72.52 | $57.70 | 6,154,413 |
| 2017-07-24 | $74.63 | $74.75 | $73.84 | $73.91 | $58.81 | 5,407,627 |
| 2017-07-21 | $73.98 | $75.04 | $73.85 | $74.63 | $59.38 | 4,922,621 |
| 2017-07-20 | $72.99 | $74.22 | $72.95 | $74.01 | $58.89 | 5,220,708 |
| 2017-07-19 | $72.48 | $72.77 | $72.02 | $72.77 | $57.90 | 3,145,522 |
| 2017-07-18 | $72.63 | $72.86 | $71.75 | $72.23 | $57.47 | 5,247,379 |
| 2017-07-17 | $73.10 | $73.47 | $72.69 | $72.70 | $57.84 | 3,459,145 |
| 2017-07-14 | $72.62 | $73.23 | $72.51 | $73.11 | $58.17 | 4,256,868 |
| 2017-07-13 | $71.94 | $72.90 | $71.67 | $72.63 | $57.79 | 5,168,709 |
| 2017-07-12 | $71.51 | $72.13 | $71.30 | $71.88 | $57.19 | 4,841,537 |
| 2017-07-11 | $71.89 | $72.17 | $71.33 | $71.84 | $56.66 | 3,527,484 |
| 2017-07-10 | $71.80 | $72.23 | $71.58 | $71.83 | $56.65 | 3,150,182 |
| 2017-07-07 | $72.11 | $72.11 | $71.63 | $72.03 | $56.80 | 4,123,406 |
| 2017-07-06 | $72.24 | $72.45 | $71.41 | $71.73 | $56.57 | 4,343,910 |
| 2017-07-05 | $72.48 | $72.74 | $71.99 | $72.48 | $57.16 | 4,733,154 |
| 2017-07-03 | $72.76 | $72.99 | $72.37 | $72.42 | $57.11 | 2,570,706 |
| 2017-06-30 | $72.57 | $72.82 | $72.21 | $72.51 | $57.18 | 4,683,091 |
| 2017-06-29 | $73.15 | $73.17 | $71.91 | $72.48 | $57.16 | 4,391,431 |
| 2017-06-28 | $72.72 | $73.54 | $72.58 | $72.92 | $57.51 | 4,194,616 |
| 2017-06-27 | $72.70 | $73.06 | $72.25 | $72.39 | $57.09 | 4,478,190 |
| 2017-06-26 | $72.79 | $72.95 | $72.41 | $72.74 | $57.36 | 4,012,508 |
| 2017-06-23 | $73.20 | $73.49 | $72.26 | $72.64 | $57.29 | 6,797,205 |
| 2017-06-22 | $71.49 | $73.67 | $71.41 | $73.18 | $57.71 | 9,921,254 |
| 2017-06-21 | $71.11 | $71.70 | $71.05 | $71.34 | $56.26 | 6,070,160 |
| 2017-06-20 | $71.44 | $71.81 | $71.16 | $71.22 | $56.17 | 6,492,054 |
| 2017-06-19 | $71.11 | $71.59 | $70.94 | $71.34 | $56.26 | 6,325,260 |
| 2017-06-16 | $70.80 | $71.12 | $70.49 | $71.05 | $56.03 | 9,020,326 |
| 2017-06-15 | $70.34 | $70.65 | $69.88 | $70.60 | $55.68 | 4,670,036 |
| 2017-06-14 | $69.48 | $70.79 | $69.37 | $70.52 | $55.61 | 6,573,178 |
| 2017-06-13 | $69.62 | $70.03 | $69.42 | $69.67 | $54.94 | 5,225,616 |
| 2017-06-12 | $69.79 | $69.90 | $68.89 | $69.53 | $54.83 | 6,034,751 |
| 2017-06-09 | $68.80 | $69.83 | $68.72 | $69.67 | $54.94 | 6,112,345 |
| 2017-06-08 | $68.67 | $69.05 | $68.34 | $68.76 | $54.23 | 6,033,209 |
| 2017-06-07 | $68.01 | $69.32 | $68.01 | $68.75 | $54.22 | 8,404,762 |
| 2017-06-06 | $67.48 | $68.10 | $67.37 | $67.87 | $53.52 | 5,472,179 |
| 2017-06-05 | $67.25 | $67.86 | $66.88 | $67.51 | $53.24 | 4,899,169 |
| 2017-06-02 | $66.81 | $67.31 | $66.62 | $67.25 | $53.04 | 5,623,481 |
| 2017-06-01 | $66.26 | $66.73 | $66.12 | $66.71 | $52.61 | 4,516,912 |
| 2017-05-31 | $66.24 | $66.41 | $65.61 | $66.02 | $52.07 | 6,874,577 |
| 2017-05-30 | $65.89 | $66.20 | $65.81 | $66.02 | $52.07 | 4,740,856 |
| 2017-05-26 | $66.14 | $66.41 | $65.85 | $66.06 | $52.10 | 4,064,896 |
| 2017-05-25 | $66.06 | $66.57 | $65.80 | $66.32 | $52.30 | 4,030,788 |
| 2017-05-24 | $65.79 | $66.12 | $65.57 | $65.93 | $51.99 | 3,174,632 |
| 2017-05-23 | $65.44 | $66.26 | $65.43 | $65.84 | $51.92 | 4,676,455 |
| 2017-05-22 | $65.55 | $65.62 | $64.80 | $65.44 | $51.61 | 5,475,547 |
| 2017-05-19 | $65.74 | $66.01 | $65.31 | $65.58 | $51.72 | 5,947,195 |
| 2017-05-18 | $65.37 | $66.10 | $65.20 | $65.63 | $51.76 | 5,953,445 |
| 2017-05-17 | $64.98 | $66.34 | $64.61 | $65.37 | $51.55 | 12,620,651 |
| 2017-05-16 | $66.73 | $66.92 | $66.33 | $66.85 | $52.72 | 6,247,520 |
| 2017-05-15 | $66.07 | $66.85 | $65.95 | $66.67 | $52.58 | 8,410,166 |
| 2017-05-12 | $65.27 | $66.19 | $65.21 | $66.06 | $52.10 | 6,007,756 |
| 2017-05-11 | $65.90 | $65.96 | $64.66 | $65.30 | $51.50 | 7,795,328 |
| 2017-05-10 | $66.16 | $66.23 | $65.36 | $65.98 | $52.03 | 5,128,178 |
| 2017-05-09 | $66.20 | $66.95 | $65.86 | $66.17 | $52.18 | 4,387,216 |
| 2017-05-08 | $66.94 | $66.95 | $66.14 | $66.21 | $52.22 | 4,410,652 |
| 2017-05-05 | $67.19 | $67.22 | $66.32 | $66.99 | $52.83 | 4,543,305 |
| 2017-05-04 | $66.74 | $67.40 | $66.62 | $67.23 | $53.02 | 4,217,976 |
| 2017-05-03 | $66.45 | $66.88 | $66.21 | $66.74 | $52.63 | 4,966,429 |
| 2017-05-02 | $66.51 | $66.68 | $66.18 | $66.63 | $52.55 | 4,176,705 |
| 2017-05-01 | $66.00 | $66.67 | $65.94 | $66.48 | $52.43 | 4,563,914 |
| 2017-04-28 | $66.06 | $66.32 | $65.44 | $65.94 | $52.00 | 5,465,620 |
