Abbott Laboratories (ABT) Exchange: NYSE
Data as of April 18, 2024
$105.27 ($-0.63) -0.59%
Abbott Laboratories - Daily Information
Click for more stock information on Abbott Laboratories.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $106.50 |
| Previous Close | $105.27 |
| High | $107.03 |
| Low | $104.47 |
| Adjusted Open | $106.50 |
| Previous Adjusted Close | $105.27 |
| Adjusted High | $107.03 |
| Adjusted Low | $104.47 |
About Abbott Laboratories (ABT)
Abbott Laboratories is an American medical devices and health care company with core businesses in diagnostics, medical devices, nutritionals and branded generic pharmaceuticals. It was founded in 1888 by Dr. Wallace C. Abbott. Winding through the company's long and successful history, Abbott has grown to touch lives in more than 150 countries with products that span a wide range of healthcare needs. In 2019, Abbott posted revenues of more than $30 billion with 69,000 employees around the world and 2020 started off with a bang with its acquisition of Alere Inc., a leading global diagnostics company.
Invest in Abbott Laboratories (ABT)
Historical Stock Data for Abbott Laboratories (ABT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $106.50 | $107.03 | $104.47 | $105.27 | $105.27 | 7,306,449 |
| 2024-04-17 | $107.53 | $108.72 | $104.25 | $105.90 | $105.90 | 12,002,886 |
| 2024-04-16 | $108.84 | $110.33 | $108.14 | $109.21 | $109.21 | 7,283,867 |
| 2024-04-15 | $110.09 | $110.89 | $108.83 | $108.89 | $108.89 | 4,595,628 |
| 2024-04-12 | $110.27 | $110.50 | $108.49 | $109.11 | $109.11 | 4,009,492 |
| 2024-04-11 | $111.65 | $111.98 | $110.31 | $111.45 | $110.89 | 4,321,456 |
| 2024-04-10 | $111.22 | $111.67 | $110.35 | $111.17 | $110.61 | 3,965,558 |
| 2024-04-09 | $110.59 | $112.57 | $110.58 | $112.44 | $111.88 | 4,223,926 |
| 2024-04-08 | $111.30 | $111.48 | $110.14 | $110.52 | $109.97 | 5,782,780 |
| 2024-04-05 | $109.70 | $111.26 | $109.54 | $111.20 | $110.64 | 5,589,244 |
| 2024-04-04 | $111.84 | $112.00 | $109.84 | $110.11 | $109.56 | 4,730,052 |
| 2024-04-03 | $112.14 | $112.55 | $111.05 | $111.28 | $110.72 | 4,302,259 |
| 2024-04-02 | $111.89 | $112.42 | $111.18 | $112.02 | $111.46 | 4,559,539 |
| 2024-04-01 | $113.66 | $113.66 | $111.82 | $112.09 | $111.53 | 3,801,351 |
| 2024-03-28 | $113.28 | $114.02 | $112.93 | $113.66 | $113.66 | 5,251,578 |
| 2024-03-27 | $112.00 | $113.70 | $111.94 | $113.48 | $113.48 | 7,533,356 |
| 2024-03-26 | $110.49 | $111.90 | $109.93 | $111.50 | $111.50 | 7,770,829 |
| 2024-03-25 | $110.45 | $110.80 | $109.11 | $110.01 | $110.01 | 6,622,414 |
| 2024-03-22 | $111.52 | $111.98 | $110.54 | $110.57 | $110.57 | 5,387,719 |
| 2024-03-21 | $111.95 | $112.14 | $111.01 | $111.51 | $111.51 | 9,722,663 |
| 2024-03-20 | $113.00 | $113.24 | $110.73 | $111.50 | $111.50 | 8,317,283 |
| 2024-03-19 | $112.44 | $114.42 | $112.04 | $113.16 | $113.16 | 8,299,307 |
| 2024-03-18 | $115.35 | $115.76 | $112.29 | $112.44 | $112.44 | 12,991,000 |
| 2024-03-15 | $113.02 | $115.49 | $112.26 | $115.49 | $115.49 | 22,415,678 |
| 2024-03-14 | $120.01 | $120.34 | $117.85 | $118.85 | $118.85 | 4,937,300 |
| 2024-03-13 | $120.52 | $120.93 | $119.62 | $120.16 | $120.16 | 3,421,089 |
| 2024-03-12 | $119.95 | $121.08 | $119.06 | $120.76 | $120.76 | 3,078,487 |
| 2024-03-11 | $120.93 | $121.42 | $119.62 | $120.19 | $120.19 | 3,879,393 |
| 2024-03-08 | $120.97 | $121.64 | $120.61 | $120.96 | $120.96 | 3,357,442 |
| 2024-03-07 | $120.10 | $121.50 | $119.95 | $120.92 | $120.92 | 4,200,857 |
| 2024-03-06 | $118.60 | $119.58 | $118.42 | $119.34 | $119.34 | 3,388,820 |
| 2024-03-05 | $120.44 | $120.60 | $118.08 | $118.48 | $118.48 | 3,502,340 |
| 2024-03-04 | $118.30 | $120.28 | $118.17 | $120.04 | $120.04 | 3,164,070 |
| 2024-03-01 | $118.57 | $119.46 | $117.83 | $118.62 | $118.62 | 3,899,429 |
| 2024-02-29 | $120.32 | $120.45 | $118.53 | $118.64 | $118.64 | 6,135,244 |
| 2024-02-28 | $119.49 | $120.11 | $119.27 | $120.05 | $120.05 | 3,383,982 |
| 2024-02-27 | $118.16 | $119.50 | $117.83 | $119.40 | $119.40 | 3,184,581 |
| 2024-02-26 | $119.50 | $119.95 | $118.39 | $118.69 | $118.69 | 3,483,103 |
| 2024-02-23 | $119.38 | $120.15 | $118.86 | $119.46 | $119.46 | 4,261,515 |
| 2024-02-22 | $118.10 | $119.25 | $116.80 | $119.02 | $119.02 | 4,916,218 |
| 2024-02-21 | $115.96 | $117.98 | $115.96 | $117.87 | $117.87 | 6,144,814 |
| 2024-02-20 | $114.33 | $117.19 | $113.96 | $116.64 | $116.64 | 9,601,289 |
| 2024-02-16 | $113.50 | $115.49 | $113.45 | $114.01 | $114.01 | 7,161,109 |
| 2024-02-15 | $112.27 | $114.27 | $112.27 | $113.64 | $113.64 | 5,450,684 |
| 2024-02-14 | $111.64 | $112.38 | $111.12 | $112.06 | $112.06 | 3,991,233 |
| 2024-02-13 | $112.47 | $113.11 | $110.58 | $111.34 | $111.34 | 4,263,613 |
| 2024-02-12 | $111.50 | $112.63 | $111.21 | $112.53 | $112.53 | 4,232,159 |
| 2024-02-09 | $112.25 | $112.63 | $111.19 | $111.81 | $111.81 | 5,947,680 |
| 2024-02-08 | $113.35 | $113.35 | $111.52 | $112.43 | $112.43 | 6,980,455 |
| 2024-02-07 | $114.60 | $114.60 | $112.89 | $113.31 | $113.31 | 4,757,532 |
| 2024-02-06 | $111.82 | $114.51 | $111.72 | $114.00 | $114.00 | 4,734,844 |
| 2024-02-05 | $112.02 | $112.46 | $111.15 | $111.65 | $111.65 | 5,670,059 |
| 2024-02-02 | $112.96 | $114.06 | $111.98 | $112.11 | $112.11 | 7,575,685 |
| 2024-02-01 | $112.75 | $114.54 | $112.00 | $114.49 | $114.49 | 4,520,542 |
| 2024-01-31 | $114.00 | $114.54 | $112.62 | $113.15 | $113.15 | 8,325,187 |
| 2024-01-30 | $113.90 | $113.92 | $112.38 | $113.48 | $113.48 | 4,768,366 |
| 2024-01-29 | $112.15 | $113.47 | $112.03 | $113.45 | $113.45 | 6,480,613 |
| 2024-01-26 | $113.23 | $113.41 | $111.54 | $112.01 | $112.01 | 5,176,697 |
| 2024-01-25 | $111.41 | $112.57 | $110.79 | $112.45 | $112.45 | 5,648,750 |
| 2024-01-24 | $110.75 | $113.35 | $109.74 | $110.77 | $110.77 | 8,707,920 |
| 2024-01-23 | $114.45 | $115.50 | $112.87 | $114.00 | $114.00 | 5,037,299 |
| 2024-01-22 | $114.93 | $115.64 | $114.14 | $114.19 | $114.19 | 5,062,485 |
| 2024-01-19 | $113.63 | $114.86 | $113.46 | $114.69 | $114.69 | 6,843,279 |
| 2024-01-18 | $114.20 | $114.57 | $113.41 | $114.02 | $114.02 | 5,098,185 |
| 2024-01-17 | $113.62 | $114.50 | $113.44 | $113.93 | $113.93 | 4,672,119 |
| 2024-01-16 | $113.51 | $114.07 | $112.91 | $113.76 | $113.76 | 5,876,044 |
| 2024-01-12 | $114.17 | $114.94 | $113.45 | $113.92 | $113.92 | 3,884,932 |
| 2024-01-11 | $113.26 | $113.73 | $112.59 | $113.50 | $113.50 | 5,155,956 |
| 2024-01-10 | $113.05 | $114.41 | $112.81 | $114.40 | $113.85 | 4,672,114 |
| 2024-01-09 | $112.15 | $113.54 | $112.06 | $112.73 | $112.19 | 3,802,118 |
| 2024-01-08 | $111.13 | $112.52 | $110.92 | $112.40 | $111.86 | 5,030,376 |
| 2024-01-05 | $110.71 | $111.05 | $110.03 | $110.80 | $110.27 | 4,052,575 |
| 2024-01-04 | $109.68 | $111.03 | $109.51 | $110.98 | $110.44 | 5,296,139 |
| 2024-01-03 | $110.14 | $110.25 | $109.29 | $109.52 | $108.99 | 4,239,623 |
| 2024-01-02 | $109.56 | $111.00 | $109.56 | $109.85 | $109.32 | 5,058,688 |
| 2023-12-29 | $110.40 | $110.73 | $109.83 | $110.07 | $109.54 | 3,550,304 |
| 2023-12-28 | $109.85 | $110.71 | $109.72 | $110.40 | $109.87 | 3,206,121 |
| 2023-12-27 | $109.04 | $109.80 | $109.04 | $109.79 | $109.26 | 2,470,881 |
| 2023-12-26 | $108.51 | $109.73 | $108.51 | $109.23 | $108.70 | 2,513,454 |
| 2023-12-22 | $108.86 | $109.34 | $108.50 | $109.03 | $108.50 | 2,565,722 |
| 2023-12-21 | $107.42 | $108.68 | $107.18 | $108.48 | $107.96 | 3,555,633 |
| 2023-12-20 | $107.85 | $108.82 | $107.30 | $107.40 | $106.88 | 5,666,298 |
| 2023-12-19 | $108.15 | $108.72 | $107.43 | $108.42 | $107.90 | 4,628,246 |
| 2023-12-18 | $107.64 | $108.62 | $107.16 | $108.06 | $108.06 | 5,142,887 |
| 2023-12-15 | $107.86 | $107.97 | $106.51 | $107.29 | $107.29 | 13,316,296 |
| 2023-12-14 | $107.83 | $108.67 | $106.68 | $108.60 | $108.60 | 6,611,835 |
| 2023-12-13 | $106.01 | $107.28 | $105.90 | $107.25 | $107.25 | 6,534,777 |
| 2023-12-12 | $106.37 | $107.22 | $105.56 | $106.68 | $106.68 | 5,354,557 |
| 2023-12-11 | $104.21 | $106.25 | $104.21 | $106.22 | $106.22 | 5,208,402 |
| 2023-12-08 | $104.12 | $104.86 | $104.12 | $104.51 | $104.51 | 3,426,782 |
| 2023-12-07 | $105.19 | $105.21 | $103.96 | $104.05 | $104.05 | 5,199,037 |
| 2023-12-06 | $104.63 | $105.26 | $103.88 | $104.94 | $104.94 | 4,134,244 |
| 2023-12-05 | $105.00 | $105.25 | $103.95 | $104.35 | $104.35 | 4,315,538 |
| 2023-12-04 | $104.41 | $105.51 | $104.30 | $105.19 | $105.19 | 4,717,698 |
| 2023-12-01 | $104.22 | $104.98 | $103.90 | $104.88 | $104.88 | 4,682,345 |
| 2023-11-30 | $103.75 | $104.72 | $103.11 | $104.29 | $104.29 | 16,227,277 |
| 2023-11-29 | $102.32 | $103.84 | $102.23 | $103.63 | $103.63 | 5,458,717 |
| 2023-11-28 | $102.46 | $102.49 | $101.35 | $102.06 | $102.06 | 3,607,642 |
| 2023-11-27 | $102.60 | $103.47 | $102.25 | $102.71 | $102.71 | 4,572,527 |
| 2023-11-24 | $102.68 | $103.18 | $102.19 | $102.87 | $102.87 | 2,166,784 |
| 2023-11-22 | $102.28 | $103.22 | $102.08 | $102.70 | $102.70 | 6,470,581 |
| 2023-11-21 | $101.47 | $102.58 | $100.99 | $101.91 | $101.91 | 7,111,820 |
| 2023-11-20 | $98.95 | $101.31 | $98.95 | $101.20 | $101.20 | 6,869,465 |
| 2023-11-17 | $100.43 | $100.75 | $99.25 | $99.55 | $99.55 | 6,069,478 |
| 2023-11-16 | $97.72 | $100.35 | $97.64 | $100.26 | $100.26 | 7,603,350 |
| 2023-11-15 | $97.37 | $98.33 | $96.92 | $98.00 | $98.00 | 5,370,540 |
| 2023-11-14 | $96.32 | $97.84 | $96.20 | $97.08 | $97.08 | 5,527,083 |
| 2023-11-13 | $95.67 | $96.75 | $94.50 | $95.79 | $95.79 | 6,894,788 |
| 2023-11-10 | $93.70 | $94.22 | $92.43 | $93.97 | $93.97 | 5,479,445 |
| 2023-11-09 | $94.88 | $95.19 | $93.39 | $93.55 | $93.55 | 5,008,114 |
| 2023-11-08 | $95.22 | $95.73 | $93.79 | $94.74 | $94.74 | 4,415,992 |
| 2023-11-07 | $94.93 | $95.44 | $94.50 | $94.80 | $94.80 | 4,453,911 |
| 2023-11-06 | $95.55 | $95.81 | $94.41 | $95.00 | $95.00 | 6,137,380 |
| 2023-11-03 | $97.00 | $97.17 | $95.66 | $95.84 | $95.84 | 5,652,711 |
| 2023-11-02 | $94.98 | $96.17 | $94.44 | $95.96 | $95.96 | 4,683,158 |
| 2023-11-01 | $94.85 | $95.99 | $94.56 | $95.01 | $95.01 | 6,985,003 |
| 2023-10-31 | $93.90 | $94.90 | $93.12 | $94.55 | $94.55 | 7,452,323 |
| 2023-10-30 | $93.53 | $93.85 | $91.64 | $93.00 | $93.00 | 7,169,094 |
| 2023-10-27 | $94.75 | $95.32 | $92.38 | $92.85 | $92.85 | 5,934,108 |
| 2023-10-26 | $93.06 | $94.75 | $93.05 | $93.98 | $93.98 | 6,838,125 |
| 2023-10-25 | $94.56 | $94.64 | $92.79 | $93.57 | $93.57 | 8,157,665 |
| 2023-10-24 | $95.40 | $95.83 | $94.34 | $94.81 | $94.81 | 6,677,050 |
| 2023-10-23 | $96.88 | $98.15 | $95.66 | $95.78 | $95.78 | 6,178,883 |
| 2023-10-20 | $95.25 | $98.15 | $95.25 | $96.78 | $96.78 | 11,517,822 |
| 2023-10-19 | $96.54 | $96.54 | $93.76 | $95.44 | $95.44 | 8,537,850 |
| 2023-10-18 | $96.00 | $96.50 | $91.65 | $95.56 | $95.56 | 16,482,646 |
| 2023-10-17 | $91.95 | $93.01 | $91.26 | $92.14 | $92.14 | 8,288,606 |
| 2023-10-16 | $91.10 | $92.86 | $90.87 | $92.18 | $92.18 | 6,452,316 |
| 2023-10-13 | $89.88 | $91.66 | $89.81 | $90.87 | $90.87 | 5,624,282 |
| 2023-10-12 | $92.25 | $93.08 | $89.67 | $90.19 | $90.19 | 7,387,121 |
| 2023-10-11 | $97.16 | $97.16 | $92.05 | $92.64 | $92.12 | 9,269,302 |
| 2023-10-10 | $96.82 | $98.49 | $96.59 | $97.56 | $97.01 | 4,352,215 |
| 2023-10-09 | $96.41 | $97.01 | $95.79 | $96.76 | $96.22 | 3,958,396 |
| 2023-10-06 | $95.81 | $97.51 | $95.45 | $96.88 | $96.34 | 4,790,514 |
| 2023-10-05 | $95.76 | $96.69 | $95.10 | $96.20 | $95.66 | 5,708,298 |
| 2023-10-04 | $95.89 | $96.34 | $94.83 | $95.65 | $95.65 | 4,336,119 |
| 2023-10-03 | $95.52 | $96.17 | $94.58 | $95.79 | $95.79 | 4,597,519 |
| 2023-10-02 | $95.76 | $95.89 | $94.53 | $95.73 | $95.73 | 4,349,291 |
| 2023-09-29 | $98.45 | $98.51 | $96.48 | $96.85 | $96.85 | 5,150,589 |
| 2023-09-28 | $96.28 | $98.28 | $96.12 | $98.12 | $98.12 | 6,093,001 |
| 2023-09-27 | $96.59 | $96.94 | $94.76 | $95.53 | $95.53 | 5,390,587 |
| 2023-09-26 | $97.05 | $97.53 | $96.03 | $96.23 | $96.23 | 3,967,867 |
| 2023-09-25 | $97.97 | $98.21 | $97.16 | $97.47 | $97.47 | 4,096,459 |
| 2023-09-22 | $98.90 | $98.93 | $98.02 | $98.15 | $98.15 | 4,357,945 |
| 2023-09-21 | $100.00 | $100.20 | $98.85 | $98.93 | $98.93 | 3,943,724 |
| 2023-09-20 | $101.19 | $101.35 | $100.27 | $100.28 | $100.28 | 3,966,105 |
| 2023-09-19 | $101.38 | $101.96 | $100.14 | $100.67 | $100.67 | 4,090,820 |
| 2023-09-18 | $102.07 | $102.07 | $100.75 | $101.00 | $101.00 | 3,652,644 |
| 2023-09-15 | $102.85 | $102.89 | $101.48 | $101.74 | $101.74 | 8,303,319 |
| 2023-09-14 | $103.22 | $103.62 | $102.52 | $102.65 | $102.65 | 4,086,783 |
| 2023-09-13 | $102.07 | $103.44 | $102.06 | $102.69 | $102.69 | 3,192,543 |
| 2023-09-12 | $102.37 | $102.92 | $101.60 | $102.40 | $102.40 | 3,531,485 |
| 2023-09-11 | $100.80 | $103.13 | $100.55 | $102.45 | $102.45 | 4,891,174 |
| 2023-09-08 | $100.60 | $100.82 | $99.84 | $100.73 | $100.73 | 3,521,317 |
| 2023-09-07 | $101.99 | $102.28 | $100.51 | $100.67 | $100.67 | 3,863,409 |
| 2023-09-06 | $101.01 | $102.06 | $99.77 | $101.56 | $101.56 | 5,094,425 |
| 2023-09-05 | $102.78 | $102.85 | $100.87 | $100.88 | $100.88 | 4,284,051 |
| 2023-09-01 | $103.40 | $103.79 | $102.56 | $102.85 | $102.85 | 2,641,127 |
| 2023-08-31 | $104.52 | $104.58 | $102.86 | $102.90 | $102.90 | 4,042,319 |
| 2023-08-30 | $104.08 | $105.08 | $104.08 | $104.41 | $104.41 | 3,711,408 |
| 2023-08-29 | $103.24 | $103.94 | $102.98 | $103.87 | $103.87 | 4,515,578 |
| 2023-08-28 | $105.07 | $105.22 | $101.89 | $102.79 | $102.79 | 5,862,577 |
| 2023-08-25 | $104.02 | $104.78 | $103.29 | $104.21 | $104.21 | 3,000,767 |
| 2023-08-24 | $104.91 | $105.85 | $103.63 | $103.75 | $103.75 | 3,529,600 |
| 2023-08-23 | $105.70 | $106.11 | $104.80 | $105.13 | $105.13 | 3,403,443 |
| 2023-08-22 | $103.88 | $105.53 | $103.72 | $105.15 | $105.15 | 4,840,503 |
| 2023-08-21 | $103.78 | $104.41 | $103.36 | $103.87 | $103.87 | 2,954,677 |
| 2023-08-18 | $104.56 | $105.06 | $103.28 | $103.71 | $103.71 | 4,809,775 |
| 2023-08-17 | $105.20 | $105.91 | $104.48 | $104.93 | $104.93 | 4,175,412 |
| 2023-08-16 | $104.46 | $105.38 | $104.44 | $104.53 | $104.53 | 4,086,381 |
| 2023-08-15 | $106.15 | $106.15 | $104.55 | $104.94 | $104.94 | 3,150,639 |
| 2023-08-14 | $105.14 | $106.22 | $105.14 | $106.10 | $106.10 | 3,076,053 |
| 2023-08-11 | $104.22 | $105.41 | $103.69 | $105.31 | $105.31 | 3,478,619 |
| 2023-08-10 | $105.48 | $107.00 | $104.62 | $104.74 | $104.74 | 4,708,261 |
| 2023-08-09 | $105.50 | $106.90 | $105.18 | $105.30 | $105.30 | 5,135,256 |
| 2023-08-08 | $107.60 | $107.60 | $103.67 | $105.58 | $105.58 | 7,544,289 |
| 2023-08-07 | $107.99 | $108.59 | $107.63 | $108.45 | $108.45 | 3,632,470 |
| 2023-08-04 | $107.32 | $108.78 | $107.28 | $107.65 | $107.65 | 3,231,105 |
| 2023-08-03 | $107.71 | $108.31 | $107.14 | $107.54 | $107.54 | 4,947,831 |
| 2023-08-02 | $110.02 | $110.20 | $108.06 | $108.62 | $108.62 | 4,699,507 |
| 2023-08-01 | $110.71 | $111.25 | $110.30 | $110.53 | $110.53 | 3,736,346 |
| 2023-07-31 | $112.85 | $112.89 | $110.70 | $111.33 | $111.33 | 3,930,962 |
| 2023-07-28 | $113.18 | $113.52 | $112.32 | $112.73 | $112.73 | 3,409,325 |
| 2023-07-27 | $114.46 | $114.59 | $112.51 | $112.65 | $112.65 | 4,763,026 |
| 2023-07-26 | $112.50 | $114.30 | $112.38 | $114.08 | $114.08 | 3,682,546 |
| 2023-07-25 | $113.11 | $113.50 | $112.51 | $112.93 | $112.93 | 4,732,569 |
| 2023-07-24 | $113.84 | $115.83 | $113.18 | $114.62 | $114.62 | 5,665,884 |
| 2023-07-21 | $112.85 | $114.79 | $112.33 | $114.29 | $114.29 | 7,062,886 |
| 2023-07-20 | $108.10 | $112.57 | $107.78 | $111.83 | $111.83 | 8,768,627 |
| 2023-07-19 | $107.07 | $108.09 | $107.06 | $107.28 | $107.28 | 6,225,900 |
| 2023-07-18 | $106.81 | $107.19 | $105.96 | $106.95 | $106.95 | 3,913,954 |
| 2023-07-17 | $107.54 | $107.71 | $106.71 | $107.00 | $107.00 | 4,581,024 |
| 2023-07-14 | $108.00 | $108.47 | $107.18 | $107.93 | $107.93 | 4,016,006 |