| 2017-04-27 | $65.45 | $67.50 | $65.12 | $66.07 | $52.10 | 11,639,483 |
| 2017-04-26 | $65.19 | $65.92 | $65.02 | $65.04 | $51.29 | 4,953,498 |
| 2017-04-25 | $64.94 | $65.63 | $64.82 | $65.10 | $51.34 | 4,775,055 |
| 2017-04-24 | $64.40 | $65.16 | $64.26 | $64.66 | $50.99 | 7,120,988 |
| 2017-04-21 | $63.76 | $64.29 | $63.55 | $63.82 | $50.33 | 4,154,869 |
| 2017-04-20 | $63.72 | $64.00 | $63.29 | $63.78 | $50.30 | 5,708,615 |
| 2017-04-19 | $63.90 | $63.93 | $63.31 | $63.45 | $50.04 | 4,057,127 |
| 2017-04-18 | $64.03 | $64.08 | $63.12 | $63.65 | $50.20 | 4,755,959 |
| 2017-04-17 | $64.79 | $64.97 | $64.06 | $64.31 | $50.72 | 4,189,518 |
| 2017-04-13 | $64.24 | $64.73 | $64.09 | $64.13 | $50.57 | 3,896,680 |
| 2017-04-12 | $64.17 | $64.41 | $63.67 | $64.37 | $50.76 | 6,121,973 |
| 2017-04-11 | $64.43 | $64.43 | $63.32 | $64.18 | $50.61 | 5,404,529 |
| 2017-04-10 | $65.50 | $65.78 | $64.91 | $64.97 | $50.73 | 7,136,184 |
| 2017-04-07 | $65.06 | $65.93 | $64.83 | $65.54 | $51.18 | 6,089,261 |
| 2017-04-06 | $65.03 | $65.20 | $64.65 | $65.08 | $50.82 | 4,628,438 |
| 2017-04-05 | $65.23 | $65.76 | $64.86 | $64.96 | $50.72 | 4,396,317 |
| 2017-04-04 | $65.12 | $65.30 | $64.83 | $65.11 | $50.84 | 3,457,881 |
| 2017-04-03 | $65.24 | $65.59 | $64.88 | $65.03 | $50.78 | 5,229,211 |
| 2017-03-31 | $65.46 | $65.52 | $65.15 | $65.16 | $50.88 | 4,057,839 |
| 2017-03-30 | $65.76 | $65.82 | $65.25 | $65.46 | $51.11 | 3,749,633 |
| 2017-03-29 | $65.95 | $66.27 | $65.68 | $65.77 | $51.36 | 3,649,941 |
| 2017-03-28 | $65.96 | $66.21 | $65.64 | $65.98 | $51.52 | 5,067,333 |
| 2017-03-27 | $65.37 | $66.28 | $65.24 | $66.10 | $51.61 | 4,962,319 |
| 2017-03-24 | $65.51 | $66.12 | $65.32 | $65.62 | $51.24 | 4,056,243 |
| 2017-03-23 | $65.52 | $66.07 | $65.36 | $65.65 | $51.26 | 4,099,497 |
| 2017-03-22 | $65.38 | $65.73 | $65.10 | $65.52 | $51.16 | 5,662,572 |
| 2017-03-21 | $65.96 | $66.00 | $65.04 | $65.35 | $51.03 | 5,187,438 |
| 2017-03-20 | $65.78 | $66.01 | $65.56 | $65.80 | $51.38 | 4,252,114 |
| 2017-03-17 | $66.04 | $66.09 | $65.50 | $65.69 | $51.29 | 11,288,046 |
| 2017-03-16 | $66.40 | $66.45 | $65.55 | $65.90 | $51.46 | 5,162,786 |
| 2017-03-15 | $65.70 | $66.79 | $65.68 | $66.55 | $51.97 | 5,241,216 |
| 2017-03-14 | $65.88 | $66.05 | $65.60 | $65.67 | $51.28 | 3,728,039 |
| 2017-03-13 | $65.87 | $65.94 | $65.30 | $65.85 | $51.42 | 7,577,385 |
| 2017-03-10 | $65.30 | $66.45 | $65.11 | $65.88 | $51.44 | 12,788,109 |
| 2017-03-09 | $64.14 | $64.72 | $64.05 | $64.50 | $50.36 | 6,957,213 |
| 2017-03-08 | $63.75 | $64.68 | $63.50 | $64.14 | $50.08 | 7,049,660 |
| 2017-03-07 | $63.14 | $64.14 | $62.97 | $63.69 | $49.73 | 9,637,663 |
| 2017-03-06 | $63.00 | $63.85 | $62.88 | $63.55 | $49.62 | 6,837,019 |
| 2017-03-03 | $63.11 | $63.53 | $62.83 | $63.34 | $49.46 | 6,125,782 |
| 2017-03-02 | $62.78 | $63.60 | $62.60 | $63.25 | $49.39 | 8,190,430 |
| 2017-03-01 | $62.16 | $62.93 | $61.95 | $62.83 | $49.06 | 7,737,382 |
| 2017-02-28 | $62.11 | $62.40 | $61.69 | $61.84 | $48.29 | 6,756,122 |
| 2017-02-27 | $62.02 | $62.37 | $61.68 | $62.22 | $48.58 | 5,214,091 |
| 2017-02-24 | $61.92 | $62.23 | $61.49 | $62.09 | $48.48 | 6,536,054 |
| 2017-02-23 | $61.68 | $62.24 | $61.45 | $61.94 | $48.37 | 8,057,672 |
| 2017-02-22 | $61.72 | $61.95 | $61.30 | $61.36 | $47.91 | 6,422,208 |
| 2017-02-21 | $61.84 | $62.11 | $61.50 | $61.83 | $48.28 | 8,503,319 |
| 2017-02-17 | $61.54 | $62.08 | $61.17 | $61.77 | $48.23 | 8,124,442 |
| 2017-02-16 | $61.67 | $61.91 | $60.81 | $61.48 | $48.01 | 5,662,016 |
| 2017-02-15 | $60.92 | $61.84 | $60.40 | $61.65 | $48.14 | 8,927,630 |
| 2017-02-14 | $60.44 | $60.98 | $60.15 | $60.82 | $47.49 | 13,562,193 |
| 2017-02-13 | $60.58 | $60.86 | $60.43 | $60.51 | $47.25 | 6,396,046 |
| 2017-02-10 | $60.85 | $61.00 | $60.27 | $60.42 | $47.18 | 5,749,160 |
| 2017-02-09 | $60.74 | $61.00 | $60.42 | $60.84 | $47.51 | 4,324,649 |
| 2017-02-08 | $60.14 | $61.02 | $60.05 | $60.52 | $47.26 | 5,357,808 |
| 2017-02-07 | $60.65 | $60.87 | $60.40 | $60.56 | $47.29 | 4,210,235 |
| 2017-02-06 | $60.51 | $60.97 | $60.35 | $60.65 | $47.36 | 5,358,115 |
| 2017-02-03 | $60.90 | $61.06 | $60.44 | $60.67 | $47.37 | 6,470,271 |
| 2017-02-02 | $60.65 | $61.12 | $60.48 | $60.89 | $47.55 | 5,365,347 |
| 2017-02-01 | $61.07 | $61.10 | $60.27 | $60.89 | $47.55 | 5,888,681 |
| 2017-01-31 | $60.01 | $61.32 | $59.75 | $61.11 | $47.72 | 8,149,664 |
| 2017-01-30 | $59.91 | $60.47 | $59.27 | $60.43 | $47.19 | 7,792,453 |
| 2017-01-27 | $60.00 | $61.25 | $59.52 | $60.00 | $46.85 | 14,151,123 |
| 2017-01-26 | $61.16 | $61.90 | $61.07 | $61.27 | $47.84 | 7,764,486 |
| 2017-01-25 | $60.60 | $61.63 | $60.34 | $61.38 | $47.93 | 8,052,806 |
| 2017-01-24 | $60.91 | $60.93 | $59.67 | $60.58 | $47.30 | 6,642,033 |
| 2017-01-23 | $61.02 | $61.26 | $60.68 | $60.96 | $47.60 | 5,244,715 |
| 2017-01-20 | $61.41 | $61.77 | $61.08 | $61.15 | $47.75 | 6,729,941 |
| 2017-01-19 | $61.45 | $61.88 | $61.12 | $61.38 | $47.93 | 5,384,163 |
| 2017-01-18 | $61.76 | $62.14 | $61.32 | $61.66 | $48.15 | 5,519,207 |
| 2017-01-17 | $61.75 | $62.04 | $61.10 | $61.86 | $48.30 | 8,446,663 |
| 2017-01-13 | $61.35 | $62.41 | $61.05 | $61.99 | $48.40 | 7,295,072 |
| 2017-01-12 | $60.77 | $61.43 | $60.42 | $61.28 | $47.85 | 8,194,353 |
| 2017-01-11 | $63.38 | $63.65 | $60.59 | $61.14 | $47.74 | 13,565,179 |
| 2017-01-10 | $64.05 | $64.50 | $63.77 | $64.07 | $49.51 | 6,523,547 |
| 2017-01-09 | $63.80 | $64.38 | $63.75 | $64.21 | $49.62 | 8,792,848 |
| 2017-01-06 | $63.88 | $64.00 | $63.52 | $63.79 | $49.29 | 4,722,267 |
| 2017-01-05 | $63.38 | $63.95 | $63.03 | $63.77 | $49.28 | 5,359,393 |
| 2017-01-04 | $62.64 | $63.80 | $62.64 | $63.29 | $48.91 | 8,674,823 |
| 2017-01-03 | $62.92 | $63.03 | $61.94 | $62.41 | $48.23 | 9,328,198 |
| 2016-12-30 | $62.73 | $62.93 | $62.41 | $62.62 | $48.39 | 5,998,775 |
| 2016-12-29 | $62.39 | $63.06 | $62.39 | $62.73 | $48.47 | 4,990,040 |
| 2016-12-28 | $62.51 | $62.75 | $62.25 | $62.27 | $48.12 | 5,190,362 |
| 2016-12-27 | $62.52 | $63.02 | $62.41 | $62.50 | $48.30 | 5,396,206 |
| 2016-12-23 | $61.78 | $62.40 | $61.47 | $62.34 | $48.17 | 4,798,062 |
| 2016-12-22 | $61.58 | $61.92 | $61.35 | $61.66 | $47.65 | 5,625,978 |
| 2016-12-21 | $62.23 | $62.41 | $61.43 | $61.45 | $47.49 | 5,498,667 |
| 2016-12-20 | $62.34 | $62.71 | $61.75 | $62.16 | $48.03 | 5,751,786 |
| 2016-12-19 | $62.37 | $63.33 | $62.12 | $62.22 | $48.08 | 5,964,359 |
| 2016-12-16 | $62.12 | $62.49 | $61.83 | $62.22 | $48.08 | 10,555,844 |
| 2016-12-15 | $61.80 | $62.11 | $61.55 | $62.02 | $47.93 | 6,416,907 |
| 2016-12-14 | $61.55 | $62.30 | $61.51 | $61.67 | $47.66 | 5,115,655 |
| 2016-12-13 | $62.33 | $62.44 | $61.36 | $61.99 | $47.90 | 8,599,585 |
| 2016-12-12 | $61.53 | $62.45 | $61.51 | $62.04 | $47.94 | 5,984,483 |
| 2016-12-09 | $61.19 | $61.93 | $60.92 | $61.54 | $47.56 | 7,102,861 |
| 2016-12-08 | $60.02 | $60.98 | $59.09 | $60.90 | $47.06 | 9,192,264 |
| 2016-12-07 | $60.26 | $60.65 | $58.80 | $59.99 | $46.36 | 13,095,613 |
| 2016-12-06 | $60.76 | $61.72 | $60.33 | $61.62 | $47.62 | 7,610,418 |
| 2016-12-05 | $59.60 | $61.22 | $59.57 | $60.86 | $47.03 | 10,227,657 |
| 2016-12-02 | $59.19 | $60.00 | $58.95 | $59.43 | $45.92 | 8,020,668 |
| 2016-12-01 | $60.83 | $60.83 | $58.75 | $59.16 | $45.72 | 8,266,058 |
| 2016-11-30 | $61.63 | $61.84 | $60.63 | $60.80 | $46.98 | 9,025,182 |
| 2016-11-29 | $59.70 | $62.10 | $59.52 | $61.59 | $47.59 | 11,858,682 |
| 2016-11-28 | $59.13 | $59.94 | $59.01 | $59.46 | $45.95 | 6,274,639 |
| 2016-11-25 | $60.04 | $60.67 | $59.67 | $60.51 | $46.76 | 2,942,309 |
| 2016-11-23 | $58.81 | $60.38 | $58.60 | $60.18 | $46.50 | 5,580,284 |
| 2016-11-22 | $60.49 | $60.56 | $58.61 | $58.93 | $45.54 | 8,516,828 |
| 2016-11-21 | $60.70 | $60.80 | $60.20 | $60.42 | $46.69 | 6,328,304 |
| 2016-11-18 | $61.65 | $62.14 | $60.39 | $60.52 | $46.77 | 7,023,246 |
| 2016-11-17 | $61.75 | $61.99 | $61.13 | $61.70 | $47.68 | 4,879,527 |
| 2016-11-16 | $62.67 | $62.97 | $61.42 | $61.54 | $47.56 | 6,570,990 |
| 2016-11-15 | $63.39 | $63.39 | $61.98 | $62.87 | $48.58 | 5,610,308 |
| 2016-11-14 | $63.40 | $63.64 | $62.25 | $62.97 | $48.66 | 8,315,696 |
| 2016-11-11 | $63.54 | $63.85 | $62.79 | $63.10 | $48.76 | 10,201,578 |
| 2016-11-10 | $63.06 | $65.05 | $62.79 | $64.00 | $49.46 | 15,948,718 |
| 2016-11-09 | $64.10 | $64.70 | $60.41 | $62.64 | $48.41 | 18,693,998 |
| 2016-11-08 | $58.80 | $59.61 | $58.03 | $58.81 | $45.45 | 9,353,242 |
| 2016-11-07 | $56.81 | $61.16 | $56.64 | $58.91 | $45.52 | 17,763,114 |
| 2016-11-04 | $56.07 | $56.87 | $55.87 | $56.04 | $43.31 | 11,186,952 |