| 2023-07-13 | $106.69 | $107.79 | $106.45 | $107.74 | $107.74 | 4,936,784 |
| 2023-07-12 | $108.06 | $108.21 | $106.66 | $106.85 | $106.35 | 4,845,272 |
| 2023-07-11 | $107.02 | $107.68 | $106.77 | $107.50 | $106.99 | 3,899,709 |
| 2023-07-10 | $106.58 | $107.75 | $106.29 | $107.02 | $106.52 | 5,259,468 |
| 2023-07-07 | $106.30 | $107.93 | $106.07 | $106.35 | $105.85 | 5,053,690 |
| 2023-07-06 | $106.75 | $107.45 | $106.14 | $107.20 | $106.69 | 5,325,319 |
| 2023-07-05 | $106.72 | $107.83 | $106.45 | $107.37 | $106.86 | 4,968,700 |
| 2023-07-03 | $108.25 | $108.48 | $107.03 | $107.22 | $107.22 | 2,267,993 |
| 2023-06-30 | $108.00 | $109.34 | $107.70 | $109.02 | $109.02 | 4,449,245 |
| 2023-06-29 | $107.03 | $107.86 | $106.97 | $107.66 | $107.66 | 3,417,445 |
| 2023-06-28 | $107.96 | $108.15 | $107.36 | $107.61 | $107.61 | 3,900,063 |
| 2023-06-27 | $108.89 | $108.94 | $106.77 | $107.79 | $107.79 | 4,849,727 |
| 2023-06-26 | $108.10 | $109.21 | $106.80 | $108.51 | $108.51 | 6,134,710 |
| 2023-06-23 | $108.20 | $108.50 | $107.37 | $108.05 | $108.05 | 5,647,159 |
| 2023-06-22 | $106.69 | $108.36 | $106.44 | $108.25 | $108.25 | 5,480,569 |
| 2023-06-21 | $106.62 | $106.76 | $105.61 | $106.25 | $106.25 | 4,428,688 |
| 2023-06-20 | $105.20 | $107.67 | $104.90 | $106.70 | $106.70 | 6,573,157 |
| 2023-06-16 | $105.44 | $106.57 | $105.37 | $106.20 | $106.20 | 10,020,896 |
| 2023-06-15 | $103.26 | $105.32 | $103.11 | $105.02 | $105.02 | 6,378,577 |
| 2023-06-14 | $103.31 | $104.15 | $102.82 | $103.25 | $103.25 | 5,020,755 |
| 2023-06-13 | $101.49 | $102.07 | $100.94 | $101.86 | $101.86 | 4,642,356 |
| 2023-06-12 | $101.84 | $101.91 | $100.79 | $101.40 | $101.40 | 3,629,249 |
| 2023-06-09 | $100.97 | $101.98 | $100.54 | $101.69 | $101.69 | 4,275,980 |
| 2023-06-08 | $101.25 | $101.38 | $100.57 | $100.78 | $100.78 | 5,159,552 |
| 2023-06-07 | $102.42 | $102.49 | $101.25 | $101.66 | $101.66 | 6,231,356 |
| 2023-06-06 | $103.87 | $104.04 | $102.22 | $102.62 | $102.62 | 4,044,480 |
| 2023-06-05 | $104.06 | $105.01 | $103.34 | $103.76 | $103.76 | 3,566,085 |
| 2023-06-02 | $103.31 | $104.50 | $102.85 | $104.20 | $104.20 | 6,024,366 |
| 2023-06-01 | $101.91 | $102.90 | $100.91 | $102.82 | $102.82 | 4,603,956 |
| 2023-05-31 | $101.50 | $102.27 | $100.38 | $102.00 | $102.00 | 7,040,021 |
| 2023-05-30 | $102.25 | $102.52 | $101.57 | $101.71 | $101.71 | 5,168,779 |
| 2023-05-26 | $102.15 | $103.45 | $102.03 | $102.87 | $102.87 | 4,911,806 |
| 2023-05-25 | $103.27 | $103.53 | $101.34 | $102.14 | $102.14 | 6,734,536 |
| 2023-05-24 | $105.65 | $105.65 | $103.99 | $104.04 | $104.04 | 4,507,605 |
| 2023-05-23 | $107.30 | $107.48 | $105.52 | $105.74 | $105.74 | 4,337,824 |
| 2023-05-22 | $108.68 | $109.32 | $108.07 | $108.25 | $108.25 | 2,809,637 |
| 2023-05-19 | $108.98 | $109.98 | $108.40 | $108.93 | $108.93 | 4,487,698 |
| 2023-05-18 | $108.73 | $108.84 | $107.87 | $108.47 | $108.47 | 3,481,596 |
| 2023-05-17 | $109.77 | $109.98 | $107.97 | $108.82 | $108.82 | 3,800,970 |
| 2023-05-16 | $109.54 | $110.46 | $109.26 | $109.39 | $109.39 | 3,394,395 |
| 2023-05-15 | $110.64 | $110.98 | $109.54 | $109.84 | $109.84 | 3,019,956 |
| 2023-05-12 | $109.76 | $110.55 | $109.48 | $110.49 | $110.49 | 3,325,163 |
| 2023-05-11 | $110.06 | $110.47 | $109.26 | $110.05 | $110.05 | 3,879,469 |
| 2023-05-10 | $110.90 | $110.97 | $109.63 | $110.69 | $110.69 | 3,129,099 |
| 2023-05-09 | $110.13 | $111.03 | $109.29 | $110.25 | $110.25 | 3,274,338 |
| 2023-05-08 | $110.46 | $111.58 | $110.29 | $110.90 | $110.90 | 2,445,474 |
| 2023-05-05 | $111.37 | $111.75 | $111.05 | $111.26 | $111.26 | 4,025,017 |
| 2023-05-04 | $111.45 | $111.49 | $110.56 | $110.86 | $110.86 | 4,070,791 |
| 2023-05-03 | $111.81 | $112.95 | $111.43 | $111.76 | $111.76 | 5,602,034 |
| 2023-05-02 | $111.06 | $111.94 | $110.43 | $111.50 | $111.50 | 4,998,172 |
| 2023-05-01 | $110.46 | $111.57 | $109.93 | $111.11 | $111.11 | 3,722,880 |
| 2023-04-28 | $109.44 | $110.85 | $109.37 | $110.47 | $110.47 | 4,835,966 |
| 2023-04-27 | $108.71 | $109.54 | $107.67 | $109.50 | $109.50 | 4,257,373 |
| 2023-04-26 | $109.32 | $109.42 | $108.27 | $108.75 | $108.75 | 4,128,096 |
| 2023-04-25 | $110.39 | $110.53 | $109.67 | $109.97 | $109.97 | 5,636,787 |
| 2023-04-24 | $111.75 | $111.75 | $110.14 | $110.40 | $110.40 | 5,341,897 |
| 2023-04-21 | $110.88 | $112.12 | $110.88 | $111.66 | $111.66 | 6,301,173 |
| 2023-04-20 | $112.25 | $112.29 | $110.00 | $110.35 | $110.35 | 7,413,167 |
| 2023-04-19 | $108.50 | $112.70 | $108.15 | $112.29 | $112.29 | 12,425,378 |
| 2023-04-18 | $105.44 | $105.70 | $103.93 | $104.15 | $104.15 | 6,552,086 |
| 2023-04-17 | $104.00 | $104.85 | $104.00 | $104.52 | $104.52 | 4,768,974 |
| 2023-04-14 | $103.61 | $104.35 | $103.46 | $103.96 | $103.96 | 5,043,723 |
| 2023-04-13 | $102.75 | $103.71 | $101.80 | $103.61 | $103.61 | 4,778,773 |
| 2023-04-12 | $103.39 | $103.84 | $102.31 | $102.56 | $102.06 | 4,560,728 |
| 2023-04-11 | $104.20 | $104.70 | $103.10 | $103.29 | $102.78 | 4,658,107 |
| 2023-04-10 | $104.42 | $104.91 | $103.06 | $103.70 | $103.70 | 4,888,682 |
| 2023-04-06 | $104.49 | $105.55 | $104.18 | $104.93 | $104.93 | 5,065,054 |
| 2023-04-05 | $102.63 | $104.29 | $102.50 | $104.21 | $104.21 | 7,298,334 |
| 2023-04-04 | $101.90 | $103.34 | $101.83 | $102.80 | $102.80 | 7,979,045 |
| 2023-04-03 | $100.80 | $101.66 | $100.04 | $101.59 | $101.59 | 5,432,562 |
| 2023-03-31 | $99.92 | $101.41 | $99.73 | $101.26 | $101.26 | 6,442,440 |
| 2023-03-30 | $99.38 | $99.48 | $98.51 | $99.08 | $99.08 | 5,199,311 |
| 2023-03-29 | $98.01 | $98.74 | $97.25 | $98.62 | $98.62 | 6,780,210 |
| 2023-03-28 | $98.10 | $98.24 | $96.61 | $97.11 | $97.11 | 4,815,443 |
| 2023-03-27 | $99.00 | $99.48 | $98.27 | $98.46 | $98.46 | 4,627,788 |
| 2023-03-24 | $97.04 | $98.08 | $96.81 | $98.05 | $98.05 | 5,269,219 |
| 2023-03-23 | $96.90 | $97.81 | $96.44 | $97.04 | $97.04 | 4,525,068 |
| 2023-03-22 | $98.61 | $99.31 | $96.84 | $96.86 | $96.86 | 3,606,765 |
| 2023-03-21 | $98.17 | $98.41 | $97.29 | $98.33 | $98.33 | 4,475,142 |
| 2023-03-20 | $97.26 | $98.20 | $97.18 | $97.87 | $97.87 | 6,075,767 |
| 2023-03-17 | $99.01 | $99.20 | $96.51 | $97.01 | $97.01 | 10,848,298 |
| 2023-03-16 | $97.06 | $99.28 | $97.00 | $99.03 | $99.03 | 5,289,406 |
| 2023-03-15 | $97.50 | $97.94 | $96.70 | $97.80 | $97.80 | 5,712,263 |
| 2023-03-14 | $99.28 | $99.50 | $97.34 | $98.55 | $98.55 | 5,093,942 |
| 2023-03-13 | $96.60 | $99.20 | $96.39 | $98.19 | $98.19 | 6,553,155 |
| 2023-03-10 | $97.76 | $98.40 | $96.56 | $96.96 | $96.96 | 7,042,255 |
| 2023-03-09 | $99.89 | $99.97 | $97.50 | $97.85 | $97.85 | 5,145,993 |
| 2023-03-08 | $99.92 | $100.27 | $99.26 | $99.40 | $99.40 | 6,252,798 |
| 2023-03-07 | $102.86 | $103.10 | $99.82 | $99.98 | $99.98 | 6,349,041 |
| 2023-03-06 | $104.51 | $104.60 | $102.63 | $102.75 | $102.75 | 5,005,142 |
| 2023-03-03 | $102.90 | $104.51 | $102.76 | $104.45 | $104.45 | 4,982,559 |
| 2023-03-02 | $100.27 | $102.98 | $100.27 | $102.63 | $102.63 | 5,209,962 |
| 2023-03-01 | $100.70 | $101.36 | $100.39 | $100.83 | $100.83 | 3,963,575 |
| 2023-02-28 | $99.84 | $102.42 | $99.69 | $101.72 | $101.72 | 7,877,048 |
| 2023-02-27 | $101.28 | $101.31 | $99.66 | $99.77 | $99.77 | 4,489,818 |
| 2023-02-24 | $101.45 | $101.80 | $99.89 | $100.46 | $100.46 | 5,476,807 |
| 2023-02-23 | $103.24 | $103.78 | $101.66 | $102.55 | $102.55 | 4,611,065 |
| 2023-02-22 | $103.24 | $103.85 | $100.50 | $102.69 | $102.69 | 8,900,923 |
| 2023-02-21 | $105.85 | $106.14 | $103.35 | $103.65 | $103.65 | 5,204,362 |
| 2023-02-17 | $105.54 | $106.96 | $105.49 | $106.74 | $106.74 | 3,564,224 |
| 2023-02-16 | $105.77 | $107.39 | $105.67 | $106.08 | $106.08 | 3,299,037 |
| 2023-02-15 | $106.76 | $107.31 | $106.28 | $107.28 | $107.28 | 4,060,340 |
| 2023-02-14 | $108.19 | $108.34 | $106.36 | $107.26 | $107.26 | 4,243,962 |
| 2023-02-13 | $108.32 | $109.14 | $107.77 | $108.52 | $108.52 | 3,711,019 |
| 2023-02-10 | $108.26 | $108.90 | $107.80 | $108.16 | $108.16 | 4,186,301 |
| 2023-02-09 | $110.69 | $111.27 | $107.51 | $108.07 | $108.07 | 3,912,740 |
| 2023-02-08 | $111.40 | $111.87 | $109.75 | $110.20 | $110.20 | 4,222,392 |
| 2023-02-07 | $110.04 | $112.41 | $109.88 | $111.99 | $111.99 | 3,401,571 |
| 2023-02-06 | $111.57 | $111.69 | $110.46 | $110.75 | $110.75 | 4,145,574 |
| 2023-02-03 | $111.81 | $112.33 | $110.66 | $111.79 | $111.79 | 3,754,480 |
| 2023-02-02 | $111.28 | $112.37 | $110.89 | $112.25 | $112.25 | 5,051,842 |
| 2023-02-01 | $110.78 | $112.09 | $109.67 | $111.82 | $111.82 | 4,522,732 |
| 2023-01-31 | $109.79 | $110.66 | $108.87 | $110.55 | $110.55 | 5,698,310 |
| 2023-01-30 | $109.81 | $110.67 | $109.62 | $109.81 | $109.81 | 4,434,820 |
| 2023-01-27 | $110.65 | $111.26 | $109.81 | $109.95 | $109.95 | 4,860,837 |
| 2023-01-26 | $111.25 | $111.62 | $110.11 | $111.07 | $111.07 | 4,095,199 |
| 2023-01-25 | $110.00 | $112.24 | $109.59 | $111.00 | $111.00 | 6,070,815 |
| 2023-01-24 | $113.00 | $114.17 | $112.28 | $112.53 | $112.53 | 4,662,038 |
| 2023-01-23 | $112.43 | $114.70 | $112.42 | $114.01 | $114.01 | 6,115,437 |
| 2023-01-20 | $112.20 | $113.04 | $111.65 | $112.82 | $112.82 | 5,078,299 |
| 2023-01-19 | $111.06 | $112.32 | $110.59 | $111.80 | $111.80 | 6,157,711 |
| 2023-01-18 | $113.21 | $113.58 | $111.19 | $111.51 | $111.51 | 4,288,526 |
| 2023-01-17 | $113.50 | $114.28 | $113.06 | $113.39 | $113.39 | 5,710,950 |
| 2023-01-13 | $111.27 | $113.89 | $111.19 | $113.51 | $113.51 | 5,348,858 |
| 2023-01-12 | $111.99 | $112.39 | $110.89 | $111.36 | $111.36 | 4,697,688 |
| 2023-01-11 | $114.87 | $115.69 | $112.14 | $113.15 | $112.63 | 5,350,290 |
| 2023-01-10 | $112.50 | $114.08 | $112.32 | $113.85 | $113.33 | 5,591,671 |
| 2023-01-09 | $113.52 | $113.67 | $112.02 | $112.15 | $111.64 | 7,277,699 |
| 2023-01-06 | $112.00 | $112.74 | $110.21 | $112.33 | $111.82 | 3,800,373 |
| 2023-01-05 | $111.10 | $111.71 | $110.36 | $110.80 | $110.29 | 4,897,018 |
| 2023-01-04 | $111.01 | $111.94 | $110.35 | $111.21 | $110.70 | 4,395,693 |
| 2023-01-03 | $110.51 | $111.33 | $108.75 | $109.58 | $109.08 | 4,171,957 |
| 2022-12-30 | $109.80 | $110.12 | $108.66 | $109.79 | $109.79 | 3,470,991 |
| 2022-12-29 | $108.75 | $110.76 | $108.46 | $110.31 | $110.31 | 3,047,825 |
| 2022-12-28 | $109.02 | $110.10 | $107.74 | $107.83 | $107.83 | 3,220,289 |
| 2022-12-27 | $108.35 | $109.05 | $107.38 | $108.57 | $108.57 | 2,927,358 |
| 2022-12-23 | $107.67 | $108.40 | $107.10 | $108.18 | $108.18 | 2,618,442 |
| 2022-12-22 | $107.71 | $108.16 | $106.22 | $108.03 | $108.03 | 3,311,082 |
| 2022-12-21 | $107.09 | $108.39 | $107.06 | $108.14 | $108.14 | 3,228,802 |
| 2022-12-20 | $106.61 | $106.99 | $105.62 | $106.49 | $106.49 | 3,672,980 |
| 2022-12-19 | $106.74 | $107.18 | $105.83 | $106.59 | $106.59 | 4,352,053 |
| 2022-12-16 | $107.70 | $107.85 | $105.78 | $106.91 | $106.91 | 7,976,106 |
| 2022-12-15 | $109.85 | $110.00 | $108.41 | $108.52 | $108.52 | 4,947,838 |
| 2022-12-14 | $111.37 | $112.91 | $110.53 | $111.26 | $111.26 | 5,614,861 |
| 2022-12-13 | $112.32 | $112.70 | $111.06 | $111.53 | $111.53 | 6,245,965 |
| 2022-12-12 | $107.73 | $109.59 | $107.73 | $109.49 | $109.49 | 4,752,547 |
| 2022-12-09 | $106.73 | $108.48 | $106.45 | $107.51 | $107.51 | 5,346,417 |
| 2022-12-08 | $104.66 | $107.09 | $104.23 | $106.92 | $106.92 | 4,607,882 |
| 2022-12-07 | $104.02 | $105.49 | $104.02 | $104.81 | $104.81 | 3,592,423 |
| 2022-12-06 | $104.99 | $105.41 | $103.13 | $103.86 | $103.86 | 4,175,718 |
| 2022-12-05 | $106.89 | $107.06 | $105.06 | $105.41 | $105.41 | 4,687,130 |
| 2022-12-02 | $106.75 | $108.14 | $106.20 | $108.09 | $108.09 | 4,944,080 |
| 2022-12-01 | $108.24 | $108.65 | $107.35 | $107.93 | $107.93 | 5,076,191 |
| 2022-11-30 | $105.13 | $107.70 | $103.44 | $107.58 | $107.58 | 12,737,461 |
| 2022-11-29 | $105.00 | $105.38 | $104.48 | $105.00 | $105.00 | 4,832,328 |
| 2022-11-28 | $106.72 | $107.75 | $105.13 | $105.39 | $105.39 | 4,149,823 |
| 2022-11-25 | $106.67 | $107.35 | $106.51 | $106.96 | $106.96 | 2,558,110 |
| 2022-11-23 | $104.97 | $106.47 | $104.40 | $106.02 | $106.02 | 4,617,639 |
| 2022-11-22 | $103.98 | $105.00 | $102.87 | $104.87 | $104.87 | 4,511,674 |
| 2022-11-21 | $103.73 | $104.90 | $103.67 | $103.88 | $103.88 | 4,148,823 |
| 2022-11-18 | $103.52 | $104.19 | $102.94 | $103.87 | $103.87 | 3,931,937 |
| 2022-11-17 | $102.67 | $103.09 | $101.55 | $102.56 | $102.56 | 3,335,914 |
| 2022-11-16 | $104.24 | $105.30 | $103.26 | $103.61 | $103.61 | 3,292,853 |
| 2022-11-15 | $103.45 | $104.48 | $102.38 | $103.14 | $103.14 | 5,262,943 |
| 2022-11-14 | $103.67 | $104.31 | $101.99 | $102.01 | $102.01 | 5,570,279 |
| 2022-11-11 | $104.64 | $105.91 | $103.93 | $104.09 | $104.09 | 7,106,889 |
| 2022-11-10 | $103.03 | $104.44 | $102.14 | $104.23 | $104.23 | 5,907,463 |
| 2022-11-09 | $99.91 | $101.27 | $99.25 | $99.46 | $99.46 | 5,339,555 |
| 2022-11-08 | $99.90 | $100.26 | $98.95 | $99.64 | $99.64 | 5,708,267 |
| 2022-11-07 | $98.78 | $100.04 | $98.13 | $99.50 | $99.50 | 4,903,733 |
| 2022-11-04 | $97.83 | $98.23 | $96.15 | $98.07 | $98.07 | 4,902,826 |
| 2022-11-03 | $96.81 | $97.01 | $95.35 | $96.45 | $96.45 | 4,873,452 |
| 2022-11-02 | $98.73 | $101.23 | $98.02 | $98.04 | $98.04 | 5,196,873 |
| 2022-11-01 | $99.62 | $100.32 | $98.64 | $99.31 | $99.31 | 5,249,432 |
| 2022-10-31 | $99.13 | $99.50 | $98.15 | $98.94 | $98.94 | 5,885,643 |
| 2022-10-28 | $97.32 | $100.02 | $97.20 | $99.49 | $99.49 | 5,768,311 |
| 2022-10-27 | $98.67 | $98.67 | $96.77 | $96.93 | $96.93 | 6,610,164 |
| 2022-10-26 | $98.09 | $99.52 | $97.88 | $98.42 | $98.42 | 8,290,850 |
| 2022-10-25 | $98.07 | $98.90 | $97.66 | $97.95 | $97.95 | 7,114,430 |
| 2022-10-24 | $96.05 | $98.49 | $95.90 | $98.29 | $98.29 | 8,118,109 |
| 2022-10-21 | $94.35 | $95.52 | $93.25 | $95.06 | $95.06 | 9,859,014 |
| 2022-10-20 | $96.52 | $97.74 | $95.01 | $95.21 | $95.21 | 12,651,196 |
| 2022-10-19 | $101.00 | $101.17 | $96.32 | $98.11 | $98.11 | 18,525,150 |
| 2022-10-18 | $105.81 | $106.67 | $104.66 | $104.98 | $104.98 | 8,943,876 |
| 2022-10-17 | $102.12 | $103.95 | $101.87 | $103.52 | $103.52 | 7,315,830 |
| 2022-10-14 | $103.18 | $103.92 | $100.79 | $100.91 | $100.91 | 6,087,312 |
| 2022-10-13 | $97.93 | $103.08 | $97.68 | $102.47 | $102.47 | 6,250,877 |
| 2022-10-12 | $101.25 | $101.91 | $100.06 | $100.08 | $99.62 | 4,106,306 |
| 2022-10-11 | $100.85 | $102.75 | $100.09 | $101.75 | $101.75 | 5,304,759 |
| 2022-10-10 | $102.12 | $102.32 | $100.32 | $101.13 | $101.13 | 4,044,779 |
| 2022-10-07 | $102.50 | $105.09 | $101.04 | $101.79 | $101.79 | 8,485,953 |
| 2022-10-06 | $102.86 | $103.21 | $101.88 | $102.45 | $102.45 | 6,348,253 |
| 2022-10-05 | $102.17 | $103.96 | $101.92 | $103.38 | $103.38 | 3,803,352 |
| 2022-10-04 | $100.74 | $103.21 | $100.54 | $103.08 | $103.08 | 5,710,768 |
| 2022-10-03 | $97.80 | $100.19 | $97.40 | $99.52 | $99.52 | 4,817,571 |
| 2022-09-30 | $98.71 | $99.50 | $96.67 | $96.76 | $96.76 | 6,728,558 |
| 2022-09-29 | $98.85 | $99.18 | $97.55 | $98.29 | $98.29 | 6,698,947 |
| 2022-09-28 | $98.07 | $99.27 | $97.57 | $98.72 | $98.72 | 7,206,878 |
| 2022-09-27 | $100.25 | $100.73 | $97.91 | $98.33 | $98.33 | 6,377,750 |
| 2022-09-26 | $100.18 | $100.65 | $99.26 | $99.84 | $99.84 | 6,037,785 |
| 2022-09-23 | $100.39 | $100.89 | $98.81 | $100.68 | $100.68 | 6,214,588 |
| 2022-09-22 | $100.05 | $101.83 | $99.85 | $101.07 | $101.07 | 5,455,145 |
| 2022-09-21 | $102.87 | $103.92 | $100.62 | $100.65 | $100.65 | 4,720,662 |
| 2022-09-20 | $102.79 | $103.03 | $101.23 | $102.31 | $102.31 | 4,617,205 |
| 2022-09-19 | $103.25 | $104.11 | $102.25 | $104.09 | $104.09 | 3,816,242 |
| 2022-09-16 | $104.79 | $105.00 | $103.41 | $104.00 | $104.00 | 8,898,182 |
| 2022-09-15 | $106.06 | $107.08 | $104.86 | $105.06 | $105.06 | 4,237,014 |
| 2022-09-14 | $105.93 | $106.79 | $105.01 | $105.78 | $105.78 | 3,264,268 |
| 2022-09-13 | $107.22 | $107.58 | $105.58 | $105.84 | $105.84 | 5,263,572 |
| 2022-09-12 | $108.78 | $109.67 | $108.51 | $109.29 | $109.29 | 4,358,106 |
| 2022-09-09 | $107.13 | $109.07 | $107.03 | $108.48 | $108.48 | 5,781,191 |
| 2022-09-08 | $103.63 | $107.57 | $103.59 | $106.99 | $106.99 | 8,700,778 |
| 2022-09-07 | $102.88 | $104.97 | $102.74 | $104.70 | $104.70 | 5,100,869 |
| 2022-09-06 | $102.50 | $103.93 | $102.24 | $102.71 | $102.71 | 4,647,980 |
| 2022-09-02 | $105.45 | $105.65 | $101.98 | $102.50 | $102.50 | 4,103,272 |
| 2022-09-01 | $102.36 | $104.90 | $102.03 | $104.84 | $104.84 | 4,398,006 |
| 2022-08-31 | $102.97 | $104.05 | $102.60 | $102.65 | $102.65 | 7,600,691 |
| 2022-08-30 | $102.43 | $102.72 | $101.84 | $102.20 | $102.20 | 4,629,706 |
| 2022-08-29 | $101.50 | $102.61 | $101.21 | $101.84 | $101.84 | 4,229,752 |
| 2022-08-26 | $105.94 | $106.30 | $101.63 | $101.90 | $101.90 | 5,440,668 |
| 2022-08-25 | $105.24 | $105.96 | $104.55 | $105.89 | $105.89 | 5,249,184 |
| 2022-08-24 | $105.90 | $106.17 | $105.12 | $105.44 | $105.44 | 4,278,392 |
| 2022-08-23 | $106.82 | $106.87 | $105.52 | $106.01 | $106.01 | 4,203,048 |
| 2022-08-22 | $108.97 | $109.31 | $106.89 | $107.45 | $107.45 | 3,496,768 |
| 2022-08-19 | $110.48 | $110.80 | $109.40 | $110.06 | $110.06 | 5,092,772 |
| 2022-08-18 | $110.93 | $110.93 | $108.79 | $109.96 | $109.96 | 4,143,716 |
| 2022-08-17 | $111.63 | $112.13 | $110.37 | $110.55 | $110.55 | 3,053,535 |
| 2022-08-16 | $111.46 | $112.53 | $111.43 | $112.03 | $112.03 | 2,897,488 |
| 2022-08-15 | $111.31 | $112.31 | $111.02 | $111.90 | $111.90 | 2,949,562 |
| 2022-08-12 | $110.86 | $111.53 | $110.44 | $111.48 | $111.48 | 2,813,381 |
| 2022-08-11 | $110.84 | $112.13 | $110.39 | $110.49 | $110.49 | 3,281,475 |
| 2022-08-10 | $109.76 | $110.38 | $109.20 | $110.27 | $110.27 | 3,960,862 |
| 2022-08-09 | $108.09 | $108.80 | $107.55 | $107.91 | $107.91 | 3,943,559 |
| 2022-08-08 | $109.79 | $109.98 | $108.59 | $109.00 | $109.00 | 2,283,838 |
| 2022-08-05 | $108.75 | $109.32 | $108.39 | $109.25 | $109.25 | 2,789,645 |
| 2022-08-04 | $110.41 | $110.62 | $109.58 | $109.72 | $109.72 | 2,794,119 |
| 2022-08-03 | $109.11 | $109.97 | $108.27 | $109.61 | $109.61 | 3,866,170 |
| 2022-08-02 | $109.62 | $110.90 | $108.54 | $108.64 | $108.64 | 3,093,842 |
| 2022-08-01 | $108.38 | $109.90 | $108.11 | $109.52 | $109.52 | 3,872,074 |
| 2022-07-29 | $109.83 | $109.87 | $108.56 | $108.84 | $108.84 | 4,922,856 |
| 2022-07-28 | $110.10 | $111.35 | $108.54 | $110.36 | $110.36 | 4,736,085 |
| 2022-07-27 | $109.38 | $110.64 | $108.62 | $109.99 | $109.99 | 3,303,518 |
| 2022-07-26 | $108.71 | $109.88 | $108.30 | $109.09 | $109.09 | 4,823,970 |
| 2022-07-25 | $109.09 | $109.33 | $107.47 | $108.50 | $108.50 | 3,905,828 |
| 2022-07-22 | $112.00 | $112.00 | $108.33 | $109.20 | $109.20 | 4,733,959 |
| 2022-07-21 | $108.62 | $110.72 | $108.41 | $110.69 | $110.69 | 5,698,031 |
| 2022-07-20 | $106.99 | $108.82 | $106.88 | $108.23 | $108.23 | 7,300,163 |
| 2022-07-19 | $108.43 | $110.00 | $107.96 | $109.93 | $109.93 | 5,788,433 |
| 2022-07-18 | $108.56 | $108.96 | $106.70 | $107.02 | $107.02 | 4,499,890 |
| 2022-07-15 | $107.41 | $108.98 | $107.26 | $108.82 | $108.82 | 4,617,888 |
| 2022-07-14 | $104.63 | $105.92 | $103.76 | $105.71 | $105.71 | 4,993,611 |
| 2022-07-13 | $106.84 | $106.97 | $105.68 | $106.21 | $105.74 | 5,087,746 |
| 2022-07-12 | $108.50 | $110.37 | $107.70 | $108.30 | $107.82 | 5,756,286 |
| 2022-07-11 | $108.60 | $109.40 | $108.08 | $108.89 | $108.41 | 4,041,085 |
| 2022-07-08 | $108.73 | $109.92 | $108.55 | $109.26 | $108.78 | 3,115,701 |
| 2022-07-07 | $108.48 | $109.62 | $108.20 | $109.49 | $109.01 | 4,148,986 |
| 2022-07-06 | $108.83 | $109.50 | $108.13 | $108.69 | $108.21 | 3,975,313 |
| 2022-07-05 | $108.74 | $109.49 | $107.20 | $109.30 | $108.82 | 4,752,359 |
| 2022-07-01 | $108.21 | $110.47 | $107.65 | $110.22 | $109.73 | 3,291,666 |
| 2022-06-30 | $108.08 | $109.08 | $107.36 | $108.65 | $108.17 | 6,070,930 |
| 2022-06-29 | $107.46 | $109.67 | $106.74 | $109.10 | $108.62 | 4,552,069 |
| 2022-06-28 | $109.25 | $109.93 | $106.90 | $106.97 | $106.50 | 4,195,684 |
| 2022-06-27 | $109.90 | $110.10 | $108.30 | $109.08 | $108.60 | 3,804,195 |
| 2022-06-24 | $107.00 | $109.64 | $106.43 | $109.45 | $108.97 | 14,301,628 |
| 2022-06-23 | $105.95 | $106.78 | $105.07 | $106.21 | $105.74 | 5,064,908 |
| 2022-06-22 | $103.55 | $106.58 | $103.29 | $105.44 | $104.97 | 5,511,798 |
| 2022-06-21 | $104.86 | $104.95 | $103.33 | $104.41 | $103.95 | 5,338,273 |
| 2022-06-17 | $101.24 | $103.69 | $101.24 | $102.53 | $102.08 | 10,249,174 |
| 2022-06-16 | $102.40 | $102.75 | $101.24 | $102.07 | $101.62 | 4,793,568 |
| 2022-06-15 | $104.32 | $106.08 | $102.66 | $104.80 | $104.34 | 5,278,086 |
| 2022-06-14 | $105.10 | $105.40 | $101.95 | $102.94 | $102.48 | 5,890,317 |
| 2022-06-13 | $107.68 | $108.10 | $105.34 | $105.91 | $105.44 | 5,215,418 |
| 2022-06-10 | $110.81 | $111.48 | $109.10 | $109.63 | $109.14 | 4,806,646 |
| 2022-06-09 | $114.64 | $115.44 | $112.68 | $112.71 | $112.21 | 3,424,730 |
| 2022-06-08 | $115.74 | $116.15 | $114.34 | $114.69 | $114.18 | 3,683,416 |
| 2022-06-07 | $116.10 | $117.23 | $115.22 | $116.88 | $116.36 | 3,285,596 |
| 2022-06-06 | $117.38 | $118.23 | $116.04 | $116.42 | $115.90 | 4,205,819 |
| 2022-06-03 | $116.78 | $117.55 | $116.33 | $116.57 | $116.05 | 3,778,231 |
| 2022-06-02 | $115.29 | $117.61 | $113.23 | $117.51 | $116.99 | 3,856,668 |
| 2022-06-01 | $117.85 | $118.00 | $114.53 | $115.08 | $114.57 | 4,890,221 |
| 2022-05-31 | $115.56 | $118.09 | $114.40 | $117.46 | $116.94 | 10,563,503 |
| 2022-05-27 | $116.08 | $116.92 | $115.48 | $116.69 | $116.17 | 3,884,809 |
| 2022-05-26 | $113.78 | $115.51 | $113.21 | $114.87 | $114.36 | 4,027,839 |
| 2022-05-25 | $113.20 | $114.94 | $112.35 | $113.19 | $112.69 | 3,921,666 |
| 2022-05-24 | $115.16 | $115.16 | $111.83 | $113.77 | $113.27 | 5,272,691 |
| 2022-05-23 | $113.85 | $115.36 | $112.94 | $115.03 | $114.52 | 4,357,021 |
| 2022-05-20 | $113.40 | $113.72 | $110.82 | $113.24 | $112.74 | 4,509,572 |
| 2022-05-19 | $112.03 | $113.01 | $110.52 | $112.44 | $111.94 | 6,304,787 |
| 2022-05-18 | $113.42 | $114.70 | $112.23 | $112.74 | $112.24 | 6,933,934 |
| 2022-05-17 | $111.59 | $115.43 | $111.59 | $114.54 | $114.03 | 9,172,021 |
| 2022-05-16 | $109.40 | $110.52 | $107.81 | $109.71 | $109.22 | 7,459,031 |
| 2022-05-13 | $108.36 | $110.51 | $108.36 | $109.88 | $109.39 | 6,159,308 |
| 2022-05-12 | $105.50 | $108.02 | $104.63 | $107.97 | $107.49 | 8,516,064 |
| 2022-05-11 | $106.66 | $108.02 | $105.66 | $105.84 | $105.37 | 6,636,064 |
| 2022-05-10 | $108.91 | $109.63 | $106.21 | $106.75 | $106.28 | 6,248,265 |
| 2022-05-09 | $110.69 | $111.20 | $106.94 | $107.39 | $106.91 | 6,478,186 |
| 2022-05-06 | $112.55 | $113.67 | $110.97 | $112.27 | $111.77 | 4,966,926 |
| 2022-05-05 | $114.86 | $115.00 | $111.68 | $113.01 | $112.51 | 5,703,274 |
| 2022-05-04 | $112.50 | $116.33 | $111.13 | $115.70 | $115.19 | 5,273,412 |
| 2022-05-03 | $113.05 | $114.34 | $111.82 | $112.43 | $111.93 | 4,491,506 |
| 2022-05-02 | $113.50 | $114.02 | $110.28 | $112.83 | $112.33 | 4,904,965 |
| 2022-04-29 | $117.06 | $117.77 | $113.13 | $113.50 | $113.00 | 6,815,890 |
| 2022-04-28 | $117.55 | $118.74 | $116.83 | $118.01 | $117.49 | 4,960,091 |
| 2022-04-27 | $117.29 | $118.58 | $116.13 | $116.72 | $116.20 | 4,178,704 |
| 2022-04-26 | $118.61 | $119.64 | $116.97 | $116.97 | $116.45 | 3,357,226 |
| 2022-04-25 | $119.16 | $120.31 | $117.84 | $120.01 | $119.48 | 4,503,493 |
| 2022-04-22 | $123.02 | $123.18 | $119.56 | $119.64 | $119.11 | 6,710,063 |
| 2022-04-21 | $123.18 | $124.35 | $122.65 | $123.37 | $122.82 | 7,321,143 |
| 2022-04-20 | $119.48 | $124.05 | $117.50 | $122.64 | $122.10 | 8,268,807 |
| 2022-04-19 | $116.68 | $120.23 | $116.65 | $119.98 | $119.45 | 5,120,871 |
| 2022-04-18 | $117.02 | $118.33 | $115.54 | $116.29 | $115.78 | 4,115,904 |
| 2022-04-14 | $120.05 | $120.25 | $117.56 | $117.69 | $117.17 | 3,140,189 |
| 2022-04-13 | $117.56 | $119.81 | $117.25 | $119.48 | $118.95 | 4,407,967 |
| 2022-04-12 | $119.79 | $120.61 | $117.72 | $118.39 | $117.40 | 4,432,429 |
| 2022-04-11 | $123.48 | $123.50 | $119.78 | $120.04 | $119.04 | 4,071,229 |
| 2022-04-08 | $123.42 | $124.36 | $122.11 | $123.25 | $122.22 | 5,094,041 |
| 2022-04-07 | $119.60 | $124.21 | $119.29 | $123.37 | $122.34 | 5,863,463 |
| 2022-04-06 | $119.00 | $120.19 | $117.76 | $119.94 | $118.94 | 5,485,138 |
| 2022-04-05 | $118.26 | $121.19 | $118.14 | $119.48 | $118.49 | 5,977,650 |
| 2022-04-04 | $117.87 | $118.98 | $117.57 | $118.88 | $117.89 | 4,040,341 |
| 2022-04-01 | $118.84 | $118.97 | $117.26 | $118.58 | $117.59 | 4,314,111 |
| 2022-03-31 | $120.21 | $120.49 | $118.10 | $118.36 | $117.37 | 5,432,805 |
| 2022-03-30 | $119.87 | $120.74 | $119.47 | $120.38 | $119.38 | 4,064,857 |
| 2022-03-29 | $121.83 | $122.07 | $119.31 | $120.19 | $119.19 | 5,126,112 |
| 2022-03-28 | $119.38 | $120.00 | $118.71 | $119.99 | $118.99 | 5,350,889 |
| 2022-03-25 | $118.65 | $119.31 | $117.74 | $118.95 | $117.96 | 2,871,275 |
| 2022-03-24 | $117.38 | $117.88 | $116.61 | $117.82 | $116.84 | 4,505,761 |
| 2022-03-23 | $121.11 | $121.24 | $116.74 | $116.92 | $115.95 | 5,656,038 |
| 2022-03-22 | $121.89 | $122.53 | $121.26 | $121.89 | $120.87 | 4,287,642 |
| 2022-03-21 | $121.93 | $123.10 | $121.16 | $121.76 | $120.75 | 4,092,450 |
| 2022-03-18 | $121.74 | $122.67 | $120.68 | $122.45 | $121.43 | 7,677,471 |
| 2022-03-17 | $119.00 | $121.24 | $118.73 | $121.20 | $120.19 | 3,998,929 |
| 2022-03-16 | $118.21 | $119.54 | $116.96 | $119.48 | $118.49 | 4,441,833 |
| 2022-03-15 | $117.50 | $117.79 | $116.22 | $117.48 | $116.50 | 5,041,193 |
| 2022-03-14 | $114.90 | $117.21 | $114.58 | $115.52 | $114.56 | 5,527,517 |
| 2022-03-11 | $117.44 | $118.06 | $113.88 | $114.02 | $113.07 | 8,012,571 |
| 2022-03-10 | $117.18 | $117.81 | $115.73 | $117.00 | $116.03 | 4,377,620 |
| 2022-03-09 | $117.90 | $119.20 | $116.44 | $118.39 | $117.40 | 5,004,766 |
| 2022-03-08 | $117.91 | $119.02 | $115.71 | $116.11 | $115.14 | 6,694,194 |
| 2022-03-07 | $120.54 | $120.89 | $117.26 | $118.86 | $117.87 | 6,632,006 |
| 2022-03-04 | $119.93 | $121.76 | $119.01 | $121.41 | $120.40 | 5,911,494 |
| 2022-03-03 | $120.80 | $122.07 | $120.49 | $120.97 | $119.96 | 5,223,115 |
| 2022-03-02 | $118.62 | $121.05 | $118.26 | $120.36 | $119.36 | 6,419,829 |
| 2022-03-01 | $120.31 | $121.16 | $117.38 | $118.17 | $117.19 | 6,697,813 |
| 2022-02-28 | $121.05 | $121.06 | $119.15 | $120.62 | $119.62 | 6,828,353 |
| 2022-02-25 | $118.72 | $122.93 | $118.50 | $122.41 | $121.39 | 5,837,687 |
| 2022-02-24 | $115.00 | $118.92 | $114.43 | $118.72 | $117.73 | 6,252,741 |
| 2022-02-23 | $118.00 | $118.84 | $116.99 | $117.25 | $116.27 | 5,184,241 |
| 2022-02-22 | $116.54 | $119.33 | $116.10 | $117.51 | $116.53 | 6,584,991 |
| 2022-02-18 | $120.00 | $120.31 | $114.84 | $116.79 | $115.82 | 12,376,135 |
| 2022-02-17 | $122.99 | $123.18 | $120.47 | $120.58 | $119.58 | 3,688,344 |
| 2022-02-16 | $123.45 | $124.11 | $121.56 | $123.68 | $122.65 | 5,078,173 |
| 2022-02-15 | $124.19 | $125.42 | $123.41 | $123.98 | $122.95 | 5,297,968 |
| 2022-02-14 | $125.00 | $125.57 | $121.98 | $122.78 | $121.76 | 7,433,877 |
| 2022-02-11 | $127.78 | $128.92 | $125.15 | $125.49 | $124.44 | 4,803,244 |
| 2022-02-10 | $128.57 | $129.92 | $127.17 | $127.76 | $126.70 | 5,917,727 |
| 2022-02-09 | $129.52 | $130.79 | $129.42 | $130.49 | $129.40 | 3,434,199 |
| 2022-02-08 | $127.53 | $128.94 | $127.16 | $128.65 | $127.58 | 3,890,854 |
| 2022-02-07 | $129.87 | $129.95 | $127.68 | $128.05 | $126.98 | 4,035,240 |
| 2022-02-04 | $129.56 | $130.52 | $128.60 | $129.71 | $128.63 | 4,149,683 |
| 2022-02-03 | $128.63 | $130.94 | $128.26 | $130.11 | $129.03 | 5,613,547 |
| 2022-02-02 | $128.25 | $130.74 | $127.86 | $130.04 | $128.96 | 7,450,501 |
| 2022-02-01 | $127.37 | $127.66 | $126.24 | $127.20 | $126.14 | 5,602,013 |
| 2022-01-31 | $125.52 | $127.96 | $125.13 | $127.46 | $126.40 | 7,210,140 |
| 2022-01-28 | $120.77 | $125.53 | $119.61 | $125.35 | $124.31 | 8,286,467 |
| 2022-01-27 | $120.98 | $123.17 | $119.74 | $120.44 | $119.44 | 9,180,134 |
| 2022-01-26 | $119.19 | $121.68 | $119.00 | $120.07 | $119.07 | 14,753,096 |
| 2022-01-25 | $123.08 | $124.62 | $121.59 | $123.27 | $122.24 | 9,126,620 |
| 2022-01-24 | $124.01 | $124.50 | $120.68 | $123.82 | $122.79 | 10,868,714 |
| 2022-01-21 | $126.81 | $127.09 | $124.86 | $125.83 | $124.78 | 10,132,682 |
| 2022-01-20 | $126.24 | $127.91 | $124.61 | $124.71 | $123.67 | 8,652,569 |
| 2022-01-19 | $126.75 | $127.58 | $125.83 | $126.05 | $125.00 | 3,994,939 |
| 2022-01-18 | $127.40 | $127.93 | $125.55 | $126.57 | $125.52 | 5,802,335 |
| 2022-01-14 | $130.49 | $130.59 | $127.02 | $128.16 | $127.09 | 9,256,873 |
| 2022-01-13 | $132.39 | $132.83 | $129.43 | $129.65 | $128.57 | 7,174,538 |
| 2022-01-12 | $134.89 | $135.70 | $132.53 | $133.72 | $132.13 | 8,416,010 |
| 2022-01-11 | $135.23 | $135.97 | $134.04 | $135.70 | $134.08 | 5,703,412 |
| 2022-01-10 | $134.79 | $135.50 | $133.92 | $135.26 | $133.65 | 5,975,633 |
| 2022-01-07 | $134.88 | $136.18 | $134.38 | $135.56 | $133.95 | 4,367,483 |
| 2022-01-06 | $135.00 | $136.21 | $133.88 | $135.14 | $133.53 | 5,710,227 |
| 2022-01-05 | $135.15 | $137.03 | $135.07 | $135.16 | $133.55 | 5,948,372 |
| 2022-01-04 | $139.50 | $139.65 | $134.76 | $135.77 | $134.15 | 8,241,222 |
| 2022-01-03 | $139.43 | $139.83 | $137.21 | $139.04 | $137.38 | 6,692,433 |
| 2021-12-31 | $141.00 | $141.77 | $140.72 | $140.74 | $139.06 | 3,146,605 |
| 2021-12-30 | $141.41 | $141.75 | $140.59 | $141.00 | $139.32 | 2,809,120 |
| 2021-12-29 | $140.47 | $141.66 | $139.33 | $141.19 | $139.51 | 2,848,992 |
| 2021-12-28 | $141.58 | $141.71 | $140.13 | $140.47 | $138.80 | 3,298,743 |
| 2021-12-27 | $139.82 | $142.60 | $139.43 | $141.46 | $139.78 | 3,802,592 |
| 2021-12-23 | $139.65 | $140.23 | $138.72 | $139.16 | $137.50 | 3,492,052 |
| 2021-12-22 | $135.88 | $139.02 | $135.79 | $138.99 | $137.33 | 6,768,868 |
| 2021-12-21 | $136.02 | $137.18 | $133.40 | $135.27 | $133.66 | 7,153,827 |
| 2021-12-20 | $136.20 | $137.81 | $134.22 | $134.98 | $133.37 | 6,501,433 |
| 2021-12-17 | $137.54 | $139.27 | $136.89 | $137.11 | $135.48 | 12,156,222 |
| 2021-12-16 | $135.44 | $136.61 | $134.60 | $136.09 | $134.47 | 6,984,050 |
| 2021-12-15 | $133.54 | $135.67 | $132.90 | $135.56 | $133.95 | 6,422,458 |
| 2021-12-14 | $135.93 | $136.00 | $132.00 | $132.94 | $131.36 | 8,193,321 |
| 2021-12-13 | $134.50 | $137.00 | $134.50 | $135.96 | $134.34 | 5,094,833 |
| 2021-12-10 | $133.42 | $134.50 | $132.87 | $134.37 | $132.77 | 4,371,797 |
| 2021-12-09 | $132.50 | $133.11 | $131.48 | $132.53 | $130.95 | 2,663,411 |
| 2021-12-08 | $132.80 | $133.45 | $131.12 | $132.37 | $130.79 | 5,389,410 |
| 2021-12-07 | $134.00 | $134.08 | $131.80 | $132.42 | $130.84 | 5,143,597 |
| 2021-12-06 | $130.76 | $133.28 | $130.61 | $132.47 | $130.89 | 6,601,840 |
| 2021-12-03 | $128.88 | $130.46 | $128.03 | $130.27 | $128.72 | 5,254,610 |
| 2021-12-02 | $126.29 | $129.85 | $126.29 | $128.38 | $126.85 | 5,090,982 |
| 2021-12-01 | $126.48 | $128.48 | $125.12 | $126.74 | $125.23 | 4,816,874 |
| 2021-11-30 | $128.20 | $128.79 | $125.34 | $125.77 | $124.27 | 7,270,172 |
| 2021-11-29 | $126.35 | $128.94 | $125.36 | $128.03 | $126.51 | 5,648,325 |
| 2021-11-26 | $127.81 | $129.75 | $125.44 | $125.88 | $124.38 | 4,671,350 |
| 2021-11-24 | $124.07 | $125.28 | $124.00 | $125.07 | $123.58 | 3,729,581 |
| 2021-11-23 | $124.51 | $124.89 | $123.22 | $124.48 | $123.00 | 4,873,730 |
| 2021-11-22 | $126.78 | $126.80 | $124.68 | $125.26 | $123.77 | 4,205,655 |
| 2021-11-19 | $128.41 | $128.53 | $126.46 | $126.84 | $125.33 | 6,867,681 |
| 2021-11-18 | $129.31 | $129.43 | $127.47 | $127.64 | $126.12 | 4,467,001 |
| 2021-11-17 | $130.61 | $130.70 | $128.54 | $128.62 | $127.09 | 4,759,890 |