| 2016-11-03 | $57.12 | $57.29 | $55.85 | $55.89 | $43.19 | 9,842,344 |
| 2016-11-02 | $56.46 | $57.19 | $56.40 | $56.79 | $43.88 | 9,779,042 |
| 2016-11-01 | $56.00 | $56.61 | $55.68 | $56.45 | $43.62 | 9,798,803 |
| 2016-10-31 | $57.06 | $57.30 | $55.72 | $55.78 | $43.10 | 14,185,393 |
| 2016-10-28 | $57.55 | $58.39 | $55.06 | $57.60 | $44.51 | 24,859,961 |
| 2016-10-27 | $61.45 | $61.72 | $60.60 | $61.46 | $47.49 | 6,612,491 |
| 2016-10-26 | $61.51 | $61.71 | $60.71 | $61.02 | $47.15 | 4,560,823 |
| 2016-10-25 | $61.06 | $61.66 | $60.95 | $61.55 | $47.56 | 6,432,640 |
| 2016-10-24 | $61.13 | $61.68 | $61.02 | $61.12 | $47.23 | 3,934,849 |
| 2016-10-21 | $61.38 | $61.44 | $60.65 | $60.98 | $47.12 | 4,341,676 |
| 2016-10-20 | $61.45 | $61.98 | $61.33 | $61.76 | $47.73 | 4,391,317 |
| 2016-10-19 | $62.04 | $62.16 | $61.17 | $61.43 | $47.47 | 5,588,887 |
| 2016-10-18 | $60.62 | $61.62 | $60.40 | $61.55 | $47.56 | 6,655,071 |
| 2016-10-17 | $60.10 | $60.71 | $59.86 | $60.14 | $46.47 | 6,138,658 |
| 2016-10-14 | $61.45 | $61.52 | $60.15 | $60.17 | $46.50 | 5,606,379 |
| 2016-10-13 | $60.96 | $61.61 | $60.68 | $61.15 | $47.25 | 5,988,601 |
| 2016-10-12 | $62.00 | $62.23 | $61.02 | $61.21 | $47.30 | 4,563,776 |
| 2016-10-11 | $63.08 | $63.26 | $62.05 | $62.39 | $47.77 | 5,308,309 |
| 2016-10-10 | $63.07 | $63.66 | $62.92 | $63.31 | $48.47 | 3,135,309 |
| 2016-10-07 | $63.10 | $63.58 | $62.50 | $62.93 | $48.18 | 3,811,971 |
| 2016-10-06 | $63.16 | $63.21 | $62.56 | $62.83 | $48.10 | 4,446,105 |
| 2016-10-05 | $63.08 | $63.75 | $63.00 | $63.39 | $48.53 | 4,442,517 |
| 2016-10-04 | $63.31 | $63.53 | $62.55 | $63.00 | $48.23 | 4,719,437 |
| 2016-10-03 | $63.02 | $63.29 | $62.25 | $63.23 | $48.41 | 4,239,556 |
| 2016-09-30 | $62.67 | $63.26 | $62.45 | $63.07 | $48.29 | 7,316,537 |
| 2016-09-29 | $64.30 | $64.31 | $62.80 | $62.82 | $48.10 | 6,431,183 |
| 2016-09-28 | $64.94 | $64.94 | $63.89 | $64.22 | $49.17 | 5,645,599 |
| 2016-09-27 | $63.95 | $64.75 | $63.69 | $64.57 | $49.44 | 4,358,334 |
| 2016-09-26 | $64.52 | $64.88 | $64.02 | $64.07 | $49.05 | 5,567,517 |
| 2016-09-23 | $65.05 | $65.33 | $64.75 | $64.98 | $49.75 | 5,153,604 |
| 2016-09-22 | $64.12 | $65.20 | $64.08 | $65.08 | $49.83 | 5,416,092 |
| 2016-09-21 | $63.49 | $64.25 | $63.20 | $64.10 | $49.08 | 7,587,358 |
| 2016-09-20 | $63.36 | $63.55 | $62.76 | $63.28 | $48.45 | 4,826,460 |
| 2016-09-19 | $63.62 | $63.71 | $62.83 | $62.91 | $48.17 | 7,903,516 |
| 2016-09-16 | $63.53 | $63.79 | $63.17 | $63.27 | $48.44 | 11,164,219 |
| 2016-09-15 | $63.17 | $63.82 | $62.92 | $63.35 | $48.50 | 7,810,182 |
| 2016-09-14 | $63.41 | $63.96 | $63.06 | $63.34 | $48.49 | 5,889,749 |
| 2016-09-13 | $63.66 | $64.15 | $63.01 | $63.34 | $48.49 | 7,640,367 |
| 2016-09-12 | $62.98 | $64.23 | $62.66 | $64.08 | $49.06 | 6,653,007 |
| 2016-09-09 | $63.22 | $64.00 | $63.06 | $63.36 | $48.51 | 8,848,534 |
| 2016-09-08 | $63.96 | $64.15 | $63.44 | $64.06 | $49.05 | 8,238,846 |
| 2016-09-07 | $64.37 | $65.14 | $64.29 | $64.97 | $49.74 | 5,714,320 |
| 2016-09-06 | $64.70 | $64.90 | $64.05 | $64.61 | $49.47 | 6,286,293 |
| 2016-09-02 | $64.37 | $64.48 | $63.87 | $64.12 | $49.09 | 4,100,767 |
| 2016-09-01 | $64.10 | $64.14 | $63.61 | $64.03 | $49.02 | 5,126,674 |
| 2016-08-31 | $64.21 | $64.45 | $63.50 | $64.10 | $49.08 | 6,750,010 |
| 2016-08-30 | $64.54 | $64.71 | $64.11 | $64.16 | $49.12 | 5,531,774 |
| 2016-08-29 | $64.84 | $65.09 | $64.19 | $64.51 | $49.39 | 5,099,200 |
| 2016-08-26 | $64.68 | $65.02 | $64.21 | $64.61 | $49.47 | 7,041,630 |
| 2016-08-25 | $65.04 | $65.43 | $64.27 | $64.72 | $49.55 | 6,378,983 |
| 2016-08-24 | $66.31 | $66.53 | $64.84 | $65.06 | $49.81 | 8,551,058 |
| 2016-08-23 | $67.26 | $67.49 | $65.99 | $66.17 | $50.66 | 10,227,754 |
| 2016-08-22 | $67.31 | $67.79 | $66.92 | $67.01 | $51.30 | 7,884,845 |
| 2016-08-19 | $66.57 | $67.18 | $66.51 | $67.10 | $51.37 | 6,709,360 |
| 2016-08-18 | $66.57 | $67.43 | $66.55 | $66.77 | $51.12 | 8,205,847 |
| 2016-08-17 | $66.69 | $67.35 | $66.35 | $66.83 | $51.17 | 7,945,418 |
| 2016-08-16 | $67.13 | $67.61 | $66.50 | $66.74 | $51.10 | 7,147,645 |
| 2016-08-15 | $67.47 | $68.12 | $67.32 | $67.39 | $51.60 | 5,215,360 |
| 2016-08-12 | $66.86 | $67.39 | $66.55 | $67.19 | $51.44 | 5,215,441 |
| 2016-08-11 | $66.86 | $67.11 | $66.70 | $66.95 | $51.26 | 4,246,610 |