| 2021-11-16 | $129.64 | $131.61 | $129.64 | $130.89 | $129.33 | 4,141,322 |
| 2021-11-15 | $128.77 | $130.20 | $128.26 | $129.44 | $127.90 | 4,565,941 |
| 2021-11-12 | $127.94 | $128.85 | $127.12 | $128.45 | $126.92 | 6,441,487 |
| 2021-11-11 | $127.97 | $128.96 | $127.24 | $127.25 | $125.73 | 5,054,821 |
| 2021-11-10 | $126.19 | $128.11 | $126.05 | $127.82 | $126.30 | 5,358,931 |
| 2021-11-09 | $126.70 | $127.50 | $126.25 | $126.43 | $124.92 | 5,112,082 |
| 2021-11-08 | $124.00 | $127.23 | $123.81 | $126.80 | $125.29 | 4,929,976 |
| 2021-11-05 | $127.08 | $127.32 | $123.93 | $124.37 | $122.89 | 7,989,929 |
| 2021-11-04 | $128.95 | $129.49 | $128.19 | $129.09 | $127.55 | 4,675,894 |
| 2021-11-03 | $127.38 | $128.74 | $126.97 | $128.70 | $127.17 | 5,110,642 |
| 2021-11-02 | $129.33 | $129.53 | $127.29 | $127.71 | $126.19 | 7,742,234 |
| 2021-11-01 | $128.64 | $129.53 | $128.29 | $128.94 | $127.40 | 3,481,457 |
| 2021-10-29 | $127.26 | $129.01 | $126.83 | $128.89 | $127.36 | 4,692,322 |
| 2021-10-28 | $128.03 | $128.94 | $127.04 | $127.71 | $126.19 | 3,645,516 |
| 2021-10-27 | $129.00 | $129.40 | $127.37 | $127.71 | $126.19 | 4,128,838 |
| 2021-10-26 | $127.00 | $128.78 | $126.79 | $128.13 | $126.60 | 3,994,004 |
| 2021-10-25 | $126.49 | $126.85 | $125.40 | $126.58 | $125.07 | 4,427,034 |
| 2021-10-22 | $125.51 | $126.84 | $124.88 | $126.72 | $125.21 | 5,742,356 |
| 2021-10-21 | $123.51 | $125.60 | $123.09 | $125.05 | $123.56 | 4,984,294 |
| 2021-10-20 | $123.53 | $124.80 | $122.19 | $123.31 | $121.84 | 8,401,863 |
| 2021-10-19 | $117.06 | $120.18 | $117.06 | $119.34 | $117.92 | 5,879,958 |
| 2021-10-18 | $117.29 | $117.49 | $116.30 | $116.82 | $115.43 | 5,275,825 |
| 2021-10-15 | $118.08 | $118.33 | $117.13 | $117.49 | $116.09 | 6,012,639 |
| 2021-10-14 | $116.66 | $117.68 | $116.64 | $117.57 | $116.17 | 4,977,898 |
| 2021-10-13 | $117.50 | $118.23 | $116.44 | $117.00 | $115.17 | 3,935,418 |
| 2021-10-12 | $117.90 | $118.31 | $116.41 | $117.32 | $115.48 | 4,599,520 |
| 2021-10-11 | $118.15 | $118.94 | $116.85 | $116.88 | $115.05 | 3,873,246 |
| 2021-10-08 | $118.09 | $119.33 | $117.82 | $118.39 | $116.53 | 7,193,308 |
| 2021-10-07 | $117.55 | $118.71 | $117.45 | $117.91 | $116.06 | 4,505,817 |
| 2021-10-06 | $115.75 | $116.57 | $114.40 | $116.49 | $114.66 | 5,498,859 |
| 2021-10-05 | $116.11 | $116.95 | $115.53 | $115.88 | $114.06 | 4,238,369 |
| 2021-10-04 | $116.61 | $117.57 | $114.86 | $115.53 | $113.72 | 5,903,559 |
| 2021-10-01 | $118.20 | $118.43 | $115.10 | $117.21 | $115.37 | 8,173,204 |
| 2021-09-30 | $119.86 | $120.67 | $118.10 | $118.13 | $116.28 | 4,786,219 |
| 2021-09-29 | $118.92 | $120.06 | $118.77 | $119.46 | $117.59 | 4,511,387 |
| 2021-09-28 | $119.60 | $119.76 | $117.97 | $118.74 | $116.88 | 5,855,199 |
| 2021-09-27 | $123.33 | $123.50 | $120.45 | $120.58 | $118.69 | 6,481,151 |
| 2021-09-24 | $124.81 | $125.48 | $124.27 | $124.37 | $122.42 | 3,045,957 |
| 2021-09-23 | $125.42 | $125.90 | $124.81 | $125.30 | $123.34 | 4,161,505 |
| 2021-09-22 | $125.50 | $125.74 | $124.18 | $124.65 | $122.70 | 6,553,396 |
| 2021-09-21 | $125.57 | $126.78 | $125.10 | $125.13 | $123.17 | 4,918,788 |
| 2021-09-20 | $125.60 | $126.57 | $123.81 | $124.87 | $122.91 | 5,262,178 |
| 2021-09-17 | $126.78 | $127.80 | $126.46 | $126.79 | $124.80 | 10,046,204 |
| 2021-09-16 | $127.87 | $127.97 | $126.30 | $127.44 | $125.44 | 3,317,341 |
| 2021-09-15 | $126.88 | $128.18 | $126.28 | $127.49 | $125.49 | 4,803,163 |
| 2021-09-14 | $127.35 | $127.99 | $126.71 | $127.05 | $125.06 | 4,197,394 |
| 2021-09-13 | $129.67 | $129.70 | $124.81 | $126.62 | $124.63 | 5,810,983 |
| 2021-09-10 | $128.00 | $129.44 | $128.00 | $128.80 | $126.78 | 4,127,392 |
| 2021-09-09 | $129.15 | $129.15 | $127.33 | $127.98 | $125.97 | 4,546,915 |
| 2021-09-08 | $128.56 | $129.52 | $128.00 | $129.06 | $127.04 | 3,121,341 |
| 2021-09-07 | $128.12 | $128.49 | $127.05 | $128.39 | $126.38 | 2,765,661 |
| 2021-09-03 | $129.00 | $129.40 | $128.15 | $128.94 | $126.92 | 2,463,390 |
| 2021-09-02 | $127.50 | $128.85 | $127.34 | $128.49 | $126.48 | 3,403,549 |
| 2021-09-01 | $125.72 | $127.46 | $125.46 | $127.40 | $125.40 | 3,484,461 |
| 2021-08-31 | $126.40 | $127.21 | $125.91 | $126.37 | $124.39 | 6,190,397 |
| 2021-08-30 | $124.53 | $126.19 | $124.36 | $125.94 | $123.97 | 3,151,842 |
| 2021-08-27 | $125.68 | $126.26 | $124.30 | $124.59 | $122.64 | 4,094,475 |
| 2021-08-26 | $124.69 | $126.27 | $124.65 | $125.47 | $123.50 | 3,991,872 |
| 2021-08-25 | $125.84 | $125.91 | $124.17 | $124.74 | $122.78 | 4,379,038 |
| 2021-08-24 | $125.60 | $125.91 | $124.84 | $125.50 | $123.53 | 3,945,970 |
| 2021-08-23 | $126.67 | $127.30 | $125.79 | $125.84 | $123.87 | 3,906,929 |
| 2021-08-20 | $125.91 | $126.98 | $125.12 | $126.32 | $124.34 | 5,485,778 |
| 2021-08-19 | $123.72 | $126.39 | $123.58 | $125.72 | $123.75 | 4,283,826 |
| 2021-08-18 | $125.81 | $126.08 | $123.86 | $123.93 | $121.99 | 3,585,154 |
| 2021-08-17 | $124.64 | $126.38 | $124.37 | $125.69 | $123.72 | 4,609,726 |
| 2021-08-16 | $123.69 | $124.70 | $123.33 | $124.66 | $122.71 | 4,602,632 |
| 2021-08-13 | $122.72 | $123.23 | $122.34 | $123.06 | $121.13 | 3,398,727 |
| 2021-08-12 | $121.18 | $123.25 | $121.00 | $122.81 | $120.88 | 3,023,662 |
| 2021-08-11 | $122.84 | $123.40 | $121.35 | $121.46 | $119.56 | 3,683,124 |
| 2021-08-10 | $123.35 | $123.56 | $122.10 | $122.70 | $120.78 | 4,357,052 |
| 2021-08-09 | $122.39 | $123.26 | $122.03 | $123.16 | $121.23 | 4,271,295 |
| 2021-08-06 | $122.00 | $122.21 | $121.22 | $122.17 | $120.25 | 3,550,297 |
| 2021-08-05 | $122.36 | $122.36 | $120.83 | $122.21 | $120.29 | 3,258,074 |
| 2021-08-04 | $121.38 | $122.65 | $121.01 | $121.57 | $119.66 | 3,513,439 |
| 2021-08-03 | $121.38 | $122.55 | $121.07 | $122.12 | $120.21 | 3,696,418 |
| 2021-08-02 | $121.50 | $121.78 | $120.18 | $120.92 | $119.02 | 3,646,088 |
| 2021-07-30 | $121.00 | $121.42 | $120.40 | $120.98 | $119.08 | 4,688,845 |
| 2021-07-29 | $121.08 | $121.40 | $120.42 | $121.09 | $119.19 | 3,917,240 |
| 2021-07-28 | $119.81 | $121.07 | $119.28 | $120.52 | $118.63 | 3,796,137 |
| 2021-07-27 | $119.60 | $121.23 | $119.60 | $119.81 | $117.93 | 5,631,002 |
| 2021-07-26 | $120.24 | $120.49 | $118.38 | $119.52 | $117.65 | 4,955,054 |
| 2021-07-23 | $119.63 | $121.10 | $119.27 | $120.80 | $118.91 | 4,736,348 |
| 2021-07-22 | $118.00 | $118.75 | $115.86 | $118.25 | $116.40 | 6,958,136 |
| 2021-07-21 | $119.22 | $119.29 | $117.23 | $118.98 | $117.11 | 4,285,320 |
| 2021-07-20 | $118.54 | $120.00 | $118.10 | $118.73 | $116.87 | 4,678,520 |
| 2021-07-19 | $116.98 | $119.33 | $116.93 | $118.79 | $116.93 | 6,739,677 |
| 2021-07-16 | $117.04 | $117.81 | $116.43 | $117.51 | $115.67 | 3,977,683 |
| 2021-07-15 | $116.70 | $117.16 | $116.27 | $116.66 | $114.83 | 5,761,542 |
| 2021-07-14 | $118.12 | $118.30 | $116.86 | $117.17 | $115.33 | 4,660,619 |
| 2021-07-13 | $118.57 | $119.26 | $118.11 | $118.65 | $116.34 | 3,877,095 |
| 2021-07-12 | $118.81 | $119.69 | $118.44 | $118.81 | $116.50 | 3,905,270 |
| 2021-07-09 | $119.65 | $120.24 | $119.24 | $119.74 | $117.41 | 4,353,592 |
| 2021-07-08 | $118.86 | $119.43 | $117.96 | $119.26 | $116.94 | 3,908,992 |
| 2021-07-07 | $119.08 | $119.98 | $118.75 | $119.87 | $117.54 | 4,068,676 |
| 2021-07-06 | $118.00 | $119.07 | $117.76 | $118.82 | $116.51 | 5,040,477 |
| 2021-07-02 | $116.92 | $118.25 | $116.65 | $118.04 | $115.74 | 4,787,292 |
| 2021-07-01 | $115.61 | $117.29 | $115.48 | $117.16 | $114.88 | 4,739,640 |
| 2021-06-30 | $117.00 | $117.18 | $115.25 | $115.93 | $113.68 | 5,844,877 |
| 2021-06-29 | $115.74 | $118.84 | $115.46 | $117.21 | $114.93 | 8,150,283 |
| 2021-06-28 | $112.99 | $116.36 | $112.74 | $115.70 | $113.45 | 9,567,288 |
| 2021-06-25 | $111.88 | $113.26 | $111.51 | $112.72 | $110.53 | 8,750,439 |
| 2021-06-24 | $111.50 | $113.49 | $111.41 | $111.70 | $109.53 | 9,718,576 |
| 2021-06-23 | $110.60 | $111.26 | $110.60 | $110.84 | $108.68 | 4,356,141 |
| 2021-06-22 | $111.66 | $111.92 | $110.50 | $110.96 | $108.80 | 6,519,401 |
| 2021-06-21 | $110.25 | $112.17 | $109.73 | $111.44 | $109.27 | 4,743,614 |
| 2021-06-18 | $110.00 | $111.35 | $110.00 | $110.33 | $108.18 | 8,832,123 |
| 2021-06-17 | $109.75 | $111.99 | $109.73 | $111.63 | $109.46 | 5,967,581 |
| 2021-06-16 | $110.19 | $111.11 | $109.80 | $110.06 | $107.92 | 7,014,076 |
| 2021-06-15 | $110.94 | $111.40 | $110.10 | $110.41 | $108.26 | 5,398,786 |
| 2021-06-14 | $110.08 | $110.56 | $109.63 | $110.48 | $108.33 | 4,888,693 |
| 2021-06-11 | $110.33 | $110.33 | $109.51 | $109.91 | $107.77 | 6,517,490 |
| 2021-06-10 | $109.05 | $110.25 | $108.99 | $110.15 | $108.01 | 8,012,722 |
| 2021-06-09 | $107.81 | $109.53 | $107.60 | $109.05 | $106.93 | 13,780,373 |
| 2021-06-08 | $110.50 | $110.50 | $107.83 | $107.90 | $105.80 | 8,173,948 |
| 2021-06-07 | $109.98 | $110.88 | $109.72 | $110.00 | $107.86 | 7,933,572 |
| 2021-06-04 | $109.30 | $109.91 | $108.41 | $109.29 | $107.17 | 7,197,233 |
| 2021-06-03 | $107.00 | $109.67 | $106.55 | $109.20 | $107.08 | 12,117,950 |
| 2021-06-02 | $105.79 | $107.93 | $105.36 | $106.90 | $104.82 | 19,215,080 |
| 2021-06-01 | $110.15 | $111.30 | $105.69 | $105.79 | $103.73 | 25,124,055 |
| 2021-05-28 | $116.47 | $117.82 | $116.29 | $116.65 | $114.38 | 4,813,106 |
| 2021-05-27 | $117.00 | $117.57 | $115.61 | $115.69 | $113.44 | 10,358,933 |
| 2021-05-26 | $117.52 | $118.28 | $116.05 | $116.75 | $114.48 | 6,693,116 |
| 2021-05-25 | $118.00 | $119.24 | $117.56 | $118.40 | $116.10 | 4,704,541 |
| 2021-05-24 | $118.04 | $118.26 | $117.24 | $117.29 | $115.01 | 3,095,991 |
| 2021-05-21 | $118.23 | $118.95 | $116.98 | $117.13 | $114.85 | 4,629,348 |
| 2021-05-20 | $116.55 | $117.97 | $116.41 | $117.80 | $115.51 | 2,858,296 |
| 2021-05-19 | $116.16 | $116.43 | $115.16 | $116.38 | $114.12 | 3,430,779 |
| 2021-05-18 | $116.72 | $118.00 | $116.72 | $116.98 | $114.71 | 3,398,438 |
| 2021-05-17 | $118.00 | $118.35 | $116.67 | $116.74 | $114.47 | 3,732,567 |
| 2021-05-14 | $117.99 | $118.82 | $117.33 | $118.31 | $116.01 | 3,800,475 |
| 2021-05-13 | $117.00 | $118.03 | $116.67 | $117.45 | $115.17 | 4,519,652 |
| 2021-05-12 | $117.17 | $117.60 | $116.25 | $116.35 | $114.09 | 4,745,641 |
| 2021-05-11 | $118.86 | $119.26 | $117.96 | $118.39 | $116.09 | 5,520,761 |
| 2021-05-10 | $119.20 | $119.95 | $118.75 | $118.94 | $116.63 | 3,923,211 |
| 2021-05-07 | $119.77 | $120.42 | $118.76 | $118.95 | $116.64 | 4,076,673 |
| 2021-05-06 | $118.05 | $118.88 | $116.70 | $118.79 | $116.48 | 4,305,647 |
| 2021-05-05 | $117.80 | $118.87 | $117.59 | $118.51 | $116.21 | 4,061,321 |
| 2021-05-04 | $119.20 | $119.29 | $116.43 | $117.54 | $115.25 | 9,221,821 |
| 2021-05-03 | $120.55 | $120.66 | $119.18 | $119.53 | $117.21 | 4,917,576 |
| 2021-04-30 | $120.50 | $121.15 | $119.35 | $120.08 | $117.75 | 4,773,478 |
| 2021-04-29 | $121.50 | $121.51 | $120.01 | $121.01 | $118.66 | 3,889,176 |
| 2021-04-28 | $121.52 | $121.92 | $120.54 | $121.45 | $119.09 | 3,755,874 |
| 2021-04-27 | $122.00 | $122.55 | $121.00 | $121.70 | $119.33 | 3,384,975 |
| 2021-04-26 | $123.39 | $123.40 | $121.95 | $122.58 | $120.20 | 4,377,454 |
| 2021-04-23 | $123.62 | $124.11 | $122.65 | $123.31 | $120.91 | 5,227,015 |
| 2021-04-22 | $122.81 | $124.82 | $122.51 | $123.50 | $121.10 | 6,366,926 |
| 2021-04-21 | $120.43 | $122.85 | $119.86 | $122.60 | $120.22 | 7,040,450 |
| 2021-04-20 | $120.50 | $122.00 | $119.01 | $120.00 | $117.67 | 9,908,213 |
| 2021-04-19 | $123.60 | $125.42 | $123.59 | $124.53 | $122.11 | 6,853,082 |
| 2021-04-16 | $124.39 | $124.61 | $122.95 | $124.35 | $121.93 | 6,243,068 |
| 2021-04-15 | $122.40 | $124.68 | $121.90 | $123.94 | $121.53 | 4,510,894 |
| 2021-04-14 | $122.55 | $122.83 | $121.29 | $121.50 | $119.14 | 4,726,734 |
| 2021-04-13 | $121.05 | $123.64 | $120.91 | $123.01 | $120.17 | 4,944,569 |
| 2021-04-12 | $120.56 | $121.37 | $120.48 | $121.04 | $118.25 | 2,915,975 |
| 2021-04-09 | $119.65 | $120.93 | $119.35 | $120.90 | $118.11 | 4,102,501 |
| 2021-04-08 | $121.01 | $121.57 | $119.54 | $119.78 | $117.02 | 3,768,840 |
| 2021-04-07 | $119.82 | $120.88 | $119.60 | $120.11 | $117.34 | 4,313,019 |
| 2021-04-06 | $120.01 | $122.01 | $119.60 | $119.97 | $117.20 | 5,146,395 |
| 2021-04-05 | $119.65 | $120.35 | $119.08 | $119.86 | $117.10 | 6,314,613 |
| 2021-04-01 | $120.28 | $120.87 | $118.78 | $118.94 | $116.20 | 4,015,265 |
| 2021-03-31 | $120.00 | $121.45 | $119.75 | $119.84 | $117.08 | 5,792,830 |
| 2021-03-30 | $121.50 | $122.49 | $119.38 | $119.75 | $116.99 | 5,054,413 |
| 2021-03-29 | $121.00 | $122.74 | $120.05 | $122.23 | $119.41 | 4,810,103 |
| 2021-03-26 | $119.28 | $122.30 | $118.94 | $122.07 | $119.25 | 4,857,100 |
| 2021-03-25 | $118.73 | $119.50 | $117.24 | $119.05 | $116.30 | 5,320,061 |
| 2021-03-24 | $120.00 | $120.45 | $117.95 | $118.02 | $115.30 | 6,521,405 |
| 2021-03-23 | $121.77 | $122.15 | $119.87 | $120.49 | $117.71 | 3,788,585 |
| 2021-03-22 | $120.26 | $122.22 | $120.01 | $121.47 | $118.67 | 5,173,154 |
| 2021-03-19 | $118.38 | $120.99 | $117.57 | $120.25 | $117.48 | 11,275,167 |
| 2021-03-18 | $117.50 | $119.15 | $117.31 | $118.11 | $115.39 | 4,253,018 |
| 2021-03-17 | $117.67 | $118.22 | $116.92 | $117.62 | $114.91 | 3,797,248 |
| 2021-03-16 | $118.45 | $119.44 | $117.53 | $118.22 | $115.49 | 3,870,506 |
| 2021-03-15 | $117.19 | $118.22 | $116.54 | $118.10 | $115.38 | 4,652,129 |
| 2021-03-12 | $117.09 | $117.27 | $116.12 | $116.71 | $114.02 | 3,714,034 |
| 2021-03-11 | $116.69 | $117.87 | $115.84 | $117.52 | $114.81 | 4,915,710 |
| 2021-03-10 | $117.24 | $119.20 | $115.32 | $115.88 | $113.21 | 7,640,452 |
| 2021-03-09 | $116.74 | $119.34 | $116.49 | $116.70 | $114.01 | 5,176,110 |
| 2021-03-08 | $117.00 | $118.28 | $115.56 | $115.63 | $112.96 | 3,931,566 |
| 2021-03-05 | $117.00 | $117.58 | $114.80 | $117.25 | $114.55 | 4,859,525 |
| 2021-03-04 | $119.00 | $119.81 | $114.74 | $116.01 | $113.33 | 6,699,630 |
| 2021-03-03 | $121.69 | $121.89 | $119.06 | $119.18 | $116.43 | 5,239,587 |
| 2021-03-02 | $122.21 | $123.10 | $121.19 | $122.53 | $119.70 | 4,908,215 |
| 2021-03-01 | $120.99 | $122.95 | $120.61 | $122.21 | $119.39 | 3,859,195 |
| 2021-02-26 | $122.19 | $122.36 | $119.66 | $119.78 | $117.02 | 5,118,019 |
| 2021-02-25 | $121.66 | $122.76 | $120.77 | $121.58 | $118.78 | 3,456,853 |
| 2021-02-24 | $120.80 | $122.91 | $120.66 | $122.38 | $119.56 | 4,127,524 |
| 2021-02-23 | $122.25 | $123.18 | $120.21 | $120.80 | $118.01 | 5,566,064 |
| 2021-02-22 | $122.95 | $122.95 | $120.53 | $122.55 | $119.72 | 4,835,500 |
| 2021-02-19 | $125.25 | $125.39 | $122.67 | $123.04 | $120.20 | 6,204,206 |
| 2021-02-18 | $125.47 | $126.66 | $124.07 | $125.41 | $122.52 | 5,435,012 |
| 2021-02-17 | $127.37 | $128.00 | $126.39 | $127.24 | $124.31 | 3,152,914 |
| 2021-02-16 | $128.49 | $128.50 | $126.85 | $128.02 | $125.07 | 5,174,034 |
| 2021-02-12 | $126.41 | $128.54 | $126.25 | $128.23 | $125.27 | 3,658,831 |
| 2021-02-11 | $125.69 | $126.87 | $125.20 | $126.84 | $123.91 | 3,697,423 |
| 2021-02-10 | $125.79 | $126.20 | $124.76 | $125.29 | $122.40 | 4,155,101 |
| 2021-02-09 | $124.83 | $125.28 | $123.61 | $125.15 | $122.26 | 3,423,345 |
| 2021-02-08 | $125.00 | $125.80 | $123.77 | $124.50 | $121.63 | 3,456,083 |
| 2021-02-05 | $120.43 | $124.32 | $120.04 | $124.03 | $121.17 | 5,803,596 |
| 2021-02-04 | $119.83 | $120.87 | $118.79 | $119.74 | $116.98 | 4,377,982 |
| 2021-02-03 | $119.74 | $120.89 | $118.90 | $120.22 | $117.45 | 4,992,031 |
| 2021-02-02 | $123.40 | $123.72 | $120.23 | $120.24 | $117.47 | 7,219,728 |
| 2021-02-01 | $123.24 | $124.82 | $122.50 | $122.54 | $119.71 | 8,337,131 |
| 2021-01-29 | $120.25 | $124.72 | $119.71 | $123.59 | $120.74 | 10,995,345 |
| 2021-01-28 | $117.91 | $124.07 | $117.15 | $120.39 | $117.61 | 11,296,279 |
| 2021-01-27 | $115.20 | $117.78 | $113.50 | $114.29 | $111.65 | 9,104,907 |
| 2021-01-26 | $114.25 | $115.12 | $113.79 | $114.73 | $112.08 | 4,142,373 |