| 2016-08-10 | $66.70 | $66.96 | $66.19 | $66.43 | $50.86 | 4,506,059 |
| 2016-08-09 | $66.34 | $67.25 | $66.25 | $66.76 | $51.11 | 5,717,281 |
| 2016-08-08 | $66.38 | $66.67 | $65.75 | $66.34 | $50.79 | 5,309,293 |
| 2016-08-05 | $66.15 | $66.60 | $66.12 | $66.54 | $50.94 | 5,045,559 |
| 2016-08-04 | $66.58 | $66.98 | $66.08 | $66.10 | $50.61 | 4,901,851 |
| 2016-08-03 | $66.81 | $67.00 | $66.23 | $66.57 | $50.97 | 6,355,050 |
| 2016-08-02 | $66.93 | $67.06 | $66.05 | $66.78 | $51.13 | 8,763,200 |
| 2016-08-01 | $66.23 | $67.08 | $66.23 | $66.94 | $51.25 | 7,599,007 |
| 2016-07-29 | $65.27 | $66.40 | $65.15 | $66.23 | $50.71 | 10,524,966 |
| 2016-07-28 | $64.79 | $65.06 | $63.93 | $64.72 | $49.55 | 6,556,138 |
| 2016-07-27 | $64.42 | $65.12 | $64.32 | $64.90 | $49.69 | 6,220,302 |
| 2016-07-26 | $64.41 | $64.73 | $63.96 | $64.45 | $49.34 | 4,885,138 |
| 2016-07-25 | $63.91 | $64.50 | $63.71 | $64.32 | $49.24 | 7,241,174 |
| 2016-07-22 | $64.00 | $64.09 | $63.58 | $63.81 | $48.85 | 4,972,888 |
| 2016-07-21 | $63.23 | $64.00 | $63.17 | $63.89 | $48.92 | 6,515,660 |
| 2016-07-20 | $63.57 | $63.90 | $63.33 | $63.41 | $48.55 | 7,502,821 |
| 2016-07-19 | $63.41 | $63.97 | $63.09 | $63.32 | $48.48 | 5,789,488 |
| 2016-07-18 | $63.23 | $63.77 | $63.18 | $63.56 | $48.66 | 6,384,655 |
| 2016-07-15 | $63.82 | $64.17 | $63.13 | $63.32 | $48.48 | 8,826,486 |
| 2016-07-14 | $63.70 | $64.14 | $62.94 | $63.62 | $48.71 | 12,090,057 |
| 2016-07-13 | $64.81 | $65.04 | $64.25 | $64.77 | $49.59 | 7,684,151 |
| 2016-07-12 | $64.67 | $65.81 | $64.32 | $65.50 | $49.71 | 11,870,483 |
| 2016-07-11 | $64.25 | $64.99 | $64.07 | $64.35 | $48.84 | 9,641,282 |
| 2016-07-08 | $63.48 | $64.48 | $62.74 | $64.16 | $48.69 | 7,921,725 |
| 2016-07-07 | $63.60 | $63.75 | $63.21 | $63.43 | $48.14 | 7,081,909 |
| 2016-07-06 | $61.84 | $63.76 | $61.80 | $63.37 | $48.09 | 9,202,126 |
| 2016-07-05 | $62.50 | $62.71 | $61.77 | $61.92 | $46.99 | 6,293,627 |
| 2016-07-01 | $61.98 | $63.22 | $61.83 | $62.71 | $47.59 | 6,533,694 |
| 2016-06-30 | $61.79 | $62.02 | $61.14 | $61.91 | $46.99 | 7,920,605 |
| 2016-06-29 | $60.58 | $62.03 | $60.23 | $61.81 | $46.91 | 9,308,022 |
| 2016-06-28 | $59.28 | $60.13 | $59.15 | $59.99 | $45.53 | 9,897,535 |
| 2016-06-27 | $59.38 | $59.68 | $58.33 | $58.68 | $44.53 | 7,947,017 |
| 2016-06-24 | $59.26 | $60.60 | $59.18 | $59.86 | $45.43 | 9,877,986 |
| 2016-06-23 | $60.86 | $61.32 | $60.62 | $61.31 | $46.53 | 5,328,036 |
| 2016-06-22 | $60.00 | $61.18 | $59.92 | $60.39 | $45.83 | 6,718,704 |
| 2016-06-21 | $60.20 | $60.40 | $59.75 | $59.98 | $45.52 | 6,364,629 |
| 2016-06-20 | $60.64 | $61.18 | $60.06 | $60.11 | $45.62 | 7,076,452 |
| 2016-06-17 | $60.88 | $60.97 | $59.57 | $60.01 | $45.54 | 12,574,723 |
| 2016-06-16 | $59.93 | $60.94 | $59.91 | $60.90 | $46.22 | 7,011,206 |
| 2016-06-15 | $60.29 | $61.27 | $60.01 | $60.40 | $45.84 | 7,739,270 |
| 2016-06-14 | $59.46 | $60.38 | $59.16 | $59.90 | $45.46 | 11,559,797 |
| 2016-06-13 | $60.46 | $61.39 | $59.85 | $59.93 | $45.48 | 11,673,171 |
| 2016-06-10 | $59.99 | $61.01 | $59.72 | $61.00 | $46.30 | 11,052,311 |
| 2016-06-09 | $61.50 | $62.17 | $60.52 | $60.75 | $46.11 | 11,503,706 |
| 2016-06-08 | $62.21 | $62.30 | $61.37 | $61.73 | $46.85 | 13,172,984 |
| 2016-06-07 | $62.59 | $63.59 | $62.30 | $63.10 | $47.89 | 10,980,086 |
| 2016-06-06 | $62.13 | $62.99 | $61.87 | $62.82 | $47.68 | 16,403,337 |
| 2016-06-03 | $64.76 | $65.37 | $63.75 | $65.00 | $49.33 | 10,621,168 |
| 2016-06-02 | $62.87 | $65.15 | $62.83 | $65.09 | $49.40 | 11,628,027 |
| 2016-06-01 | $62.90 | $63.17 | $62.63 | $62.83 | $47.68 | 5,284,439 |
| 2016-05-31 | $62.71 | $63.49 | $62.64 | $62.93 | $47.76 | 7,147,942 |
| 2016-05-27 | $61.99 | $63.20 | $61.90 | $62.71 | $47.59 | 5,768,006 |
| 2016-05-26 | $61.00 | $62.17 | $60.90 | $61.90 | $46.98 | 6,536,916 |
| 2016-05-25 | $61.08 | $61.47 | $60.79 | $61.22 | $46.46 | 5,857,619 |
| 2016-05-24 | $59.73 | $60.91 | $59.52 | $60.70 | $46.07 | 8,888,080 |
| 2016-05-23 | $59.75 | $59.84 | $59.13 | $59.30 | $45.01 | 6,468,921 |
| 2016-05-20 | $59.63 | $60.05 | $59.03 | $59.69 | $45.30 | 11,259,353 |
| 2016-05-19 | $60.06 | $60.35 | $58.90 | $59.28 | $44.99 | 9,917,904 |
| 2016-05-18 | $59.87 | $60.80 | $59.56 | $60.46 | $45.89 | 10,622,035 |
| 2016-05-17 | $62.44 | $62.79 | $58.50 | $60.25 | $45.73 | 31,527,592 |
| 2016-05-16 | $61.91 | $62.62 | $61.50 | $62.45 | $47.40 | 6,707,435 |
| 2016-05-13 | $62.15 | $62.86 | $61.82 | $62.00 | $47.05 | 7,339,589 |
| 2016-05-12 | $62.86 | $63.07 | $62.39 | $62.49 | $47.43 | 9,589,470 |
| 2016-05-11 | $63.77 | $63.83 | $62.64 | $62.70 | $47.59 | 9,375,138 |
| 2016-05-10 | $63.51 | $63.76 | $63.32 | $63.74 | $48.38 | 12,103,393 |
| 2016-05-09 | $62.36 | $63.87 | $62.28 | $63.70 | $48.34 | 9,917,401 |
| 2016-05-06 | $62.00 | $62.75 | $61.65 | $62.51 | $47.44 | 10,880,407 |
| 2016-05-05 | $61.41 | $62.40 | $61.09 | $62.34 | $47.31 | 8,645,974 |
| 2016-05-04 | $61.30 | $61.65 | $61.01 | $61.46 | $46.64 | 8,691,399 |
| 2016-05-03 | $60.99 | $62.09 | $60.72 | $61.77 | $46.88 | 9,316,013 |
| 2016-05-02 | $60.79 | $62.00 | $60.70 | $61.44 | $46.63 | 9,512,008 |
| 2016-04-29 | $61.03 | $61.45 | $60.48 | $61.00 | $46.30 | 13,052,678 |
| 2016-04-28 | $58.56 | $62.10 | $57.53 | $61.20 | $46.45 | 16,234,770 |
| 2016-04-27 | $60.93 | $61.48 | $60.25 | $60.70 | $46.07 | 6,678,443 |
| 2016-04-26 | $60.96 | $61.29 | $60.53 | $60.93 | $46.24 | 4,281,312 |
| 2016-04-25 | $61.13 | $61.30 | $60.75 | $60.97 | $46.27 | 4,320,521 |
| 2016-04-22 | $61.30 | $61.99 | $60.96 | $61.42 | $46.61 | 5,103,024 |
| 2016-04-21 | $60.57 | $61.43 | $60.54 | $61.37 | $46.58 | 5,702,153 |
| 2016-04-20 | $60.17 | $61.11 | $59.96 | $60.48 | $45.90 | 4,443,645 |
| 2016-04-19 | $60.09 | $61.23 | $59.67 | $60.17 | $45.67 | 6,149,273 |
| 2016-04-18 | $59.50 | $60.32 | $59.30 | $59.88 | $45.45 | 6,088,517 |
| 2016-04-15 | $59.55 | $59.74 | $58.78 | $59.51 | $45.16 | 4,660,835 |
| 2016-04-14 | $59.15 | $59.49 | $59.00 | $59.28 | $44.99 | 5,185,595 |
| 2016-04-13 | $59.87 | $60.00 | $58.70 | $59.06 | $44.82 | 7,023,002 |
| 2016-04-12 | $58.98 | $60.05 | $58.69 | $59.89 | $45.02 | 7,242,861 |
| 2016-04-11 | $58.59 | $59.25 | $58.25 | $58.50 | $43.97 | 4,893,374 |
| 2016-04-08 | $59.49 | $59.80 | $58.17 | $58.47 | $43.95 | 5,749,998 |
| 2016-04-07 | $59.42 | $59.90 | $58.76 | $59.30 | $44.58 | 7,826,557 |
| 2016-04-06 | $58.52 | $59.90 | $58.52 | $59.89 | $45.02 | 6,322,768 |
| 2016-04-05 | $58.54 | $59.56 | $58.09 | $58.54 | $44.00 | 6,779,355 |
| 2016-04-04 | $57.64 | $59.40 | $57.49 | $59.21 | $44.51 | 8,108,130 |
| 2016-04-01 | $56.58 | $57.57 | $56.36 | $57.42 | $43.16 | 4,525,718 |
| 2016-03-31 | $57.02 | $57.46 | $56.82 | $57.12 | $42.94 | 4,930,321 |
| 2016-03-30 | $57.43 | $57.53 | $56.72 | $57.00 | $42.85 | 3,650,279 |
| 2016-03-29 | $56.10 | $57.10 | $55.22 | $57.05 | $42.88 | 4,567,919 |
| 2016-03-28 | $56.35 | $56.70 | $55.80 | $56.11 | $42.18 | 3,803,128 |
| 2016-03-24 | $56.14 | $56.25 | $55.67 | $56.12 | $42.18 | 5,278,949 |
| 2016-03-23 | $57.16 | $57.50 | $56.22 | $56.36 | $42.37 | 5,116,420 |
| 2016-03-22 | $55.75 | $57.54 | $55.75 | $57.50 | $43.22 | 7,660,904 |
| 2016-03-21 | $56.52 | $56.78 | $55.73 | $56.01 | $42.10 | 6,632,919 |
| 2016-03-18 | $55.59 | $56.60 | $54.80 | $56.57 | $42.52 | 11,029,792 |
| 2016-03-17 | $56.46 | $56.46 | $54.41 | $55.32 | $41.58 | 8,307,931 |
| 2016-03-16 | $55.58 | $56.54 | $55.25 | $56.31 | $42.33 | 6,245,419 |
| 2016-03-15 | $56.65 | $56.93 | $55.13 | $55.62 | $41.81 | 5,779,576 |
| 2016-03-14 | $57.67 | $57.73 | $56.97 | $57.21 | $43.00 | 4,650,827 |
| 2016-03-11 | $56.40 | $57.87 | $56.35 | $57.73 | $43.40 | 6,537,430 |
| 2016-03-10 | $56.56 | $57.37 | $55.32 | $56.23 | $42.27 | 5,627,812 |
| 2016-03-09 | $55.51 | $56.65 | $55.04 | $56.39 | $42.39 | 8,402,376 |
| 2016-03-08 | $56.18 | $56.47 | $55.23 | $55.32 | $41.58 | 5,127,549 |
| 2016-03-07 | $55.70 | $56.50 | $54.83 | $56.40 | $42.40 | 7,741,742 |
| 2016-03-04 | $56.00 | $56.70 | $55.30 | $56.15 | $42.21 | 6,439,655 |
| 2016-03-03 | $55.69 | $56.09 | $55.15 | $55.93 | $42.04 | 9,283,916 |
| 2016-03-02 | $56.17 | $56.43 | $55.40 | $55.70 | $41.87 | 7,054,840 |
| 2016-03-01 | $54.78 | $56.34 | $54.24 | $56.34 | $42.35 | 7,106,044 |
| 2016-02-29 | $55.87 | $56.00 | $54.47 | $54.61 | $41.05 | 8,387,319 |
| 2016-02-26 | $56.26 | $56.79 | $55.80 | $56.00 | $42.09 | 5,297,979 |
| 2016-02-25 | $55.17 | $56.23 | $54.43 | $56.20 | $42.24 | 7,076,286 |
| 2016-02-24 | $54.66 | $55.07 | $54.01 | $54.89 | $41.26 | 6,633,443 |
| 2016-02-23 | $55.70 | $56.31 | $55.00 | $55.07 | $41.40 | 8,629,685 |
| 2016-02-22 | $54.67 | $55.32 | $53.74 | $55.28 | $41.55 | 9,381,688 |