| 2021-01-25 | $113.06 | $115.40 | $113.01 | $114.72 | $112.07 | 4,689,256 |
| 2021-01-22 | $113.00 | $113.51 | $111.74 | $112.84 | $110.24 | 4,163,905 |
| 2021-01-21 | $112.25 | $113.54 | $110.26 | $112.95 | $110.35 | 5,028,068 |
| 2021-01-20 | $112.65 | $113.53 | $112.00 | $112.89 | $110.29 | 2,952,325 |
| 2021-01-19 | $111.74 | $113.13 | $110.52 | $112.57 | $109.97 | 6,820,328 |
| 2021-01-15 | $110.00 | $111.62 | $109.39 | $111.30 | $108.73 | 4,480,173 |
| 2021-01-14 | $111.21 | $111.66 | $109.75 | $110.04 | $107.50 | 4,391,349 |
| 2021-01-13 | $109.09 | $112.90 | $108.25 | $112.15 | $109.12 | 6,047,106 |
| 2021-01-12 | $110.52 | $110.72 | $108.34 | $108.84 | $105.90 | 5,772,814 |
| 2021-01-11 | $111.21 | $111.98 | $110.23 | $110.84 | $107.84 | 3,177,736 |
| 2021-01-08 | $111.67 | $112.55 | $110.34 | $111.61 | $108.59 | 4,242,160 |
| 2021-01-07 | $110.28 | $111.62 | $109.25 | $111.30 | $108.29 | 5,568,900 |
| 2021-01-06 | $108.95 | $111.03 | $108.59 | $110.23 | $107.25 | 5,539,612 |
| 2021-01-05 | $108.85 | $110.91 | $108.30 | $110.46 | $107.47 | 4,323,126 |
| 2021-01-04 | $109.53 | $110.25 | $107.26 | $109.11 | $106.16 | 6,192,221 |
| 2020-12-31 | $108.17 | $109.64 | $107.85 | $109.49 | $106.53 | 2,982,245 |
| 2020-12-30 | $108.69 | $109.12 | $107.84 | $108.44 | $105.51 | 2,416,104 |
| 2020-12-29 | $108.50 | $108.94 | $108.14 | $108.33 | $105.40 | 2,834,686 |
| 2020-12-28 | $108.96 | $109.10 | $107.26 | $107.79 | $104.88 | 2,032,245 |
| 2020-12-24 | $107.44 | $108.95 | $107.38 | $108.35 | $105.42 | 1,451,492 |
| 2020-12-23 | $108.87 | $109.68 | $107.43 | $107.45 | $104.54 | 3,149,690 |
| 2020-12-22 | $107.83 | $109.04 | $106.96 | $108.28 | $105.35 | 3,426,649 |
| 2020-12-21 | $107.56 | $108.18 | $105.37 | $108.09 | $105.17 | 4,544,274 |
| 2020-12-18 | $108.85 | $109.61 | $107.49 | $108.97 | $106.02 | 10,669,778 |
| 2020-12-17 | $107.83 | $108.94 | $107.61 | $108.78 | $105.84 | 3,924,302 |
| 2020-12-16 | $107.45 | $108.21 | $106.61 | $107.34 | $104.44 | 4,458,721 |
| 2020-12-15 | $106.94 | $108.41 | $106.40 | $107.45 | $104.54 | 5,256,843 |
| 2020-12-14 | $107.50 | $109.17 | $106.77 | $106.79 | $103.90 | 6,250,041 |
| 2020-12-11 | $106.10 | $107.35 | $105.32 | $107.02 | $104.13 | 4,718,995 |
| 2020-12-10 | $106.76 | $107.09 | $106.04 | $106.52 | $103.64 | 4,828,615 |
| 2020-12-09 | $107.10 | $107.69 | $105.52 | $106.32 | $103.45 | 5,742,446 |
| 2020-12-08 | $106.80 | $107.24 | $106.21 | $106.80 | $103.91 | 6,643,598 |
| 2020-12-07 | $107.72 | $108.30 | $106.64 | $107.18 | $104.28 | 6,928,011 |
| 2020-12-04 | $107.08 | $108.27 | $106.93 | $107.90 | $104.98 | 4,687,048 |
| 2020-12-03 | $108.15 | $108.64 | $107.08 | $107.53 | $104.62 | 3,846,363 |
| 2020-12-02 | $108.31 | $108.63 | $107.36 | $108.15 | $105.23 | 3,444,892 |
| 2020-12-01 | $109.24 | $109.60 | $108.07 | $108.49 | $105.56 | 4,123,895 |
| 2020-11-30 | $107.77 | $108.55 | $107.09 | $108.22 | $105.29 | 5,702,327 |
| 2020-11-27 | $106.67 | $107.75 | $105.87 | $107.62 | $104.71 | 1,979,001 |
| 2020-11-25 | $107.05 | $108.40 | $105.63 | $106.41 | $103.53 | 6,224,141 |
| 2020-11-24 | $109.31 | $109.59 | $107.25 | $107.61 | $104.70 | 7,132,516 |
| 2020-11-23 | $111.43 | $111.52 | $108.86 | $109.27 | $106.32 | 4,106,070 |
| 2020-11-20 | $110.74 | $111.76 | $110.07 | $110.89 | $107.89 | 4,075,245 |
| 2020-11-19 | $110.00 | $111.20 | $109.26 | $111.00 | $108.00 | 3,548,144 |
| 2020-11-18 | $113.67 | $113.71 | $109.75 | $109.77 | $106.80 | 4,545,668 |
| 2020-11-17 | $113.22 | $114.62 | $112.34 | $113.06 | $110.00 | 3,793,137 |
| 2020-11-16 | $112.05 | $113.75 | $111.59 | $113.67 | $110.60 | 4,144,862 |
| 2020-11-13 | $113.00 | $113.09 | $111.42 | $112.60 | $109.56 | 3,919,070 |
| 2020-11-12 | $112.41 | $112.86 | $111.30 | $111.95 | $108.92 | 2,817,539 |
| 2020-11-11 | $111.94 | $112.95 | $111.47 | $112.65 | $109.60 | 3,994,005 |
| 2020-11-10 | $109.25 | $111.59 | $108.40 | $110.81 | $107.81 | 5,243,650 |
| 2020-11-09 | $111.80 | $113.21 | $106.19 | $109.39 | $106.43 | 13,990,710 |
| 2020-11-06 | $113.88 | $115.14 | $112.84 | $114.42 | $111.33 | 5,644,486 |
| 2020-11-05 | $113.51 | $114.84 | $112.72 | $113.53 | $110.46 | 5,139,894 |
| 2020-11-04 | $110.17 | $114.23 | $110.11 | $111.53 | $108.51 | 7,421,211 |
| 2020-11-03 | $108.74 | $110.80 | $108.36 | $109.56 | $106.60 | 3,870,091 |
| 2020-11-02 | $107.09 | $108.70 | $106.11 | $107.48 | $104.57 | 5,907,062 |
| 2020-10-30 | $104.76 | $105.55 | $103.13 | $105.11 | $102.27 | 4,434,640 |
| 2020-10-29 | $106.38 | $106.58 | $104.57 | $105.00 | $102.16 | 4,237,622 |
| 2020-10-28 | $106.81 | $107.41 | $105.38 | $106.42 | $103.54 | 7,104,939 |
| 2020-10-27 | $108.89 | $109.75 | $108.33 | $108.58 | $105.64 | 4,518,049 |
| 2020-10-26 | $107.57 | $109.16 | $107.05 | $109.00 | $106.05 | 7,297,958 |
| 2020-10-23 | $109.64 | $110.00 | $107.57 | $107.79 | $104.88 | 3,573,013 |
| 2020-10-22 | $106.42 | $110.05 | $106.24 | $109.48 | $106.52 | 4,954,280 |
| 2020-10-21 | $108.01 | $109.00 | $104.75 | $105.93 | $103.07 | 5,716,007 |
| 2020-10-20 | $108.35 | $109.89 | $108.11 | $108.36 | $105.43 | 3,873,504 |
| 2020-10-19 | $109.90 | $111.04 | $107.82 | $108.04 | $105.12 | 4,228,515 |
| 2020-10-16 | $107.70 | $110.38 | $107.70 | $109.67 | $106.70 | 4,363,766 |
| 2020-10-15 | $106.85 | $107.74 | $106.31 | $107.32 | $104.42 | 3,518,987 |
| 2020-10-14 | $108.61 | $109.83 | $107.34 | $107.75 | $104.84 | 4,191,903 |
| 2020-10-13 | $110.50 | $110.99 | $108.25 | $108.37 | $105.09 | 4,773,555 |
| 2020-10-12 | $110.25 | $111.57 | $109.76 | $111.05 | $107.69 | 4,201,819 |
| 2020-10-09 | $109.34 | $109.97 | $108.80 | $109.65 | $106.33 | 3,060,733 |
| 2020-10-08 | $108.14 | $109.13 | $107.42 | $108.54 | $105.25 | 4,168,512 |
| 2020-10-07 | $107.37 | $108.18 | $106.93 | $107.74 | $104.48 | 4,162,751 |
| 2020-10-06 | $108.56 | $108.77 | $106.05 | $106.25 | $103.03 | 3,992,611 |
| 2020-10-05 | $107.18 | $108.65 | $107.18 | $108.56 | $105.27 | 3,603,415 |
| 2020-10-02 | $107.68 | $108.66 | $106.33 | $106.50 | $103.28 | 5,590,462 |
| 2020-10-01 | $109.18 | $110.33 | $108.38 | $108.64 | $105.35 | 7,242,069 |
| 2020-09-30 | $105.99 | $109.48 | $105.74 | $108.83 | $105.53 | 9,487,040 |
| 2020-09-29 | $106.01 | $106.41 | $104.92 | $105.19 | $102.00 | 4,470,770 |
| 2020-09-28 | $104.24 | $105.25 | $103.82 | $104.44 | $101.28 | 5,515,469 |
| 2020-09-25 | $100.56 | $103.61 | $100.34 | $103.45 | $100.32 | 5,060,317 |
| 2020-09-24 | $102.75 | $103.53 | $100.47 | $100.92 | $97.86 | 7,603,993 |
| 2020-09-23 | $104.99 | $104.99 | $102.23 | $102.73 | $99.62 | 4,040,141 |
| 2020-09-22 | $105.46 | $105.52 | $103.57 | $104.80 | $101.63 | 4,180,254 |
| 2020-09-21 | $105.80 | $106.46 | $104.46 | $105.95 | $102.74 | 4,559,845 |
| 2020-09-18 | $106.56 | $107.99 | $106.14 | $106.86 | $103.62 | 7,622,454 |
| 2020-09-17 | $104.96 | $106.75 | $104.39 | $106.66 | $103.43 | 4,283,743 |
| 2020-09-16 | $106.95 | $107.37 | $105.66 | $105.70 | $102.50 | 4,244,419 |
| 2020-09-15 | $107.00 | $107.53 | $106.17 | $106.58 | $103.35 | 3,654,948 |
| 2020-09-14 | $105.59 | $106.66 | $105.12 | $105.69 | $102.49 | 3,824,100 |
| 2020-09-11 | $105.28 | $105.70 | $104.32 | $104.70 | $101.53 | 4,111,262 |
| 2020-09-10 | $105.60 | $105.60 | $103.73 | $104.00 | $100.85 | 4,271,232 |
| 2020-09-09 | $104.26 | $106.93 | $104.13 | $105.81 | $102.61 | 4,365,102 |
| 2020-09-08 | $103.17 | $103.82 | $102.43 | $102.84 | $99.73 | 5,217,691 |
| 2020-09-04 | $105.45 | $106.04 | $102.42 | $104.16 | $101.01 | 5,027,723 |
| 2020-09-03 | $108.70 | $108.94 | $104.30 | $105.53 | $102.33 | 6,096,925 |
| 2020-09-02 | $106.45 | $109.91 | $105.88 | $109.44 | $106.13 | 5,843,679 |
| 2020-09-01 | $108.93 | $109.07 | $105.58 | $106.55 | $103.32 | 7,967,973 |
| 2020-08-31 | $110.70 | $111.74 | $109.26 | $109.47 | $106.16 | 6,943,209 |
| 2020-08-28 | $113.54 | $114.20 | $109.41 | $110.79 | $107.44 | 17,203,952 |
| 2020-08-27 | $111.01 | $114.00 | $109.52 | $111.29 | $107.92 | 36,319,012 |
| 2020-08-26 | $101.99 | $103.29 | $101.26 | $103.19 | $100.07 | 2,968,816 |
| 2020-08-25 | $101.98 | $102.90 | $101.52 | $102.47 | $99.37 | 2,626,522 |
| 2020-08-24 | $102.70 | $103.23 | $100.70 | $101.39 | $98.32 | 3,212,943 |
| 2020-08-21 | $101.63 | $102.54 | $100.84 | $102.40 | $99.30 | 3,585,115 |
| 2020-08-20 | $99.99 | $102.02 | $99.75 | $101.63 | $98.55 | 3,548,902 |
| 2020-08-19 | $101.08 | $101.62 | $100.33 | $100.48 | $97.44 | 2,716,887 |
| 2020-08-18 | $101.09 | $101.72 | $100.43 | $100.96 | $97.90 | 3,777,618 |
| 2020-08-17 | $100.30 | $101.42 | $100.21 | $100.71 | $97.66 | 4,648,235 |
| 2020-08-14 | $100.93 | $101.22 | $99.58 | $99.99 | $96.96 | 2,740,192 |
| 2020-08-13 | $100.34 | $101.27 | $100.00 | $101.10 | $98.04 | 2,951,812 |
| 2020-08-12 | $99.55 | $101.10 | $99.32 | $100.65 | $97.60 | 2,668,968 |
| 2020-08-11 | $100.43 | $100.43 | $98.67 | $99.06 | $96.06 | 4,823,354 |
| 2020-08-10 | $100.94 | $101.26 | $100.03 | $100.04 | $97.01 | 2,776,738 |
| 2020-08-07 | $101.70 | $102.30 | $100.56 | $101.23 | $98.16 | 3,141,906 |
| 2020-08-06 | $101.52 | $101.80 | $99.92 | $101.75 | $98.67 | 3,942,990 |
| 2020-08-05 | $99.97 | $102.36 | $99.88 | $102.14 | $99.05 | 4,416,036 |
| 2020-08-04 | $100.16 | $100.68 | $99.28 | $99.93 | $96.90 | 2,730,588 |
| 2020-08-03 | $101.08 | $101.55 | $100.21 | $100.68 | $97.63 | 3,671,149 |
| 2020-07-31 | $101.21 | $101.37 | $99.12 | $100.64 | $97.59 | 4,604,259 |
| 2020-07-30 | $100.98 | $101.58 | $100.24 | $101.53 | $98.46 | 3,176,855 |
| 2020-07-29 | $100.18 | $102.89 | $100.09 | $102.52 | $99.42 | 4,744,441 |
| 2020-07-28 | $100.14 | $100.79 | $99.27 | $99.86 | $96.84 | 4,114,163 |
| 2020-07-27 | $98.55 | $100.28 | $98.41 | $99.99 | $96.96 | 3,718,001 |
| 2020-07-24 | $100.21 | $100.21 | $98.36 | $98.95 | $95.95 | 4,534,668 |
| 2020-07-23 | $100.28 | $101.98 | $100.07 | $100.82 | $97.77 | 5,905,762 |
| 2020-07-22 | $98.11 | $100.57 | $98.00 | $100.19 | $97.16 | 4,662,048 |
| 2020-07-21 | $98.88 | $99.48 | $97.76 | $98.19 | $95.22 | 5,063,453 |
| 2020-07-20 | $100.00 | $100.71 | $98.72 | $99.08 | $96.08 | 5,676,584 |
| 2020-07-17 | $97.87 | $100.00 | $97.68 | $99.25 | $96.24 | 8,315,379 |
| 2020-07-16 | $97.85 | $97.99 | $94.29 | $96.40 | $93.48 | 7,543,256 |
| 2020-07-15 | $95.90 | $97.13 | $95.77 | $96.73 | $93.80 | 6,201,206 |
| 2020-07-14 | $92.64 | $94.98 | $91.71 | $94.82 | $91.95 | 4,121,080 |
| 2020-07-13 | $93.14 | $95.62 | $92.79 | $93.09 | $89.93 | 4,296,566 |
| 2020-07-10 | $93.47 | $93.80 | $92.32 | $93.04 | $89.88 | 2,923,137 |
| 2020-07-09 | $92.74 | $94.88 | $91.85 | $93.67 | $90.49 | 4,575,929 |
| 2020-07-08 | $92.84 | $93.67 | $91.50 | $92.58 | $89.44 | 3,815,692 |
| 2020-07-07 | $92.46 | $93.40 | $92.09 | $92.46 | $89.32 | 3,389,249 |
| 2020-07-06 | $92.76 | $93.97 | $92.45 | $92.97 | $89.81 | 5,918,359 |
| 2020-07-02 | $92.50 | $93.06 | $91.93 | $92.23 | $89.10 | 3,845,601 |
| 2020-07-01 | $91.98 | $91.98 | $90.43 | $91.64 | $88.53 | 3,393,193 |
| 2020-06-30 | $88.75 | $91.90 | $88.44 | $91.43 | $88.33 | 5,220,806 |
| 2020-06-29 | $89.58 | $89.70 | $88.09 | $89.01 | $85.99 | 4,669,327 |
| 2020-06-26 | $89.82 | $89.95 | $87.94 | $88.71 | $85.70 | 8,521,862 |
| 2020-06-25 | $87.24 | $89.81 | $86.16 | $89.62 | $86.58 | 5,781,100 |
| 2020-06-24 | $90.63 | $90.73 | $86.82 | $87.30 | $84.34 | 6,140,726 |
| 2020-06-23 | $91.11 | $92.30 | $90.79 | $91.30 | $88.20 | 4,156,936 |
| 2020-06-22 | $90.33 | $90.65 | $89.16 | $90.34 | $87.27 | 5,071,192 |
| 2020-06-19 | $91.67 | $92.40 | $90.61 | $90.68 | $87.60 | 9,473,307 |
| 2020-06-18 | $90.50 | $91.34 | $89.57 | $90.28 | $87.22 | 5,877,867 |
| 2020-06-17 | $90.42 | $91.67 | $90.10 | $90.90 | $87.81 | 4,359,078 |
| 2020-06-16 | $90.62 | $91.76 | $89.14 | $89.74 | $86.69 | 6,143,306 |
| 2020-06-15 | $87.52 | $90.35 | $87.05 | $89.55 | $86.51 | 5,666,045 |
| 2020-06-12 | $89.25 | $90.19 | $87.59 | $89.02 | $86.00 | 5,590,268 |
| 2020-06-11 | $92.17 | $92.50 | $86.94 | $87.78 | $84.80 | 8,166,344 |
| 2020-06-10 | $90.85 | $92.75 | $90.64 | $92.16 | $89.03 | 5,828,446 |
| 2020-06-09 | $92.32 | $92.82 | $90.24 | $90.27 | $87.21 | 4,855,702 |
| 2020-06-08 | $88.98 | $92.61 | $88.91 | $92.56 | $89.42 | 5,425,755 |
| 2020-06-05 | $88.47 | $89.96 | $87.32 | $89.86 | $86.81 | 11,874,292 |
| 2020-06-04 | $91.05 | $91.34 | $88.24 | $88.25 | $85.25 | 9,111,006 |
| 2020-06-03 | $92.56 | $92.70 | $90.56 | $91.40 | $88.30 | 8,052,501 |
| 2020-06-02 | $92.92 | $93.15 | $91.76 | $92.62 | $89.48 | 6,394,128 |
| 2020-06-01 | $92.95 | $93.96 | $92.04 | $93.01 | $89.85 | 5,451,193 |
| 2020-05-29 | $92.90 | $95.59 | $90.75 | $94.92 | $91.70 | 10,138,477 |
| 2020-05-28 | $91.95 | $93.33 | $91.21 | $92.10 | $88.97 | 5,316,326 |
| 2020-05-27 | $89.28 | $90.78 | $88.17 | $90.76 | $87.68 | 5,420,584 |
| 2020-05-26 | $92.95 | $93.29 | $89.17 | $89.48 | $86.44 | 6,242,815 |
| 2020-05-22 | $90.42 | $91.54 | $89.71 | $91.47 | $88.36 | 5,182,655 |
| 2020-05-21 | $89.64 | $90.61 | $88.38 | $90.39 | $87.32 | 6,180,830 |
| 2020-05-20 | $89.58 | $90.42 | $88.03 | $90.09 | $87.03 | 7,488,783 |
| 2020-05-19 | $90.33 | $90.50 | $88.11 | $88.22 | $85.23 | 7,691,365 |
| 2020-05-18 | $91.90 | $93.00 | $90.02 | $90.27 | $87.21 | 7,646,517 |
| 2020-05-15 | $89.96 | $91.16 | $88.79 | $89.89 | $86.84 | 13,605,613 |
| 2020-05-14 | $90.50 | $91.78 | $89.34 | $91.78 | $88.66 | 8,174,111 |
| 2020-05-13 | $93.27 | $94.67 | $90.84 | $92.16 | $89.03 | 11,612,046 |
| 2020-05-12 | $96.46 | $96.68 | $93.73 | $93.80 | $90.62 | 5,376,588 |
| 2020-05-11 | $93.22 | $96.49 | $93.14 | $96.07 | $92.81 | 7,236,440 |
| 2020-05-08 | $94.84 | $94.94 | $92.90 | $93.70 | $90.52 | 6,167,595 |
| 2020-05-07 | $92.14 | $94.54 | $91.81 | $93.99 | $90.80 | 7,254,904 |
| 2020-05-06 | $93.15 | $93.43 | $91.03 | $91.08 | $87.99 | 4,242,943 |
| 2020-05-05 | $90.95 | $93.66 | $90.39 | $93.03 | $89.87 | 6,745,272 |
| 2020-05-04 | $89.79 | $90.16 | $88.71 | $89.83 | $86.78 | 5,033,385 |
| 2020-05-01 | $91.00 | $91.36 | $88.75 | $89.85 | $86.80 | 6,834,998 |
| 2020-04-30 | $91.85 | $93.77 | $91.85 | $92.09 | $88.96 | 7,972,622 |
| 2020-04-29 | $92.09 | $93.05 | $91.07 | $92.28 | $89.15 | 7,059,500 |
| 2020-04-28 | $94.88 | $95.15 | $91.34 | $91.46 | $88.36 | 7,799,430 |
| 2020-04-27 | $95.48 | $95.90 | $94.02 | $94.95 | $91.73 | 6,834,753 |
| 2020-04-24 | $94.50 | $94.58 | $92.78 | $94.06 | $90.87 | 9,016,057 |
| 2020-04-23 | $95.87 | $97.45 | $93.35 | $93.94 | $90.75 | 10,574,455 |
| 2020-04-22 | $94.28 | $95.98 | $92.79 | $95.48 | $92.24 | 8,341,549 |
| 2020-04-21 | $96.10 | $96.97 | $93.62 | $94.05 | $90.86 | 12,015,847 |
| 2020-04-20 | $94.82 | $100.00 | $94.65 | $98.00 | $94.67 | 17,217,172 |
| 2020-04-17 | $97.45 | $97.75 | $94.24 | $96.01 | $92.75 | 16,062,581 |
| 2020-04-16 | $92.60 | $96.99 | $91.14 | $96.00 | $92.74 | 26,956,892 |
| 2020-04-15 | $90.01 | $91.90 | $88.51 | $90.94 | $87.85 | 14,065,376 |
| 2020-04-14 | $87.00 | $89.54 | $86.50 | $89.14 | $86.11 | 9,848,217 |
| 2020-04-13 | $86.32 | $86.48 | $83.52 | $85.85 | $82.60 | 6,628,959 |
| 2020-04-09 | $85.00 | $86.50 | $82.95 | $86.04 | $82.78 | 10,465,284 |
| 2020-04-08 | $82.50 | $85.39 | $81.05 | $84.95 | $81.74 | 9,260,631 |
| 2020-04-07 | $83.45 | $84.48 | $81.77 | $81.93 | $78.83 | 10,862,460 |
| 2020-04-06 | $81.08 | $83.12 | $79.61 | $82.73 | $79.60 | 12,365,596 |
| 2020-04-03 | $78.79 | $79.99 | $78.18 | $79.45 | $76.44 | 9,128,727 |
| 2020-04-02 | $76.12 | $79.66 | $76.00 | $79.44 | $76.43 | 10,158,402 |
| 2020-04-01 | $77.00 | $77.38 | $75.35 | $76.57 | $73.67 | 12,198,224 |
| 2020-03-31 | $81.43 | $81.49 | $78.56 | $78.91 | $75.92 | 23,724,192 |
| 2020-03-30 | $82.83 | $84.40 | $78.47 | $79.34 | $76.34 | 47,188,125 |
| 2020-03-27 | $77.50 | $77.50 | $73.61 | $74.56 | $71.74 | 8,337,903 |
| 2020-03-26 | $71.08 | $75.97 | $71.00 | $75.81 | $72.94 | 10,500,949 |
| 2020-03-25 | $68.95 | $72.63 | $68.15 | $70.75 | $68.07 | 9,350,991 |
| 2020-03-24 | $64.91 | $69.97 | $64.50 | $69.69 | $67.05 | 10,900,888 |
| 2020-03-23 | $67.07 | $67.49 | $61.61 | $62.82 | $60.44 | 13,032,018 |
| 2020-03-20 | $74.05 | $74.86 | $67.95 | $68.00 | $65.43 | 15,118,925 |
| 2020-03-19 | $81.36 | $81.81 | $73.55 | $74.50 | $71.68 | 14,474,315 |
| 2020-03-18 | $74.98 | $81.99 | $74.39 | $79.26 | $76.26 | 17,521,875 |
| 2020-03-17 | $75.52 | $79.79 | $73.34 | $79.49 | $76.48 | 13,312,835 |
| 2020-03-16 | $70.65 | $79.25 | $70.00 | $73.66 | $70.87 | 14,358,919 |
| 2020-03-13 | $77.91 | $82.67 | $74.83 | $81.65 | $78.56 | 18,316,924 |
| 2020-03-12 | $73.28 | $78.15 | $72.01 | $74.74 | $71.91 | 13,875,031 |
| 2020-03-11 | $78.53 | $79.07 | $76.35 | $78.09 | $75.14 | 11,170,130 |
| 2020-03-10 | $79.23 | $81.00 | $75.93 | $80.88 | $77.82 | 9,417,312 |
| 2020-03-09 | $76.61 | $79.34 | $75.10 | $77.02 | $74.11 | 10,283,749 |
| 2020-03-06 | $78.60 | $82.30 | $78.09 | $81.74 | $78.65 | 10,647,611 |
| 2020-03-05 | $80.29 | $81.47 | $79.13 | $80.52 | $77.47 | 9,288,681 |
| 2020-03-04 | $80.66 | $82.33 | $79.46 | $82.09 | $78.98 | 8,659,982 |
| 2020-03-03 | $81.58 | $83.50 | $77.26 | $77.99 | $75.04 | 9,509,961 |
| 2020-03-02 | $77.88 | $81.68 | $77.25 | $81.61 | $78.52 | 11,482,075 |
| 2020-02-28 | $77.12 | $78.16 | $74.02 | $77.03 | $74.12 | 16,671,866 |
| 2020-02-27 | $80.40 | $82.03 | $79.16 | $79.19 | $76.19 | 8,654,811 |
| 2020-02-26 | $82.13 | $82.88 | $81.11 | $81.36 | $78.28 | 7,380,110 |
| 2020-02-25 | $84.93 | $85.37 | $80.78 | $81.13 | $78.06 | 7,020,747 |
| 2020-02-24 | $85.45 | $85.67 | $84.07 | $84.63 | $81.43 | 5,549,762 |
| 2020-02-21 | $88.04 | $88.25 | $87.16 | $87.45 | $84.14 | 5,570,900 |
| 2020-02-20 | $89.10 | $89.56 | $88.04 | $88.46 | $85.11 | 3,657,471 |
| 2020-02-19 | $88.83 | $89.93 | $88.69 | $89.36 | $85.98 | 3,464,882 |
| 2020-02-18 | $89.42 | $89.49 | $88.31 | $88.88 | $85.52 | 4,492,280 |
| 2020-02-14 | $88.87 | $89.71 | $88.31 | $89.66 | $86.27 | 3,919,808 |
| 2020-02-13 | $88.50 | $89.04 | $87.70 | $88.68 | $85.32 | 4,448,837 |
| 2020-02-12 | $89.56 | $89.59 | $88.58 | $88.79 | $85.43 | 3,389,418 |
| 2020-02-11 | $88.64 | $89.41 | $88.53 | $89.17 | $85.80 | 2,661,851 |
| 2020-02-10 | $87.21 | $88.30 | $87.21 | $88.30 | $84.96 | 4,219,417 |
| 2020-02-07 | $89.23 | $89.51 | $87.68 | $87.87 | $84.55 | 4,471,582 |
| 2020-02-06 | $90.00 | $90.08 | $89.25 | $89.47 | $86.09 | 4,270,721 |
| 2020-02-05 | $88.87 | $89.61 | $88.55 | $89.56 | $86.17 | 3,565,530 |
| 2020-02-04 | $88.15 | $89.25 | $88.15 | $88.23 | $84.89 | 3,904,607 |
| 2020-02-03 | $87.78 | $88.40 | $86.75 | $87.06 | $83.77 | 4,675,835 |
| 2020-01-31 | $89.13 | $89.23 | $86.90 | $87.14 | $83.84 | 5,914,100 |
| 2020-01-30 | $88.29 | $89.21 | $87.97 | $89.16 | $85.79 | 5,248,069 |
| 2020-01-29 | $89.61 | $90.23 | $89.07 | $89.14 | $85.77 | 3,914,155 |
| 2020-01-28 | $89.70 | $90.03 | $89.39 | $89.54 | $86.15 | 4,983,705 |
| 2020-01-27 | $89.11 | $90.00 | $88.89 | $89.59 | $86.20 | 4,482,196 |
| 2020-01-24 | $90.85 | $91.53 | $90.21 | $90.40 | $86.98 | 4,218,696 |
| 2020-01-23 | $91.81 | $91.85 | $90.16 | $90.73 | $87.30 | 7,418,383 |
| 2020-01-22 | $90.78 | $92.45 | $90.03 | $91.86 | $88.38 | 9,841,181 |
| 2020-01-21 | $88.86 | $90.04 | $88.61 | $89.73 | $86.34 | 7,452,658 |
| 2020-01-17 | $88.45 | $89.20 | $88.31 | $89.00 | $85.63 | 5,878,516 |
| 2020-01-16 | $87.94 | $88.31 | $87.42 | $88.28 | $84.94 | 5,023,276 |
| 2020-01-15 | $86.11 | $87.85 | $86.11 | $87.38 | $84.07 | 5,389,712 |
| 2020-01-14 | $84.13 | $86.00 | $84.01 | $85.74 | $82.50 | 8,751,365 |
| 2020-01-13 | $85.50 | $85.73 | $84.74 | $85.12 | $81.56 | 5,571,466 |
| 2020-01-10 | $86.79 | $86.99 | $85.17 | $85.36 | $81.79 | 4,680,395 |
| 2020-01-09 | $86.30 | $86.68 | $85.75 | $86.44 | $82.82 | 6,432,488 |
| 2020-01-08 | $86.24 | $86.66 | $85.93 | $86.21 | $82.60 | 5,693,921 |
| 2020-01-07 | $85.77 | $86.30 | $85.54 | $85.86 | $82.27 | 3,410,259 |
| 2020-01-06 | $85.62 | $86.36 | $85.21 | $86.34 | $82.73 | 5,628,760 |
| 2020-01-03 | $85.75 | $86.67 | $85.59 | $85.89 | $82.29 | 4,746,990 |
| 2020-01-02 | $86.06 | $86.96 | $85.80 | $86.95 | $83.31 | 4,969,010 |
| 2019-12-31 | $86.50 | $86.99 | $86.27 | $86.86 | $83.22 | 3,261,088 |
| 2019-12-30 | $87.52 | $87.79 | $86.61 | $86.80 | $83.17 | 2,706,135 |
| 2019-12-27 | $87.49 | $87.75 | $87.02 | $87.40 | $83.74 | 2,508,138 |
| 2019-12-26 | $87.21 | $87.52 | $86.88 | $87.28 | $83.63 | 2,033,136 |
| 2019-12-24 | $87.37 | $87.48 | $86.98 | $87.28 | $83.63 | 1,067,679 |
| 2019-12-23 | $86.31 | $87.46 | $86.28 | $87.35 | $83.69 | 4,067,769 |
| 2019-12-20 | $88.99 | $89.24 | $86.63 | $86.66 | $83.03 | 11,606,526 |
| 2019-12-19 | $86.74 | $87.35 | $86.49 | $87.35 | $83.69 | 4,643,656 |
| 2019-12-18 | $87.08 | $87.27 | $86.61 | $86.93 | $83.29 | 5,831,115 |
| 2019-12-17 | $86.58 | $87.30 | $86.00 | $87.06 | $83.42 | 5,368,455 |
| 2019-12-16 | $86.95 | $87.10 | $86.30 | $86.40 | $82.78 | 3,843,667 |
| 2019-12-13 | $85.78 | $86.71 | $85.78 | $86.35 | $82.74 | 3,872,010 |
| 2019-12-12 | $84.78 | $86.28 | $84.64 | $85.97 | $82.37 | 4,155,194 |
| 2019-12-11 | $84.62 | $85.04 | $84.21 | $84.91 | $81.36 | 2,926,576 |
| 2019-12-10 | $83.88 | $84.63 | $83.76 | $84.56 | $81.02 | 3,904,868 |
| 2019-12-09 | $85.12 | $85.42 | $83.83 | $83.87 | $80.36 | 4,227,003 |
| 2019-12-06 | $85.67 | $85.91 | $85.38 | $85.48 | $81.90 | 4,104,604 |
| 2019-12-05 | $85.12 | $85.42 | $84.33 | $85.24 | $81.67 | 3,279,925 |
| 2019-12-04 | $84.50 | $85.34 | $84.44 | $85.18 | $81.61 | 3,953,350 |
| 2019-12-03 | $83.59 | $84.42 | $83.27 | $84.36 | $80.83 | 3,220,767 |
| 2019-12-02 | $85.57 | $85.72 | $83.98 | $84.51 | $80.97 | 3,801,053 |
| 2019-11-29 | $85.30 | $85.65 | $84.84 | $85.45 | $81.87 | 2,410,936 |
| 2019-11-27 | $85.97 | $85.97 | $85.16 | $85.42 | $81.84 | 2,865,421 |
| 2019-11-26 | $84.65 | $85.57 | $84.32 | $85.42 | $81.84 | 8,766,806 |
| 2019-11-25 | $83.91 | $84.81 | $83.88 | $84.49 | $80.95 | 5,703,950 |
| 2019-11-22 | $83.95 | $84.02 | $82.79 | $83.74 | $80.23 | 3,964,598 |
| 2019-11-21 | $83.72 | $83.80 | $82.36 | $83.68 | $80.18 | 5,211,399 |
| 2019-11-20 | $84.34 | $84.73 | $83.20 | $83.89 | $80.38 | 5,416,249 |
| 2019-11-19 | $84.62 | $84.64 | $83.90 | $84.29 | $80.76 | 4,152,119 |
| 2019-11-18 | $85.71 | $85.90 | $84.02 | $84.26 | $80.73 | 5,812,284 |
| 2019-11-15 | $84.67 | $85.71 | $84.40 | $85.71 | $82.12 | 5,453,507 |
| 2019-11-14 | $84.09 | $84.39 | $83.68 | $84.12 | $80.60 | 4,474,184 |
| 2019-11-13 | $83.96 | $84.42 | $83.27 | $84.22 | $80.69 | 4,028,489 |
| 2019-11-12 | $83.66 | $84.78 | $83.66 | $84.34 | $80.81 | 3,701,396 |
| 2019-11-11 | $83.31 | $83.90 | $83.31 | $83.76 | $80.25 | 3,139,074 |
| 2019-11-08 | $83.33 | $83.89 | $83.18 | $83.74 | $80.23 | 3,462,833 |
| 2019-11-07 | $83.13 | $83.58 | $82.91 | $83.39 | $79.90 | 6,020,361 |
| 2019-11-06 | $82.50 | $83.44 | $82.38 | $83.12 | $79.64 | 4,488,580 |
| 2019-11-05 | $82.87 | $82.90 | $80.90 | $82.34 | $78.89 | 8,235,540 |
| 2019-11-04 | $83.04 | $83.21 | $82.22 | $82.22 | $78.78 | 5,508,037 |
| 2019-11-01 | $84.09 | $84.29 | $82.61 | $82.66 | $79.20 | 5,119,078 |
| 2019-10-31 | $83.77 | $84.35 | $82.92 | $83.61 | $80.11 | 4,614,003 |
| 2019-10-30 | $83.32 | $84.09 | $82.90 | $84.01 | $80.49 | 3,532,803 |
| 2019-10-29 | $82.45 | $83.87 | $82.29 | $83.45 | $79.96 | 4,614,858 |
| 2019-10-28 | $81.80 | $82.89 | $81.76 | $82.66 | $79.20 | 4,768,741 |
| 2019-10-25 | $81.45 | $81.97 | $81.08 | $81.65 | $78.23 | 4,872,822 |
| 2019-10-24 | $81.59 | $82.09 | $81.21 | $81.36 | $77.95 | 4,482,374 |
| 2019-10-23 | $80.69 | $81.60 | $80.41 | $81.27 | $77.87 | 4,338,883 |
| 2019-10-22 | $81.81 | $82.28 | $80.50 | $80.54 | $77.17 | 4,821,212 |
| 2019-10-21 | $83.14 | $83.28 | $81.52 | $81.65 | $78.23 | 5,588,976 |
| 2019-10-18 | $82.41 | $83.32 | $82.03 | $82.79 | $79.32 | 5,219,831 |
| 2019-10-17 | $81.52 | $83.00 | $81.47 | $82.38 | $78.93 | 4,177,476 |
| 2019-10-16 | $81.36 | $83.69 | $79.65 | $81.78 | $78.36 | 10,764,610 |
| 2019-10-15 | $80.70 | $82.75 | $80.70 | $81.98 | $78.55 | 6,486,996 |
| 2019-10-14 | $79.69 | $80.19 | $79.42 | $79.82 | $76.48 | 4,288,380 |
| 2019-10-11 | $80.73 | $81.33 | $79.55 | $79.63 | $76.30 | 4,426,053 |
| 2019-10-10 | $79.09 | $80.46 | $79.07 | $80.14 | $76.48 | 5,166,325 |
| 2019-10-09 | $79.31 | $79.81 | $78.88 | $79.50 | $75.87 | 4,027,830 |
| 2019-10-08 | $80.56 | $80.56 | $78.51 | $78.51 | $74.92 | 6,135,793 |
| 2019-10-07 | $81.40 | $81.98 | $80.97 | $81.04 | $77.34 | 2,720,080 |
| 2019-10-04 | $81.30 | $82.32 | $81.29 | $81.99 | $78.24 | 3,399,804 |
| 2019-10-03 | $79.25 | $81.13 | $78.77 | $81.07 | $77.37 | 4,080,435 |
| 2019-10-02 | $81.40 | $81.55 | $78.77 | $79.53 | $75.90 | 5,765,352 |
| 2019-10-01 | $84.03 | $84.77 | $81.77 | $81.84 | $78.10 | 4,687,196 |
| 2019-09-30 | $82.19 | $84.39 | $82.19 | $83.67 | $79.85 | 4,352,936 |
| 2019-09-27 | $83.04 | $83.34 | $81.42 | $81.84 | $78.10 | 3,396,617 |
| 2019-09-26 | $83.28 | $83.38 | $82.09 | $82.66 | $78.88 | 3,270,341 |
| 2019-09-25 | $82.40 | $83.05 | $82.10 | $82.86 | $79.07 | 2,842,834 |
| 2019-09-24 | $83.66 | $84.03 | $82.22 | $82.44 | $78.67 | 3,771,258 |
| 2019-09-23 | $83.43 | $83.72 | $83.13 | $83.16 | $79.36 | 2,522,469 |
| 2019-09-20 | $83.51 | $83.88 | $82.87 | $83.58 | $79.76 | 7,182,006 |
| 2019-09-19 | $83.83 | $84.25 | $83.10 | $83.23 | $79.43 | 3,416,654 |
| 2019-09-18 | $83.58 | $84.16 | $82.85 | $83.64 | $79.82 | 3,053,448 |
| 2019-09-17 | $83.40 | $84.50 | $83.21 | $83.58 | $79.76 | 3,600,036 |
| 2019-09-16 | $83.91 | $83.91 | $83.03 | $83.36 | $79.55 | 3,983,229 |
| 2019-09-13 | $85.30 | $85.36 | $83.89 | $84.27 | $80.42 | 3,633,221 |
| 2019-09-12 | $85.03 | $85.99 | $84.91 | $85.21 | $81.32 | 3,517,091 |
| 2019-09-11 | $82.45 | $84.56 | $82.25 | $84.52 | $80.66 | 4,458,196 |
| 2019-09-10 | $83.44 | $83.48 | $81.02 | $83.21 | $79.41 | 5,613,092 |
| 2019-09-09 | $86.34 | $86.43 | $83.87 | $84.22 | $80.37 | 4,412,513 |
| 2019-09-06 | $86.23 | $86.43 | $85.60 | $86.04 | $82.11 | 4,450,625 |
| 2019-09-05 | $85.00 | $86.16 | $84.56 | $85.90 | $81.98 | 4,356,370 |
| 2019-09-04 | $84.50 | $84.70 | $83.78 | $84.22 | $80.37 | 3,673,143 |
| 2019-09-03 | $84.43 | $84.64 | $83.26 | $84.06 | $80.22 | 4,060,563 |
| 2019-08-30 | $85.47 | $85.62 | $84.63 | $85.32 | $81.42 | 3,627,850 |
| 2019-08-29 | $85.00 | $85.11 | $84.47 | $84.82 | $80.94 | 3,758,630 |
| 2019-08-28 | $83.20 | $84.26 | $83.06 | $84.22 | $80.37 | 3,889,475 |
| 2019-08-27 | $83.82 | $84.20 | $83.22 | $83.65 | $79.83 | 4,845,581 |
| 2019-08-26 | $82.61 | $83.18 | $82.02 | $83.12 | $79.32 | 3,521,332 |
| 2019-08-23 | $83.84 | $84.25 | $81.36 | $81.93 | $78.19 | 6,228,406 |
| 2019-08-22 | $84.92 | $85.31 | $83.64 | $84.37 | $80.52 | 3,206,979 |
| 2019-08-21 | $85.05 | $85.15 | $84.29 | $84.90 | $81.02 | 3,894,903 |
| 2019-08-20 | $85.95 | $86.01 | $84.48 | $84.54 | $80.68 | 3,322,371 |
| 2019-08-19 | $85.79 | $86.13 | $85.33 | $85.56 | $81.65 | 4,580,027 |
| 2019-08-16 | $84.74 | $85.08 | $84.27 | $84.78 | $80.91 | 5,786,292 |
| 2019-08-15 | $84.16 | $84.73 | $83.52 | $83.94 | $80.10 | 4,952,562 |
| 2019-08-14 | $85.88 | $86.31 | $83.91 | $83.94 | $80.10 | 4,106,212 |
| 2019-08-13 | $85.32 | $87.10 | $84.98 | $86.89 | $82.92 | 4,892,696 |
| 2019-08-12 | $86.39 | $86.51 | $84.33 | $84.66 | $80.79 | 3,490,500 |
| 2019-08-09 | $85.63 | $87.05 | $85.43 | $86.62 | $82.66 | 5,102,717 |
| 2019-08-08 | $85.11 | $86.27 | $85.01 | $85.56 | $81.65 | 6,439,311 |
| 2019-08-07 | $83.80 | $85.00 | $82.31 | $84.60 | $80.73 | 5,502,629 |
| 2019-08-06 | $83.81 | $84.89 | $83.68 | $84.86 | $80.98 | 4,422,511 |
| 2019-08-05 | $84.73 | $84.88 | $82.42 | $83.16 | $79.36 | 6,253,772 |
| 2019-08-02 | $85.95 | $86.20 | $84.74 | $85.82 | $81.90 | 4,756,375 |
| 2019-08-01 | $87.18 | $88.06 | $85.64 | $86.08 | $82.15 | 7,022,041 |
| 2019-07-31 | $88.18 | $88.40 | $86.37 | $87.10 | $83.12 | 6,197,159 |
| 2019-07-30 | $88.18 | $88.73 | $87.85 | $88.31 | $84.27 | 2,864,651 |
| 2019-07-29 | $88.06 | $88.62 | $87.38 | $88.55 | $84.50 | 3,623,930 |
| 2019-07-26 | $88.35 | $88.62 | $87.30 | $87.75 | $83.74 | 4,177,672 |
| 2019-07-25 | $88.27 | $88.47 | $87.74 | $88.00 | $83.98 | 4,671,289 |
| 2019-07-24 | $88.45 | $88.69 | $87.59 | $88.59 | $84.54 | 3,879,139 |
| 2019-07-23 | $88.10 | $88.76 | $87.53 | $88.74 | $84.69 | 4,049,242 |
| 2019-07-22 | $87.36 | $88.71 | $87.27 | $88.07 | $84.05 | 6,566,074 |
| 2019-07-19 | $88.29 | $88.33 | $87.45 | $87.49 | $83.49 | 5,824,075 |
| 2019-07-18 | $86.24 | $87.84 | $85.32 | $87.76 | $83.75 | 8,311,763 |
| 2019-07-17 | $85.89 | $86.75 | $85.43 | $85.76 | $81.84 | 9,381,371 |
| 2019-07-16 | $84.11 | $84.24 | $82.90 | $83.16 | $79.36 | 3,886,747 |
| 2019-07-15 | $83.81 | $84.24 | $83.41 | $83.81 | $79.98 | 5,177,684 |
| 2019-07-12 | $85.28 | $85.44 | $83.06 | $83.92 | $80.09 | 5,667,227 |
| 2019-07-11 | $85.65 | $85.99 | $85.19 | $85.77 | $81.54 | 3,653,628 |
| 2019-07-10 | $85.68 | $85.88 | $85.15 | $85.38 | $81.17 | 4,315,910 |
| 2019-07-09 | $84.96 | $85.37 | $84.82 | $85.27 | $81.06 | 3,126,024 |
| 2019-07-08 | $85.28 | $85.28 | $84.69 | $85.09 | $80.89 | 3,591,105 |
| 2019-07-05 | $85.16 | $85.50 | $84.64 | $85.42 | $81.21 | 3,784,656 |
| 2019-07-03 | $85.05 | $85.65 | $84.92 | $85.64 | $81.42 | 2,437,460 |
| 2019-07-02 | $84.75 | $84.96 | $84.15 | $84.95 | $80.76 | 4,023,290 |
| 2019-07-01 | $84.74 | $84.98 | $83.75 | $84.49 | $80.32 | 4,533,799 |
| 2019-06-28 | $83.82 | $84.26 | $83.12 | $84.10 | $79.95 | 16,436,946 |
| 2019-06-27 | $83.39 | $83.98 | $83.07 | $83.69 | $79.56 | 4,111,620 |
| 2019-06-26 | $84.05 | $84.37 | $82.63 | $82.96 | $78.87 | 5,731,370 |
| 2019-06-25 | $84.94 | $85.45 | $84.24 | $84.24 | $80.09 | 4,915,464 |
| 2019-06-24 | $84.78 | $85.33 | $84.64 | $84.71 | $80.53 | 4,531,625 |
| 2019-06-21 | $85.36 | $85.36 | $84.41 | $85.00 | $80.81 | 8,855,471 |
| 2019-06-20 | $84.84 | $85.32 | $84.32 | $84.94 | $80.75 | 6,436,372 |
| 2019-06-19 | $83.40 | $84.50 | $83.05 | $84.33 | $80.17 | 4,113,451 |
| 2019-06-18 | $82.45 | $83.59 | $81.92 | $83.42 | $79.31 | 6,252,980 |
| 2019-06-17 | $82.39 | $82.58 | $81.67 | $82.05 | $78.00 | 4,095,932 |
| 2019-06-14 | $82.17 | $82.86 | $82.02 | $82.22 | $78.17 | 4,771,105 |
| 2019-06-13 | $81.98 | $82.33 | $81.75 | $82.29 | $78.23 | 5,220,434 |
| 2019-06-12 | $81.29 | $81.97 | $81.26 | $81.95 | $77.91 | 3,332,562 |
| 2019-06-11 | $81.79 | $82.00 | $80.63 | $81.12 | $77.12 | 3,905,452 |
| 2019-06-10 | $81.00 | $81.50 | $80.44 | $81.27 | $77.26 | 3,927,050 |
| 2019-06-07 | $80.49 | $81.16 | $80.30 | $80.74 | $76.76 | 5,136,407 |
| 2019-06-06 | $78.85 | $80.43 | $78.64 | $80.09 | $76.14 | 5,966,650 |
| 2019-06-05 | $77.84 | $78.85 | $77.83 | $78.69 | $74.81 | 5,286,485 |
| 2019-06-04 | $76.25 | $77.61 | $76.16 | $77.46 | $73.64 | 5,836,169 |
| 2019-06-03 | $76.25 | $76.79 | $75.44 | $75.71 | $71.98 | 6,286,485 |
| 2019-05-31 | $75.97 | $76.52 | $75.60 | $76.13 | $72.38 | 6,571,012 |
| 2019-05-30 | $76.01 | $76.59 | $75.87 | $76.52 | $72.75 | 3,600,295 |
| 2019-05-29 | $75.37 | $75.97 | $74.94 | $75.67 | $71.94 | 4,013,124 |
| 2019-05-28 | $77.03 | $77.98 | $75.68 | $75.71 | $71.98 | 5,418,558 |
| 2019-05-24 | $76.02 | $77.08 | $75.96 | $76.98 | $73.18 | 4,866,347 |
| 2019-05-23 | $76.14 | $76.14 | $75.32 | $75.63 | $71.90 | 5,506,958 |
| 2019-05-22 | $76.14 | $76.59 | $75.85 | $76.26 | $72.50 | 3,062,654 |
| 2019-05-21 | $76.56 | $76.82 | $76.02 | $76.03 | $72.28 | 3,819,675 |
| 2019-05-20 | $75.60 | $75.96 | $75.20 | $75.77 | $72.03 | 4,493,099 |
| 2019-05-17 | $76.29 | $77.21 | $75.96 | $75.97 | $72.22 | 5,169,349 |
| 2019-05-16 | $76.52 | $77.37 | $76.17 | $76.60 | $72.82 | 6,098,066 |
| 2019-05-15 | $75.50 | $77.02 | $75.22 | $76.51 | $72.74 | 4,385,516 |
| 2019-05-14 | $75.64 | $76.77 | $75.63 | $76.03 | $72.28 | 5,319,291 |
| 2019-05-13 | $75.17 | $75.79 | $74.96 | $75.50 | $71.78 | 5,166,977 |
| 2019-05-10 | $76.21 | $76.66 | $74.54 | $76.45 | $72.68 | 3,993,531 |
| 2019-05-09 | $75.66 | $76.48 | $74.88 | $76.42 | $72.65 | 3,736,727 |