| 2016-02-19 | $54.50 | $55.00 | $53.98 | $54.29 | $40.81 | 8,532,544 |
| 2016-02-18 | $55.53 | $55.53 | $54.17 | $54.55 | $41.00 | 6,553,311 |
| 2016-02-17 | $54.34 | $55.16 | $53.35 | $55.01 | $41.35 | 10,005,667 |
| 2016-02-16 | $53.44 | $53.87 | $52.73 | $53.51 | $40.22 | 8,312,990 |
| 2016-02-12 | $52.53 | $52.97 | $51.60 | $52.58 | $39.52 | 9,976,111 |
| 2016-02-11 | $52.30 | $53.12 | $51.82 | $52.18 | $39.22 | 8,551,125 |
| 2016-02-10 | $54.11 | $54.69 | $52.55 | $52.72 | $39.63 | 9,302,456 |
| 2016-02-09 | $52.31 | $53.94 | $52.06 | $53.48 | $40.20 | 7,655,796 |
| 2016-02-08 | $52.58 | $54.10 | $51.94 | $52.89 | $39.76 | 9,369,377 |
| 2016-02-05 | $56.25 | $56.34 | $52.62 | $53.12 | $39.93 | 13,262,042 |
| 2016-02-04 | $56.74 | $57.31 | $55.36 | $56.76 | $42.67 | 10,351,220 |
| 2016-02-03 | $54.53 | $57.18 | $54.05 | $56.84 | $42.73 | 16,435,661 |
| 2016-02-02 | $53.64 | $54.78 | $53.32 | $53.95 | $40.55 | 7,918,204 |
| 2016-02-01 | $54.16 | $54.88 | $52.51 | $54.39 | $40.88 | 11,693,273 |
| 2016-01-29 | $53.42 | $55.31 | $53.42 | $54.90 | $41.27 | 17,768,483 |
| 2016-01-28 | $57.23 | $57.73 | $54.78 | $55.85 | $41.98 | 10,520,645 |
| 2016-01-27 | $58.36 | $58.93 | $56.45 | $57.11 | $42.93 | 9,075,307 |
| 2016-01-26 | $59.01 | $59.27 | $57.21 | $58.26 | $43.79 | 7,421,073 |
| 2016-01-25 | $59.03 | $59.81 | $58.18 | $58.65 | $44.09 | 9,680,396 |
| 2016-01-22 | $59.10 | $59.43 | $57.82 | $58.83 | $44.22 | 10,383,842 |
| 2016-01-21 | $57.29 | $58.77 | $56.92 | $58.36 | $43.87 | 12,096,554 |
| 2016-01-20 | $54.21 | $57.93 | $53.70 | $57.15 | $42.96 | 11,993,149 |
| 2016-01-19 | $57.53 | $57.73 | $54.23 | $54.99 | $41.34 | 13,643,672 |
| 2016-01-15 | $53.01 | $57.41 | $53.01 | $57.34 | $43.10 | 26,727,332 |
| 2016-01-14 | $51.32 | $56.83 | $50.71 | $54.56 | $41.01 | 16,704,779 |
| 2016-01-13 | $54.55 | $54.62 | $50.98 | $51.18 | $38.47 | 10,432,227 |
| 2016-01-12 | $54.47 | $54.97 | $53.57 | $54.84 | $40.77 | 6,799,265 |
| 2016-01-11 | $55.86 | $55.98 | $52.83 | $53.88 | $40.05 | 10,483,232 |
| 2016-01-08 | $57.55 | $57.81 | $55.48 | $55.65 | $41.37 | 7,985,156 |
| 2016-01-07 | $56.52 | $57.84 | $56.34 | $57.21 | $42.53 | 9,292,584 |
| 2016-01-06 | $56.37 | $57.56 | $56.18 | $57.38 | $42.66 | 8,952,688 |
| 2016-01-05 | $57.99 | $58.25 | $56.82 | $57.37 | $42.65 | 7,179,634 |
| 2016-01-04 | $58.06 | $58.32 | $56.40 | $57.61 | $42.83 | 10,308,397 |
| 2015-12-31 | $59.50 | $59.93 | $59.20 | $59.24 | $44.04 | 6,104,841 |
| 2015-12-30 | $59.40 | $60.12 | $59.31 | $59.80 | $44.46 | 5,220,318 |
| 2015-12-29 | $59.02 | $59.70 | $59.02 | $59.45 | $44.20 | 5,073,292 |
| 2015-12-28 | $58.27 | $58.97 | $57.76 | $58.75 | $43.68 | 5,585,803 |
| 2015-12-24 | $58.38 | $58.73 | $58.00 | $58.46 | $43.46 | 2,152,905 |
| 2015-12-23 | $57.88 | $58.61 | $57.61 | $58.58 | $43.55 | 6,634,423 |
| 2015-12-22 | $56.54 | $57.99 | $56.42 | $57.59 | $42.81 | 8,390,761 |
| 2015-12-21 | $56.00 | $56.26 | $55.70 | $56.20 | $41.78 | 4,572,059 |
| 2015-12-18 | $55.90 | $56.10 | $55.36 | $55.74 | $41.44 | 13,766,238 |
| 2015-12-17 | $57.66 | $57.93 | $56.35 | $56.38 | $41.91 | 7,848,920 |
| 2015-12-16 | $56.67 | $57.69 | $56.20 | $57.63 | $42.84 | 6,282,513 |
| 2015-12-15 | $56.15 | $57.00 | $55.91 | $56.39 | $41.92 | 6,990,048 |
| 2015-12-14 | $53.71 | $55.48 | $53.24 | $55.44 | $41.21 | 9,419,071 |
| 2015-12-11 | $55.17 | $55.39 | $53.85 | $54.04 | $40.17 | 9,388,615 |
| 2015-12-10 | $56.00 | $56.65 | $55.65 | $55.78 | $41.47 | 6,736,772 |
| 2015-12-09 | $56.28 | $57.44 | $55.72 | $56.03 | $41.65 | 6,207,923 |
| 2015-12-08 | $55.56 | $56.87 | $55.51 | $56.67 | $42.13 | 6,896,158 |
| 2015-12-07 | $57.90 | $57.99 | $55.76 | $56.27 | $41.83 | 7,890,533 |
| 2015-12-04 | $56.50 | $57.48 | $56.20 | $57.18 | $42.51 | 6,748,111 |
| 2015-12-03 | $57.71 | $57.75 | $55.53 | $56.12 | $41.72 | 9,700,854 |
| 2015-12-02 | $59.17 | $59.39 | $57.37 | $57.72 | $42.91 | 7,663,000 |
| 2015-12-01 | $58.23 | $59.10 | $57.16 | $59.02 | $43.88 | 11,290,185 |
| 2015-11-30 | $59.96 | $60.21 | $57.96 | $58.15 | $43.23 | 12,659,111 |
| 2015-11-27 | $60.17 | $60.45 | $59.61 | $60.00 | $44.60 | 2,404,142 |
| 2015-11-25 | $61.10 | $61.13 | $60.21 | $60.29 | $44.82 | 4,879,776 |
| 2015-11-24 | $60.56 | $61.65 | $60.53 | $61.13 | $45.44 | 5,214,544 |
| 2015-11-23 | $61.31 | $61.53 | $60.84 | $61.15 | $45.46 | 6,404,954 |