| 2019-05-08 | $76.93 | $76.97 | $76.14 | $76.22 | $72.46 | 4,362,822 |
| 2019-05-07 | $78.50 | $78.87 | $76.20 | $76.91 | $73.12 | 5,322,549 |
| 2019-05-06 | $77.42 | $79.17 | $77.35 | $79.07 | $75.17 | 4,006,749 |
| 2019-05-03 | $78.83 | $79.13 | $78.26 | $78.69 | $74.81 | 5,452,725 |
| 2019-05-02 | $78.42 | $78.87 | $77.91 | $78.78 | $74.89 | 5,112,210 |
| 2019-05-01 | $79.35 | $79.47 | $78.29 | $78.74 | $74.86 | 6,702,454 |
| 2019-04-30 | $78.27 | $79.69 | $77.93 | $79.56 | $75.64 | 5,514,123 |
| 2019-04-29 | $78.56 | $78.63 | $77.58 | $78.27 | $74.41 | 4,355,001 |
| 2019-04-26 | $78.46 | $78.57 | $77.53 | $78.56 | $74.69 | 4,286,509 |
| 2019-04-25 | $76.62 | $78.18 | $76.37 | $78.11 | $74.26 | 6,011,693 |
| 2019-04-24 | $76.05 | $76.87 | $75.67 | $76.75 | $72.96 | 6,238,700 |
| 2019-04-23 | $74.63 | $76.41 | $74.43 | $76.10 | $72.35 | 6,823,550 |
| 2019-04-22 | $73.13 | $74.60 | $73.00 | $74.51 | $70.84 | 5,810,683 |
| 2019-04-18 | $73.64 | $74.90 | $72.75 | $73.92 | $70.27 | 9,712,196 |
| 2019-04-17 | $76.18 | $76.29 | $72.36 | $72.88 | $69.29 | 11,212,434 |
| 2019-04-16 | $77.94 | $78.70 | $76.06 | $76.38 | $72.61 | 6,227,792 |
| 2019-04-15 | $78.11 | $78.46 | $77.46 | $77.50 | $73.68 | 6,095,197 |
| 2019-04-12 | $78.37 | $78.85 | $77.82 | $78.01 | $74.16 | 5,481,957 |
| 2019-04-11 | $79.19 | $79.23 | $78.35 | $78.51 | $74.33 | 4,432,118 |
| 2019-04-10 | $78.72 | $79.42 | $78.56 | $78.97 | $74.77 | 5,604,667 |
| 2019-04-09 | $78.24 | $78.96 | $78.06 | $78.67 | $74.48 | 4,836,715 |
| 2019-04-08 | $78.91 | $78.91 | $77.95 | $78.52 | $74.34 | 5,178,878 |
| 2019-04-05 | $78.90 | $79.36 | $78.39 | $79.00 | $74.80 | 3,434,494 |
| 2019-04-04 | $79.47 | $79.51 | $78.00 | $78.62 | $74.44 | 4,671,176 |
| 2019-04-03 | $79.97 | $80.00 | $79.15 | $79.50 | $75.27 | 3,973,665 |
| 2019-04-02 | $79.83 | $79.83 | $79.07 | $79.62 | $75.38 | 3,717,922 |
| 2019-04-01 | $80.67 | $80.74 | $79.21 | $79.66 | $75.42 | 4,841,966 |
| 2019-03-29 | $79.86 | $79.99 | $79.11 | $79.94 | $75.69 | 5,891,218 |
| 2019-03-28 | $79.16 | $79.66 | $78.72 | $79.44 | $75.21 | 5,675,861 |
| 2019-03-27 | $79.00 | $79.31 | $77.89 | $78.73 | $74.54 | 4,101,936 |
| 2019-03-26 | $78.89 | $79.51 | $78.68 | $79.00 | $74.80 | 3,596,361 |
| 2019-03-25 | $77.81 | $78.67 | $77.62 | $78.23 | $74.07 | 3,844,492 |
| 2019-03-22 | $79.81 | $80.00 | $77.69 | $77.97 | $73.82 | 7,532,950 |
| 2019-03-21 | $79.45 | $80.49 | $79.32 | $80.06 | $75.80 | 5,899,061 |
| 2019-03-20 | $79.87 | $80.43 | $79.11 | $79.94 | $75.69 | 5,389,124 |
| 2019-03-19 | $79.18 | $80.25 | $79.02 | $79.96 | $75.71 | 6,048,564 |
| 2019-03-18 | $79.95 | $79.95 | $77.97 | $78.83 | $74.64 | 7,671,136 |
| 2019-03-15 | $79.03 | $80.15 | $78.92 | $79.86 | $75.61 | 11,989,434 |
| 2019-03-14 | $78.50 | $79.07 | $78.14 | $78.98 | $74.78 | 5,734,485 |
| 2019-03-13 | $78.67 | $79.15 | $78.07 | $78.62 | $74.44 | 6,479,249 |
| 2019-03-12 | $77.99 | $78.48 | $77.63 | $78.24 | $74.08 | 4,241,270 |
| 2019-03-11 | $76.92 | $77.85 | $76.70 | $77.81 | $73.67 | 4,254,945 |
| 2019-03-08 | $76.35 | $76.68 | $75.86 | $76.63 | $72.55 | 3,895,353 |
| 2019-03-07 | $77.69 | $77.95 | $76.61 | $76.80 | $72.71 | 5,292,759 |
| 2019-03-06 | $78.11 | $78.22 | $77.52 | $77.70 | $73.57 | 4,182,140 |
| 2019-03-05 | $78.56 | $78.91 | $78.13 | $78.22 | $74.06 | 6,547,585 |
| 2019-03-04 | $78.84 | $78.97 | $77.47 | $78.62 | $74.44 | 5,962,827 |
| 2019-03-01 | $77.99 | $78.74 | $77.68 | $78.59 | $74.41 | 5,390,195 |
| 2019-02-28 | $77.01 | $78.06 | $77.01 | $77.62 | $73.49 | 6,762,751 |
| 2019-02-27 | $76.45 | $77.33 | $76.33 | $77.23 | $73.12 | 5,706,547 |
| 2019-02-26 | $76.58 | $77.12 | $76.38 | $76.75 | $72.67 | 5,295,365 |
| 2019-02-25 | $76.39 | $77.05 | $76.24 | $76.86 | $72.77 | 5,709,577 |
| 2019-02-22 | $75.35 | $76.45 | $75.35 | $76.13 | $72.08 | 5,296,623 |
| 2019-02-21 | $75.11 | $75.47 | $74.66 | $75.14 | $71.14 | 5,607,025 |
| 2019-02-20 | $74.83 | $75.57 | $74.60 | $75.54 | $71.52 | 6,316,696 |
| 2019-02-19 | $75.16 | $75.57 | $74.72 | $75.00 | $71.01 | 4,503,450 |
| 2019-02-15 | $74.56 | $75.40 | $74.33 | $75.25 | $71.25 | 8,083,239 |
| 2019-02-14 | $74.08 | $74.36 | $73.74 | $73.97 | $70.03 | 4,864,527 |
| 2019-02-13 | $75.04 | $75.27 | $74.06 | $74.38 | $70.42 | 5,696,262 |
| 2019-02-12 | $73.99 | $75.23 | $73.72 | $75.06 | $71.07 | 7,039,987 |
| 2019-02-11 | $73.48 | $73.84 | $73.29 | $73.54 | $69.63 | 4,782,802 |
| 2019-02-08 | $72.16 | $73.48 | $72.12 | $73.33 | $69.43 | 6,063,737 |
| 2019-02-07 | $72.99 | $73.06 | $71.50 | $72.74 | $68.87 | 6,863,650 |
| 2019-02-06 | $72.90 | $73.56 | $72.63 | $73.49 | $69.58 | 4,851,862 |
| 2019-02-05 | $72.90 | $73.29 | $72.68 | $73.11 | $69.22 | 4,302,414 |
| 2019-02-04 | $72.39 | $72.69 | $71.71 | $72.50 | $68.64 | 5,278,342 |
| 2019-02-01 | $73.02 | $73.24 | $71.97 | $72.36 | $68.51 | 5,016,514 |
| 2019-01-31 | $71.31 | $73.07 | $71.14 | $72.98 | $69.10 | 10,421,928 |
| 2019-01-30 | $69.91 | $71.80 | $69.69 | $71.68 | $67.87 | 8,145,312 |
| 2019-01-29 | $69.09 | $69.94 | $68.80 | $69.69 | $65.98 | 5,981,603 |
| 2019-01-28 | $70.52 | $70.63 | $68.89 | $69.05 | $65.38 | 5,942,549 |
| 2019-01-25 | $71.27 | $71.77 | $70.79 | $71.15 | $67.36 | 4,826,904 |
| 2019-01-24 | $70.00 | $71.00 | $69.32 | $70.86 | $67.09 | 6,438,033 |
| 2019-01-23 | $70.50 | $71.55 | $69.27 | $69.91 | $66.19 | 10,196,466 |
| 2019-01-22 | $70.97 | $71.67 | $70.69 | $71.49 | $67.69 | 6,541,557 |
| 2019-01-18 | $70.99 | $71.74 | $70.78 | $71.42 | $67.62 | 9,404,453 |
| 2019-01-17 | $69.87 | $70.97 | $69.77 | $70.52 | $66.77 | 5,427,810 |
| 2019-01-16 | $70.50 | $70.76 | $69.74 | $69.82 | $66.11 | 6,357,264 |
| 2019-01-15 | $68.41 | $70.52 | $68.36 | $70.47 | $66.72 | 6,306,955 |
| 2019-01-14 | $68.41 | $68.80 | $68.13 | $68.27 | $64.64 | 5,122,856 |
| 2019-01-11 | $68.60 | $69.36 | $68.45 | $69.33 | $65.34 | 6,582,976 |
| 2019-01-10 | $68.68 | $69.44 | $68.45 | $69.08 | $65.10 | 8,051,203 |
| 2019-01-09 | $68.93 | $69.85 | $68.80 | $69.44 | $65.44 | 6,090,976 |
| 2019-01-08 | $69.55 | $69.64 | $67.00 | $68.30 | $64.36 | 8,905,171 |
| 2019-01-07 | $68.19 | $69.86 | $68.18 | $69.13 | $65.15 | 9,502,967 |
| 2019-01-04 | $67.12 | $68.58 | $66.99 | $68.11 | $64.19 | 8,299,184 |
| 2019-01-03 | $68.74 | $68.88 | $65.50 | $66.22 | $62.40 | 10,571,047 |
| 2019-01-02 | $70.39 | $70.96 | $69.07 | $69.50 | $65.50 | 8,737,216 |
| 2018-12-31 | $71.57 | $72.76 | $71.48 | $72.33 | $68.16 | 6,094,307 |
| 2018-12-28 | $71.05 | $72.05 | $70.30 | $71.09 | $66.99 | 6,209,595 |
| 2018-12-27 | $68.41 | $70.63 | $67.79 | $70.63 | $66.56 | 6,713,047 |
| 2018-12-26 | $65.90 | $69.64 | $65.90 | $69.62 | $65.61 | 7,576,482 |
| 2018-12-24 | $66.82 | $67.05 | $65.44 | $65.56 | $61.78 | 4,026,161 |
| 2018-12-21 | $68.07 | $69.13 | $67.02 | $67.27 | $63.39 | 14,240,784 |
| 2018-12-20 | $68.34 | $68.90 | $66.99 | $68.38 | $64.44 | 11,689,737 |
| 2018-12-19 | $70.34 | $71.47 | $68.19 | $69.00 | $65.02 | 7,339,730 |
| 2018-12-18 | $70.85 | $70.90 | $69.31 | $70.08 | $66.04 | 8,392,377 |
| 2018-12-17 | $70.38 | $70.86 | $69.16 | $69.75 | $65.73 | 7,257,458 |
| 2018-12-14 | $71.32 | $71.50 | $70.37 | $70.76 | $66.68 | 5,670,292 |
| 2018-12-13 | $72.71 | $73.14 | $71.58 | $72.18 | $68.02 | 6,264,895 |
| 2018-12-12 | $72.81 | $73.86 | $72.49 | $72.53 | $68.35 | 6,883,761 |
| 2018-12-11 | $71.66 | $72.54 | $71.30 | $71.84 | $67.70 | 7,567,025 |
| 2018-12-10 | $70.04 | $71.30 | $68.79 | $70.92 | $66.83 | 5,828,575 |
| 2018-12-07 | $71.75 | $71.83 | $69.19 | $69.95 | $65.92 | 7,945,533 |
| 2018-12-06 | $70.59 | $71.54 | $69.92 | $71.54 | $67.42 | 10,269,126 |
| 2018-12-04 | $74.24 | $74.25 | $71.43 | $71.50 | $67.38 | 7,620,066 |
| 2018-12-03 | $74.29 | $74.92 | $73.56 | $74.27 | $69.99 | 6,428,885 |
| 2018-11-30 | $73.93 | $74.23 | $73.07 | $74.05 | $69.78 | 8,030,518 |
| 2018-11-29 | $72.43 | $73.70 | $72.37 | $73.26 | $69.04 | 6,447,652 |
| 2018-11-28 | $70.10 | $72.84 | $70.10 | $72.83 | $68.63 | 7,915,871 |
| 2018-11-27 | $68.71 | $69.75 | $68.38 | $69.71 | $65.69 | 6,758,957 |
| 2018-11-26 | $68.73 | $69.27 | $68.45 | $68.81 | $64.85 | 6,129,379 |
| 2018-11-23 | $67.94 | $68.68 | $67.83 | $68.11 | $64.19 | 3,262,242 |
| 2018-11-21 | $69.35 | $69.72 | $68.25 | $68.53 | $64.58 | 5,789,448 |
| 2018-11-20 | $70.39 | $70.75 | $68.86 | $69.06 | $65.08 | 8,222,508 |
| 2018-11-19 | $72.00 | $72.41 | $70.28 | $70.54 | $66.48 | 7,224,362 |
| 2018-11-16 | $70.48 | $72.33 | $70.36 | $72.04 | $67.89 | 9,860,817 |
| 2018-11-15 | $68.93 | $70.75 | $67.94 | $70.73 | $66.65 | 6,849,027 |
| 2018-11-14 | $70.10 | $70.47 | $68.96 | $69.41 | $65.41 | 5,400,837 |
| 2018-11-13 | $70.87 | $71.18 | $69.25 | $69.49 | $65.49 | 6,570,327 |
| 2018-11-12 | $72.73 | $72.90 | $70.40 | $70.56 | $66.49 | 6,272,726 |
| 2018-11-09 | $72.88 | $73.06 | $72.10 | $72.79 | $68.60 | 4,247,580 |
| 2018-11-08 | $72.00 | $73.08 | $71.95 | $72.96 | $68.76 | 4,676,102 |
| 2018-11-07 | $71.69 | $72.61 | $71.58 | $72.50 | $68.32 | 6,404,540 |
| 2018-11-06 | $70.33 | $71.00 | $70.22 | $70.96 | $66.87 | 3,676,427 |
| 2018-11-05 | $70.48 | $71.00 | $69.99 | $70.39 | $66.33 | 8,558,663 |
| 2018-11-02 | $70.75 | $71.38 | $69.59 | $70.19 | $66.15 | 5,314,643 |
| 2018-11-01 | $69.09 | $70.35 | $68.74 | $70.15 | $66.11 | 6,250,761 |
| 2018-10-31 | $68.70 | $69.91 | $68.52 | $68.94 | $64.97 | 7,794,957 |
| 2018-10-30 | $67.77 | $68.34 | $67.22 | $68.00 | $64.08 | 7,994,440 |
| 2018-10-29 | $68.00 | $68.37 | $66.39 | $67.31 | $63.43 | 7,530,638 |
| 2018-10-26 | $66.75 | $67.69 | $65.78 | $66.99 | $63.13 | 8,379,014 |
| 2018-10-25 | $67.20 | $68.33 | $66.34 | $67.67 | $63.77 | 9,062,267 |
| 2018-10-24 | $68.73 | $69.20 | $66.82 | $66.94 | $63.08 | 8,126,572 |
| 2018-10-23 | $67.58 | $69.04 | $66.99 | $68.57 | $64.62 | 7,446,400 |
| 2018-10-22 | $67.74 | $68.85 | $67.35 | $68.52 | $64.57 | 6,924,865 |
| 2018-10-19 | $68.13 | $68.65 | $67.23 | $67.59 | $63.70 | 7,351,565 |
| 2018-10-18 | $69.58 | $69.72 | $67.47 | $68.14 | $64.21 | 10,959,402 |
| 2018-10-17 | $70.40 | $70.69 | $69.17 | $70.23 | $66.18 | 11,014,686 |
| 2018-10-16 | $69.55 | $71.18 | $69.30 | $70.95 | $66.86 | 7,638,710 |
| 2018-10-15 | $69.34 | $69.38 | $68.22 | $68.70 | $64.74 | 6,674,712 |
| 2018-10-12 | $69.37 | $69.98 | $68.60 | $69.33 | $65.34 | 10,431,269 |
| 2018-10-11 | $68.92 | $69.47 | $67.65 | $68.38 | $64.18 | 11,932,283 |
| 2018-10-10 | $71.05 | $71.21 | $68.78 | $68.92 | $64.69 | 10,559,290 |
| 2018-10-09 | $71.24 | $71.59 | $70.87 | $71.29 | $66.91 | 4,812,290 |
| 2018-10-08 | $71.58 | $72.39 | $70.60 | $71.44 | $67.05 | 5,520,460 |
| 2018-10-05 | $71.82 | $72.46 | $71.05 | $71.58 | $67.18 | 5,426,150 |
| 2018-10-04 | $71.77 | $71.87 | $71.07 | $71.82 | $67.41 | 6,166,667 |
| 2018-10-03 | $73.81 | $73.90 | $71.90 | $72.04 | $67.62 | 7,477,871 |
| 2018-10-02 | $74.00 | $74.05 | $73.42 | $73.81 | $69.28 | 6,251,203 |
| 2018-10-01 | $73.81 | $74.15 | $73.54 | $74.12 | $69.57 | 7,209,088 |
| 2018-09-28 | $72.78 | $73.58 | $72.77 | $73.36 | $68.86 | 6,572,057 |
| 2018-09-27 | $73.02 | $73.18 | $72.69 | $73.02 | $68.54 | 5,493,883 |
| 2018-09-26 | $72.06 | $73.29 | $71.98 | $72.84 | $68.37 | 8,854,865 |
| 2018-09-25 | $71.74 | $72.23 | $71.41 | $72.20 | $67.77 | 8,257,303 |
| 2018-09-24 | $70.79 | $71.68 | $70.32 | $71.44 | $67.05 | 10,111,930 |
| 2018-09-21 | $68.90 | $69.25 | $68.88 | $69.05 | $64.81 | 9,331,140 |
| 2018-09-20 | $68.63 | $69.01 | $68.40 | $68.79 | $64.57 | 5,036,677 |
| 2018-09-19 | $68.52 | $68.96 | $68.39 | $68.50 | $64.29 | 3,424,196 |
| 2018-09-18 | $67.76 | $68.57 | $67.76 | $68.41 | $64.21 | 5,017,956 |
| 2018-09-17 | $68.42 | $68.42 | $67.51 | $67.67 | $63.51 | 4,255,690 |
| 2018-09-14 | $68.51 | $68.82 | $68.36 | $68.42 | $64.22 | 4,216,967 |
| 2018-09-13 | $67.23 | $68.54 | $67.15 | $68.50 | $64.29 | 6,052,415 |
| 2018-09-12 | $66.60 | $67.12 | $66.60 | $66.97 | $62.86 | 3,233,764 |
| 2018-09-11 | $66.38 | $66.82 | $66.12 | $66.60 | $62.51 | 3,185,065 |
| 2018-09-10 | $66.45 | $66.93 | $66.44 | $66.55 | $62.46 | 3,483,259 |
| 2018-09-07 | $65.79 | $66.46 | $65.69 | $66.21 | $62.14 | 4,060,677 |
| 2018-09-06 | $66.01 | $66.20 | $65.22 | $65.83 | $61.79 | 7,269,659 |
| 2018-09-05 | $66.96 | $66.96 | $65.54 | $66.00 | $61.95 | 6,545,110 |
| 2018-09-04 | $66.74 | $67.11 | $66.57 | $67.11 | $62.99 | 4,899,099 |
| 2018-08-31 | $66.96 | $67.24 | $66.59 | $66.84 | $62.74 | 5,893,874 |
| 2018-08-30 | $66.94 | $67.31 | $66.75 | $67.02 | $62.90 | 4,140,490 |
| 2018-08-29 | $66.72 | $67.36 | $66.63 | $67.13 | $63.01 | 4,445,962 |
| 2018-08-28 | $67.03 | $67.11 | $66.67 | $66.79 | $62.69 | 4,089,403 |
| 2018-08-27 | $66.45 | $66.89 | $66.33 | $66.84 | $62.74 | 3,498,931 |
| 2018-08-24 | $65.90 | $66.26 | $65.79 | $66.10 | $62.04 | 3,831,212 |
| 2018-08-23 | $65.67 | $66.17 | $65.64 | $65.83 | $61.79 | 4,428,457 |
| 2018-08-22 | $64.51 | $65.82 | $64.48 | $65.67 | $61.64 | 5,203,299 |
| 2018-08-21 | $64.91 | $65.07 | $64.50 | $64.75 | $60.77 | 4,045,489 |
| 2018-08-20 | $65.00 | $65.13 | $64.38 | $64.64 | $60.67 | 5,075,571 |
| 2018-08-17 | $64.24 | $64.92 | $64.03 | $64.72 | $60.75 | 4,768,203 |
| 2018-08-16 | $63.79 | $64.34 | $63.60 | $64.16 | $60.22 | 3,714,948 |
| 2018-08-15 | $63.45 | $63.56 | $63.07 | $63.47 | $59.57 | 3,724,892 |
| 2018-08-14 | $63.45 | $63.92 | $63.39 | $63.63 | $59.72 | 3,246,483 |
| 2018-08-13 | $64.02 | $64.32 | $63.36 | $63.43 | $59.53 | 4,407,799 |
| 2018-08-10 | $64.44 | $64.60 | $63.87 | $64.03 | $60.10 | 3,841,171 |
| 2018-08-09 | $64.79 | $65.07 | $64.58 | $64.64 | $60.67 | 2,578,518 |
| 2018-08-08 | $64.74 | $65.31 | $64.56 | $64.84 | $60.86 | 4,103,091 |
| 2018-08-07 | $65.18 | $65.32 | $64.73 | $64.74 | $60.76 | 3,328,960 |
| 2018-08-06 | $65.09 | $65.50 | $64.96 | $65.24 | $61.23 | 3,690,735 |
| 2018-08-03 | $64.77 | $65.24 | $64.44 | $65.23 | $61.22 | 3,945,024 |
| 2018-08-02 | $64.50 | $64.78 | $63.91 | $64.58 | $60.61 | 4,706,262 |
| 2018-08-01 | $65.35 | $65.75 | $64.71 | $64.78 | $60.80 | 4,162,928 |
| 2018-07-31 | $65.37 | $65.77 | $65.26 | $65.54 | $61.52 | 5,399,649 |
| 2018-07-30 | $64.97 | $65.51 | $64.97 | $65.17 | $61.17 | 5,108,347 |
| 2018-07-27 | $65.51 | $65.80 | $64.96 | $65.26 | $61.25 | 4,299,109 |
| 2018-07-26 | $65.36 | $65.90 | $64.87 | $65.66 | $61.63 | 5,517,056 |
| 2018-07-25 | $64.16 | $65.36 | $64.12 | $65.23 | $61.22 | 6,242,914 |
| 2018-07-24 | $63.55 | $64.61 | $63.42 | $64.40 | $60.45 | 6,545,439 |
| 2018-07-23 | $63.26 | $63.29 | $62.87 | $63.20 | $59.32 | 4,790,860 |
| 2018-07-20 | $63.61 | $64.04 | $63.28 | $63.32 | $59.43 | 5,813,660 |
| 2018-07-19 | $64.68 | $64.97 | $63.51 | $63.78 | $59.86 | 6,761,121 |
| 2018-07-18 | $64.31 | $65.50 | $64.20 | $64.75 | $60.77 | 10,650,555 |
| 2018-07-17 | $61.84 | $63.26 | $61.55 | $62.80 | $58.94 | 7,946,238 |
| 2018-07-16 | $62.95 | $63.00 | $61.71 | $61.78 | $57.99 | 5,764,376 |
| 2018-07-13 | $62.75 | $63.44 | $62.72 | $63.06 | $59.19 | 5,326,831 |
| 2018-07-12 | $62.50 | $62.80 | $62.38 | $62.74 | $58.89 | 3,736,502 |
| 2018-07-11 | $62.56 | $62.88 | $62.33 | $62.57 | $58.47 | 3,414,099 |
| 2018-07-10 | $62.56 | $63.12 | $62.47 | $62.81 | $58.69 | 3,963,576 |
| 2018-07-09 | $62.23 | $62.63 | $62.14 | $62.44 | $58.35 | 3,654,890 |
| 2018-07-06 | $61.57 | $62.40 | $61.26 | $62.16 | $58.08 | 3,647,913 |
| 2018-07-05 | $61.19 | $61.41 | $60.76 | $61.33 | $57.31 | 4,065,214 |
| 2018-07-03 | $60.97 | $61.23 | $60.63 | $60.81 | $56.82 | 2,245,220 |
| 2018-07-02 | $60.63 | $61.02 | $60.32 | $61.00 | $57.00 | 4,365,174 |
| 2018-06-29 | $61.49 | $61.87 | $60.92 | $60.99 | $56.99 | 5,807,251 |
| 2018-06-28 | $60.46 | $61.48 | $60.46 | $61.27 | $57.25 | 4,237,226 |
| 2018-06-27 | $61.21 | $62.14 | $60.49 | $60.49 | $56.52 | 6,665,248 |
| 2018-06-26 | $60.64 | $61.09 | $60.49 | $60.81 | $56.82 | 4,303,768 |
| 2018-06-25 | $61.70 | $61.77 | $60.32 | $60.77 | $56.78 | 6,012,623 |
| 2018-06-22 | $62.23 | $62.39 | $61.66 | $61.94 | $57.88 | 5,000,555 |
| 2018-06-21 | $61.97 | $62.10 | $61.45 | $61.75 | $57.70 | 4,065,615 |
| 2018-06-20 | $62.21 | $62.50 | $62.04 | $62.14 | $58.06 | 5,121,291 |
| 2018-06-19 | $62.24 | $62.41 | $61.92 | $62.34 | $58.25 | 5,302,313 |
| 2018-06-18 | $62.59 | $62.87 | $62.28 | $62.82 | $58.70 | 3,672,742 |
| 2018-06-15 | $62.86 | $63.08 | $62.26 | $62.91 | $58.78 | 11,859,419 |
| 2018-06-14 | $62.86 | $63.23 | $62.74 | $62.96 | $58.83 | 3,980,778 |
| 2018-06-13 | $63.06 | $63.17 | $62.47 | $62.63 | $58.52 | 6,189,058 |
| 2018-06-12 | $63.27 | $63.42 | $62.61 | $62.92 | $58.79 | 4,869,381 |
| 2018-06-11 | $63.28 | $63.48 | $62.90 | $63.13 | $58.99 | 5,339,303 |
| 2018-06-08 | $63.01 | $63.41 | $62.84 | $63.27 | $59.12 | 4,674,883 |
| 2018-06-07 | $63.56 | $63.85 | $62.87 | $63.18 | $59.04 | 3,834,269 |
| 2018-06-06 | $63.11 | $63.55 | $62.78 | $63.54 | $59.37 | 4,064,800 |
| 2018-06-05 | $63.09 | $63.30 | $62.61 | $63.03 | $58.90 | 4,469,439 |
| 2018-06-04 | $62.32 | $63.11 | $62.28 | $63.02 | $58.89 | 4,063,263 |
| 2018-06-01 | $61.96 | $62.49 | $61.85 | $62.41 | $58.32 | 3,595,765 |
| 2018-05-31 | $61.90 | $62.23 | $61.51 | $61.53 | $57.49 | 6,322,162 |
| 2018-05-30 | $61.78 | $62.65 | $61.44 | $62.07 | $58.00 | 5,954,051 |
| 2018-05-29 | $61.58 | $61.87 | $60.85 | $61.30 | $57.28 | 4,967,378 |
| 2018-05-25 | $62.49 | $62.58 | $62.06 | $62.37 | $58.28 | 3,839,066 |
| 2018-05-24 | $61.89 | $62.72 | $61.89 | $62.51 | $58.41 | 5,783,938 |
| 2018-05-23 | $61.22 | $61.97 | $61.22 | $61.84 | $57.78 | 4,318,022 |
| 2018-05-22 | $62.10 | $62.29 | $60.96 | $61.39 | $57.36 | 6,802,246 |
| 2018-05-21 | $62.00 | $62.49 | $61.79 | $62.11 | $58.04 | 4,610,142 |
| 2018-05-18 | $61.02 | $61.87 | $60.94 | $61.71 | $57.66 | 6,357,689 |
| 2018-05-17 | $60.80 | $61.16 | $60.37 | $61.06 | $57.06 | 4,157,900 |
| 2018-05-16 | $60.57 | $61.15 | $60.40 | $60.77 | $56.78 | 3,588,561 |
| 2018-05-15 | $61.44 | $61.58 | $60.32 | $60.54 | $56.57 | 5,333,461 |
| 2018-05-14 | $61.50 | $62.17 | $61.39 | $62.02 | $57.95 | 7,705,740 |
| 2018-05-11 | $60.22 | $61.30 | $60.22 | $61.26 | $57.24 | 5,768,124 |
| 2018-05-10 | $59.63 | $60.61 | $59.36 | $60.56 | $56.59 | 4,791,091 |
| 2018-05-09 | $58.81 | $59.58 | $58.42 | $59.40 | $55.50 | 4,103,362 |
| 2018-05-08 | $59.12 | $59.13 | $58.24 | $58.71 | $54.86 | 6,778,490 |
| 2018-05-07 | $58.99 | $59.76 | $58.94 | $59.32 | $55.43 | 5,656,052 |
| 2018-05-04 | $57.64 | $59.08 | $57.48 | $58.74 | $54.89 | 5,833,159 |
| 2018-05-03 | $57.79 | $57.94 | $56.81 | $57.93 | $54.13 | 5,641,008 |
| 2018-05-02 | $58.49 | $58.56 | $57.67 | $57.85 | $54.06 | 4,519,911 |
| 2018-05-01 | $57.70 | $58.87 | $57.55 | $58.82 | $54.96 | 6,406,388 |
| 2018-04-30 | $59.76 | $59.80 | $58.10 | $58.13 | $54.32 | 6,096,123 |
| 2018-04-27 | $59.49 | $59.69 | $59.14 | $59.56 | $55.65 | 4,135,387 |
| 2018-04-26 | $58.69 | $59.52 | $58.50 | $59.50 | $55.60 | 7,372,804 |
| 2018-04-25 | $58.04 | $58.67 | $57.70 | $58.65 | $54.80 | 5,769,257 |
| 2018-04-24 | $59.09 | $59.17 | $57.67 | $58.31 | $54.49 | 7,480,274 |
| 2018-04-23 | $59.28 | $59.46 | $58.59 | $58.84 | $54.98 | 4,516,125 |
| 2018-04-20 | $59.85 | $59.95 | $58.82 | $59.19 | $55.31 | 5,867,509 |
| 2018-04-19 | $59.52 | $60.03 | $59.20 | $59.88 | $55.95 | 7,675,521 |
| 2018-04-18 | $59.00 | $59.62 | $57.45 | $59.52 | $55.62 | 12,648,456 |
| 2018-04-17 | $59.65 | $59.96 | $59.05 | $59.80 | $55.88 | 5,604,601 |
| 2018-04-16 | $59.00 | $59.53 | $58.92 | $59.27 | $55.38 | 6,807,514 |
| 2018-04-13 | $59.18 | $59.38 | $58.47 | $58.49 | $54.65 | 8,223,673 |
| 2018-04-12 | $58.50 | $59.18 | $58.46 | $58.83 | $54.97 | 4,572,325 |
| 2018-04-11 | $58.64 | $59.05 | $58.21 | $58.45 | $54.36 | 4,044,894 |
| 2018-04-10 | $59.02 | $59.61 | $58.71 | $59.14 | $55.00 | 5,244,751 |
| 2018-04-09 | $57.86 | $59.11 | $57.45 | $58.22 | $54.14 | 5,712,315 |
| 2018-04-06 | $59.44 | $59.60 | $56.99 | $57.57 | $53.54 | 7,447,118 |
| 2018-04-05 | $59.90 | $60.15 | $59.55 | $59.86 | $55.67 | 6,644,536 |
| 2018-04-04 | $58.34 | $59.61 | $57.45 | $59.46 | $55.30 | 7,405,245 |
| 2018-04-03 | $58.40 | $59.07 | $58.00 | $59.00 | $54.87 | 6,113,531 |
| 2018-04-02 | $59.82 | $60.09 | $57.63 | $58.21 | $54.14 | 6,686,491 |
| 2018-03-29 | $59.57 | $60.38 | $59.30 | $59.92 | $55.73 | 6,656,596 |
| 2018-03-28 | $60.53 | $60.71 | $59.18 | $59.23 | $55.08 | 8,128,752 |
| 2018-03-27 | $61.27 | $61.62 | $59.99 | $60.28 | $56.06 | 6,290,139 |
| 2018-03-26 | $60.28 | $61.15 | $59.68 | $61.07 | $56.79 | 5,312,349 |
| 2018-03-23 | $61.03 | $61.10 | $59.36 | $59.50 | $55.33 | 5,890,862 |
| 2018-03-22 | $61.82 | $62.10 | $60.85 | $60.93 | $56.66 | 5,245,583 |
| 2018-03-21 | $62.75 | $63.07 | $62.34 | $62.42 | $58.05 | 3,475,906 |
| 2018-03-20 | $62.48 | $62.76 | $62.15 | $62.65 | $58.26 | 3,899,638 |
| 2018-03-19 | $63.13 | $63.24 | $61.69 | $62.26 | $57.90 | 5,014,855 |
| 2018-03-16 | $62.78 | $63.32 | $62.71 | $63.18 | $58.76 | 10,197,554 |
| 2018-03-15 | $63.05 | $63.13 | $62.52 | $62.59 | $58.21 | 3,320,488 |
| 2018-03-14 | $63.42 | $63.62 | $62.73 | $62.86 | $58.46 | 4,768,873 |
| 2018-03-13 | $63.89 | $63.95 | $63.01 | $63.20 | $58.78 | 6,333,137 |
| 2018-03-12 | $63.59 | $63.95 | $63.42 | $63.62 | $59.17 | 7,680,973 |
| 2018-03-09 | $62.05 | $63.70 | $62.02 | $63.60 | $59.15 | 8,089,917 |
| 2018-03-08 | $61.34 | $61.95 | $61.30 | $61.87 | $57.54 | 5,052,912 |
| 2018-03-07 | $60.27 | $61.42 | $60.19 | $61.29 | $57.00 | 7,726,484 |
| 2018-03-06 | $60.59 | $61.02 | $60.11 | $60.88 | $56.62 | 6,620,048 |
| 2018-03-05 | $58.91 | $60.63 | $58.90 | $60.37 | $56.14 | 9,000,405 |
| 2018-03-02 | $58.48 | $59.53 | $58.43 | $59.46 | $55.30 | 7,979,196 |
| 2018-03-01 | $60.16 | $60.18 | $58.53 | $58.79 | $54.67 | 9,711,891 |
| 2018-02-28 | $60.67 | $61.12 | $60.18 | $60.33 | $56.11 | 8,270,823 |
| 2018-02-27 | $60.75 | $61.24 | $60.39 | $60.55 | $56.31 | 6,709,792 |
| 2018-02-26 | $59.86 | $60.59 | $59.73 | $60.53 | $56.29 | 5,357,824 |
| 2018-02-23 | $59.22 | $59.74 | $58.98 | $59.71 | $55.53 | 5,118,397 |
| 2018-02-22 | $59.21 | $59.40 | $58.80 | $58.99 | $54.86 | 5,408,042 |
| 2018-02-21 | $59.07 | $59.99 | $58.82 | $58.99 | $54.86 | 4,774,560 |
| 2018-02-20 | $59.68 | $59.87 | $58.84 | $59.12 | $54.98 | 8,147,815 |
| 2018-02-16 | $59.44 | $60.54 | $59.33 | $60.17 | $55.96 | 7,794,182 |
| 2018-02-15 | $58.72 | $59.51 | $58.33 | $59.50 | $55.33 | 3,821,488 |
| 2018-02-14 | $57.32 | $58.40 | $57.15 | $58.28 | $54.20 | 3,607,440 |
| 2018-02-13 | $57.14 | $57.79 | $56.81 | $57.64 | $53.60 | 5,504,247 |
| 2018-02-12 | $57.70 | $57.98 | $56.88 | $57.41 | $53.39 | 8,219,430 |
| 2018-02-09 | $56.63 | $57.69 | $55.58 | $57.17 | $53.17 | 7,984,128 |
| 2018-02-08 | $58.77 | $58.83 | $56.22 | $56.27 | $52.33 | 6,702,628 |
| 2018-02-07 | $58.60 | $59.85 | $58.50 | $58.67 | $54.56 | 6,616,080 |
| 2018-02-06 | $57.92 | $59.26 | $57.33 | $58.86 | $54.74 | 15,017,102 |
| 2018-02-05 | $61.60 | $61.87 | $58.55 | $58.73 | $54.62 | 11,264,523 |
| 2018-02-02 | $62.20 | $62.42 | $61.64 | $61.69 | $57.37 | 11,488,887 |
| 2018-02-01 | $61.75 | $62.54 | $61.66 | $62.18 | $57.83 | 7,594,021 |
| 2018-01-31 | $62.66 | $62.76 | $61.85 | $62.16 | $57.81 | 7,668,073 |
| 2018-01-30 | $62.44 | $63.12 | $62.29 | $62.44 | $58.07 | 6,390,860 |
| 2018-01-29 | $63.09 | $63.47 | $62.85 | $63.31 | $58.88 | 8,448,607 |
| 2018-01-26 | $63.15 | $63.44 | $62.67 | $63.42 | $58.98 | 10,025,335 |
| 2018-01-25 | $63.18 | $64.60 | $62.32 | $63.22 | $58.79 | 15,248,853 |
| 2018-01-24 | $61.00 | $64.16 | $60.74 | $61.72 | $57.40 | 11,713,207 |
| 2018-01-23 | $59.52 | $59.57 | $58.98 | $59.23 | $55.08 | 8,046,789 |
| 2018-01-22 | $58.88 | $59.57 | $58.45 | $59.57 | $55.40 | 6,621,493 |
| 2018-01-19 | $59.23 | $59.68 | $58.96 | $59.31 | $55.16 | 7,362,301 |
| 2018-01-18 | $58.78 | $59.27 | $58.53 | $59.07 | $54.93 | 5,442,997 |
| 2018-01-17 | $58.76 | $59.10 | $58.63 | $58.99 | $54.86 | 5,005,765 |
| 2018-01-16 | $58.89 | $59.14 | $58.23 | $58.44 | $54.35 | 5,198,977 |
| 2018-01-12 | $58.96 | $59.24 | $58.79 | $58.84 | $54.72 | 6,320,914 |
| 2018-01-11 | $58.65 | $58.96 | $58.29 | $58.95 | $54.82 | 4,240,045 |
| 2018-01-10 | $58.75 | $58.91 | $58.29 | $58.83 | $54.45 | 4,339,864 |
| 2018-01-09 | $59.10 | $59.10 | $58.38 | $58.92 | $54.54 | 7,466,916 |
| 2018-01-08 | $58.85 | $58.98 | $58.53 | $58.82 | $54.44 | 5,411,457 |
| 2018-01-05 | $59.04 | $59.09 | $58.64 | $58.99 | $54.60 | 5,771,367 |
| 2018-01-04 | $59.50 | $59.60 | $58.76 | $58.82 | $54.44 | 6,233,974 |
| 2018-01-03 | $58.99 | $59.02 | $58.31 | $58.92 | $54.54 | 5,683,729 |
| 2018-01-02 | $58.20 | $59.20 | $57.82 | $58.79 | $54.42 | 10,112,783 |
| 2017-12-29 | $57.60 | $57.77 | $57.07 | $57.07 | $52.82 | 3,976,652 |
| 2017-12-28 | $57.44 | $57.69 | $57.37 | $57.46 | $53.18 | 3,387,117 |
| 2017-12-27 | $57.09 | $57.60 | $57.05 | $57.47 | $53.19 | 5,193,452 |
| 2017-12-26 | $57.01 | $57.25 | $56.90 | $57.00 | $52.76 | 3,176,406 |
| 2017-12-22 | $56.94 | $57.32 | $56.76 | $56.93 | $52.69 | 5,444,139 |
| 2017-12-21 | $57.14 | $57.27 | $56.74 | $56.93 | $52.69 | 6,116,661 |
| 2017-12-20 | $56.74 | $57.30 | $56.40 | $57.02 | $52.78 | 11,945,457 |
| 2017-12-19 | $56.51 | $56.95 | $56.45 | $56.80 | $52.57 | 6,956,198 |
| 2017-12-18 | $55.52 | $56.52 | $55.42 | $56.40 | $52.20 | 6,044,704 |
| 2017-12-15 | $55.03 | $55.56 | $54.84 | $55.50 | $51.37 | 13,287,862 |
| 2017-12-14 | $55.05 | $55.22 | $54.63 | $54.73 | $50.66 | 5,871,173 |
| 2017-12-13 | $55.67 | $55.76 | $54.80 | $55.06 | $50.96 | 9,568,020 |
| 2017-12-12 | $55.45 | $55.87 | $55.16 | $55.70 | $51.56 | 9,859,226 |
| 2017-12-11 | $54.77 | $55.12 | $54.48 | $54.94 | $50.85 | 4,252,086 |
| 2017-12-08 | $54.66 | $54.85 | $54.33 | $54.64 | $50.57 | 5,030,945 |
| 2017-12-07 | $54.76 | $54.94 | $54.35 | $54.69 | $50.62 | 4,417,226 |
| 2017-12-06 | $54.87 | $55.11 | $54.32 | $54.66 | $50.59 | 7,648,386 |
| 2017-12-05 | $54.64 | $55.32 | $54.34 | $54.79 | $50.71 | 4,284,501 |
| 2017-12-04 | $56.14 | $56.20 | $54.69 | $54.71 | $50.64 | 4,512,391 |
| 2017-12-01 | $56.30 | $56.68 | $55.27 | $55.98 | $51.82 | 5,283,215 |
| 2017-11-30 | $55.67 | $56.46 | $55.31 | $56.37 | $52.18 | 10,086,259 |
| 2017-11-29 | $56.09 | $56.30 | $55.38 | $55.58 | $51.44 | 7,277,873 |
| 2017-11-28 | $56.30 | $56.30 | $55.58 | $56.02 | $51.85 | 6,658,031 |
| 2017-11-27 | $56.17 | $56.52 | $56.01 | $56.15 | $51.97 | 4,164,956 |
| 2017-11-24 | $55.85 | $56.19 | $55.74 | $56.13 | $51.95 | 2,148,282 |
| 2017-11-22 | $56.03 | $56.15 | $55.57 | $55.80 | $51.65 | 3,426,567 |
| 2017-11-21 | $55.45 | $56.32 | $55.44 | $56.12 | $51.94 | 4,438,616 |
| 2017-11-20 | $55.66 | $55.68 | $55.13 | $55.29 | $51.18 | 3,633,094 |
| 2017-11-17 | $55.29 | $55.71 | $55.22 | $55.56 | $51.43 | 6,253,571 |
| 2017-11-16 | $55.11 | $55.84 | $54.86 | $55.54 | $51.41 | 6,820,056 |
| 2017-11-15 | $54.78 | $55.08 | $54.54 | $54.83 | $50.75 | 4,992,600 |
| 2017-11-14 | $55.05 | $55.21 | $54.76 | $55.01 | $50.92 | 5,725,527 |
| 2017-11-13 | $54.69 | $55.37 | $54.56 | $55.30 | $51.19 | 3,820,416 |
| 2017-11-10 | $55.23 | $55.32 | $54.37 | $54.80 | $50.72 | 5,032,623 |
| 2017-11-09 | $55.06 | $55.50 | $54.91 | $55.45 | $51.32 | 3,299,445 |
| 2017-11-08 | $54.98 | $55.35 | $54.72 | $55.25 | $51.14 | 3,712,590 |
| 2017-11-07 | $55.15 | $55.26 | $54.67 | $55.16 | $51.06 | 4,745,126 |
| 2017-11-06 | $55.32 | $55.40 | $55.01 | $55.01 | $50.92 | 3,134,181 |
| 2017-11-03 | $54.57 | $55.50 | $54.47 | $55.47 | $51.34 | 4,565,365 |
| 2017-11-02 | $54.05 | $54.65 | $53.96 | $54.37 | $50.32 | 6,941,131 |
| 2017-11-01 | $53.89 | $54.57 | $53.61 | $54.00 | $49.98 | 7,637,384 |
| 2017-10-31 | $54.48 | $54.54 | $54.03 | $54.23 | $50.20 | 7,651,377 |
| 2017-10-30 | $55.18 | $55.31 | $54.06 | $54.29 | $50.25 | 7,542,506 |
| 2017-10-27 | $55.49 | $55.62 | $55.18 | $55.37 | $51.25 | 4,724,316 |
| 2017-10-26 | $55.34 | $55.69 | $55.08 | $55.48 | $51.35 | 5,032,556 |
| 2017-10-25 | $55.38 | $55.88 | $55.19 | $55.50 | $51.37 | 4,699,812 |
| 2017-10-24 | $56.00 | $56.07 | $55.18 | $55.38 | $51.26 | 6,054,579 |
| 2017-10-23 | $56.21 | $56.69 | $56.07 | $56.08 | $51.91 | 4,420,401 |
| 2017-10-20 | $56.17 | $56.44 | $55.94 | $56.32 | $52.13 | 5,481,813 |
| 2017-10-19 | $55.90 | $56.18 | $55.41 | $56.00 | $51.83 | 4,864,845 |
| 2017-10-18 | $55.18 | $56.60 | $54.92 | $55.77 | $51.62 | 9,043,720 |
| 2017-10-17 | $54.59 | $55.23 | $54.40 | $55.06 | $50.96 | 4,915,561 |
| 2017-10-16 | $54.62 | $54.91 | $54.52 | $54.63 | $50.57 | 3,725,496 |
| 2017-10-13 | $54.64 | $54.79 | $54.45 | $54.65 | $50.58 | 4,916,503 |
| 2017-10-12 | $54.24 | $54.73 | $54.11 | $54.71 | $50.64 | 4,323,849 |
| 2017-10-11 | $55.26 | $55.35 | $54.32 | $54.44 | $50.15 | 6,763,574 |
| 2017-10-10 | $54.77 | $55.43 | $54.53 | $55.40 | $51.03 | 4,937,985 |
| 2017-10-09 | $55.05 | $55.05 | $54.61 | $54.66 | $50.35 | 3,985,591 |
| 2017-10-06 | $54.90 | $55.06 | $54.51 | $55.00 | $50.66 | 4,194,868 |
| 2017-10-05 | $54.37 | $55.11 | $54.35 | $54.92 | $50.59 | 4,993,969 |
| 2017-10-04 | $53.67 | $54.34 | $53.61 | $54.34 | $50.05 | 5,577,076 |
| 2017-10-03 | $53.75 | $54.00 | $53.70 | $53.75 | $49.51 | 4,372,744 |
| 2017-10-02 | $53.64 | $53.70 | $53.20 | $53.68 | $49.45 | 8,651,449 |
| 2017-09-29 | $53.64 | $53.79 | $53.29 | $53.36 | $49.15 | 8,242,994 |
| 2017-09-28 | $54.75 | $54.80 | $53.61 | $53.64 | $49.41 | 14,853,030 |
| 2017-09-27 | $52.85 | $53.08 | $51.55 | $52.15 | $48.04 | 7,839,071 |
| 2017-09-26 | $52.62 | $53.30 | $52.59 | $52.85 | $48.68 | 6,960,124 |
| 2017-09-25 | $52.46 | $52.78 | $52.31 | $52.61 | $48.46 | 9,603,761 |
| 2017-09-22 | $51.51 | $52.58 | $51.50 | $52.51 | $48.37 | 7,958,536 |
| 2017-09-21 | $51.88 | $51.98 | $51.38 | $51.43 | $47.37 | 5,697,330 |
| 2017-09-20 | $51.39 | $51.92 | $51.39 | $51.89 | $47.80 | 4,880,374 |
| 2017-09-19 | $52.15 | $52.24 | $51.37 | $51.41 | $47.36 | 3,724,356 |
| 2017-09-18 | $51.89 | $52.09 | $51.60 | $52.08 | $47.97 | 3,371,006 |
| 2017-09-15 | $51.75 | $51.88 | $51.49 | $51.76 | $47.68 | 6,603,665 |
| 2017-09-14 | $51.93 | $52.10 | $51.57 | $51.69 | $47.61 | 5,497,838 |
| 2017-09-13 | $52.24 | $52.33 | $51.89 | $52.00 | $47.90 | 4,116,196 |
| 2017-09-12 | $52.49 | $52.54 | $51.88 | $52.25 | $48.13 | 3,758,274 |
| 2017-09-11 | $52.35 | $52.60 | $52.01 | $52.45 | $48.31 | 3,439,860 |
| 2017-09-08 | $51.29 | $52.15 | $51.29 | $52.02 | $47.92 | 6,218,300 |
| 2017-09-07 | $51.40 | $51.62 | $51.13 | $51.49 | $47.43 | 4,590,402 |
| 2017-09-06 | $51.20 | $51.42 | $51.06 | $51.19 | $47.15 | 7,451,196 |
| 2017-09-05 | $50.84 | $51.18 | $50.64 | $51.03 | $47.01 | 4,027,244 |
| 2017-09-01 | $51.03 | $51.41 | $50.81 | $51.18 | $47.14 | 4,599,378 |
| 2017-08-31 | $50.30 | $51.05 | $50.11 | $50.94 | $46.92 | 6,199,000 |
| 2017-08-30 | $50.02 | $50.21 | $49.87 | $50.11 | $46.16 | 2,926,198 |
| 2017-08-29 | $49.91 | $50.28 | $49.49 | $50.15 | $46.20 | 4,117,260 |
| 2017-08-28 | $49.54 | $50.35 | $49.52 | $50.26 | $46.30 | 6,096,654 |
| 2017-08-25 | $49.59 | $49.80 | $49.35 | $49.35 | $45.46 | 4,615,017 |
| 2017-08-24 | $49.74 | $49.84 | $49.33 | $49.38 | $45.49 | 3,839,845 |
| 2017-08-23 | $49.55 | $49.76 | $49.38 | $49.64 | $45.73 | 4,531,183 |
| 2017-08-22 | $48.95 | $49.85 | $48.88 | $49.71 | $45.79 | 4,009,068 |
| 2017-08-21 | $48.78 | $48.99 | $48.58 | $48.88 | $45.03 | 4,011,411 |
| 2017-08-18 | $49.10 | $49.17 | $48.68 | $48.74 | $44.90 | 4,786,013 |
| 2017-08-17 | $49.63 | $50.15 | $49.25 | $49.29 | $45.40 | 6,500,385 |
| 2017-08-16 | $49.04 | $49.86 | $48.97 | $49.81 | $45.88 | 6,454,554 |
| 2017-08-15 | $49.06 | $49.21 | $48.81 | $48.82 | $44.97 | 2,860,151 |
| 2017-08-14 | $48.74 | $49.25 | $48.70 | $49.08 | $45.21 | 3,238,568 |
| 2017-08-11 | $48.24 | $48.77 | $48.06 | $48.54 | $44.71 | 3,978,899 |
| 2017-08-10 | $48.74 | $48.85 | $48.05 | $48.06 | $44.27 | 4,634,250 |
| 2017-08-09 | $48.76 | $48.87 | $48.43 | $48.77 | $44.92 | 4,096,425 |
| 2017-08-08 | $49.24 | $49.24 | $48.81 | $48.88 | $45.03 | 3,389,649 |
| 