| 2015-11-20 | $60.94 | $61.36 | $60.57 | $61.11 | $45.43 | 7,489,684 |
| 2015-11-19 | $61.22 | $61.73 | $60.14 | $60.55 | $45.01 | 5,571,205 |
| 2015-11-18 | $60.26 | $61.06 | $59.85 | $60.99 | $45.34 | 5,470,204 |
| 2015-11-17 | $60.10 | $61.73 | $59.73 | $60.38 | $44.89 | 8,405,288 |
| 2015-11-16 | $59.74 | $60.81 | $59.56 | $60.01 | $44.61 | 6,965,093 |
| 2015-11-13 | $60.01 | $60.97 | $58.89 | $59.86 | $44.50 | 7,831,816 |
| 2015-11-12 | $60.79 | $61.73 | $60.15 | $60.23 | $44.78 | 7,765,449 |
| 2015-11-11 | $62.20 | $62.27 | $60.57 | $60.86 | $45.24 | 8,212,540 |
| 2015-11-10 | $63.33 | $63.62 | $62.28 | $62.30 | $46.31 | 6,897,363 |
| 2015-11-09 | $63.62 | $64.13 | $63.11 | $63.23 | $47.01 | 8,223,290 |
| 2015-11-06 | $62.25 | $64.30 | $62.13 | $64.13 | $47.67 | 7,252,142 |
| 2015-11-05 | $63.70 | $64.18 | $61.69 | $62.77 | $46.66 | 10,237,169 |
| 2015-11-04 | $62.43 | $64.15 | $62.30 | $63.80 | $47.43 | 10,342,539 |
| 2015-11-03 | $63.12 | $63.72 | $61.92 | $62.43 | $46.41 | 8,754,366 |
| 2015-11-02 | $61.60 | $64.20 | $61.44 | $63.38 | $47.12 | 17,008,651 |
| 2015-10-30 | $57.87 | $60.73 | $57.66 | $59.55 | $44.27 | 27,465,631 |
| 2015-10-29 | $53.20 | $55.18 | $53.02 | $54.10 | $40.22 | 9,301,078 |
| 2015-10-28 | $52.82 | $53.84 | $52.08 | $53.26 | $39.59 | 7,868,971 |
| 2015-10-27 | $52.01 | $53.49 | $52.01 | $52.58 | $39.09 | 11,710,809 |
| 2015-10-26 | $50.17 | $52.48 | $49.35 | $51.87 | $38.56 | 13,890,440 |
| 2015-10-23 | $49.41 | $51.73 | $48.64 | $50.34 | $37.42 | 26,214,800 |
| 2015-10-22 | $53.88 | $54.44 | $45.45 | $48.27 | $35.88 | 46,499,249 |
| 2015-10-21 | $55.28 | $55.61 | $53.07 | $53.83 | $40.02 | 11,756,513 |
| 2015-10-20 | $56.15 | $56.38 | $54.63 | $54.83 | $40.76 | 6,494,588 |
| 2015-10-19 | $56.29 | $56.70 | $55.69 | $56.16 | $41.75 | 6,463,038 |
| 2015-10-16 | $56.29 | $56.97 | $55.79 | $56.53 | $42.03 | 7,342,847 |
| 2015-10-15 | $54.32 | $56.20 | $53.85 | $56.14 | $41.74 | 7,781,605 |
| 2015-10-14 | $54.09 | $54.62 | $53.57 | $53.94 | $40.10 | 8,727,377 |
| 2015-10-13 | $55.17 | $55.36 | $53.71 | $53.80 | $40.00 | 9,467,938 |
| 2015-10-12 | $55.80 | $56.27 | $55.52 | $55.77 | $41.07 | 6,515,047 |
| 2015-10-09 | $56.18 | $56.50 | $55.47 | $55.64 | $40.97 | 7,178,537 |
| 2015-10-08 | $55.13 | $56.16 | $54.80 | $56.04 | $41.27 | 6,737,334 |
| 2015-10-07 | $54.85 | $56.55 | $53.91 | $55.63 | $40.97 | 11,075,147 |
| 2015-10-06 | $56.26 | $56.67 | $53.96 | $55.08 | $40.56 | 9,008,241 |
| 2015-10-05 | $56.39 | $56.95 | $55.44 | $56.68 | $41.74 | 9,330,952 |
| 2015-10-02 | $53.87 | $55.85 | $53.72 | $55.82 | $41.11 | 6,942,567 |
| 2015-10-01 | $54.68 | $55.23 | $53.93 | $55.13 | $40.60 | 9,255,780 |
| 2015-09-30 | $53.54 | $54.50 | $53.36 | $54.41 | $40.07 | 11,777,177 |
| 2015-09-29 | $53.10 | $54.19 | $51.88 | $52.79 | $38.88 | 12,842,820 |
| 2015-09-28 | $55.39 | $55.43 | $52.34 | $52.50 | $38.66 | 15,000,639 |
| 2015-09-25 | $57.84 | $57.88 | $55.08 | $55.74 | $41.05 | 8,673,385 |
| 2015-09-24 | $56.93 | $57.48 | $55.92 | $56.57 | $41.66 | 8,625,466 |
| 2015-09-23 | $57.90 | $58.40 | $57.15 | $57.43 | $42.29 | 9,827,049 |
| 2015-09-22 | $58.17 | $58.26 | $56.91 | $57.74 | $42.52 | 14,191,808 |
| 2015-09-21 | $61.24 | $61.74 | $59.29 | $59.39 | $43.74 | 11,036,805 |
| 2015-09-18 | $59.42 | $61.83 | $58.97 | $61.22 | $45.08 | 28,957,042 |
| 2015-09-17 | $59.56 | $60.92 | $59.39 | $59.86 | $44.08 | 10,281,713 |
| 2015-09-16 | $59.50 | $59.64 | $58.63 | $59.51 | $43.82 | 8,044,172 |
| 2015-09-15 | $58.98 | $59.44 | $58.37 | $59.20 | $43.60 | 10,474,719 |
| 2015-09-14 | $59.43 | $59.62 | $57.54 | $58.94 | $43.41 | 9,095,647 |
| 2015-09-11 | $59.62 | $59.76 | $58.97 | $59.35 | $43.71 | 9,365,126 |
| 2015-09-10 | $59.36 | $60.13 | $58.89 | $59.58 | $43.88 | 9,306,601 |
| 2015-09-09 | $61.52 | $61.52 | $59.11 | $59.26 | $43.64 | 8,436,873 |
| 2015-09-08 | $60.22 | $60.94 | $59.91 | $60.57 | $44.61 | 9,263,153 |
Abbvie Inc (ABBV) News Headlines
.jpg)
.jpg)
.jpg)
This sector offers defensive and growth properties – along with some portfolio income
Health care is living in tech's shadow, but the sector is seeing a solid bounce into 2024.
cnbc.com Feb. 26, 2024Recent Abbvie Inc (ABBV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Abbvie Inc (ABBV) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |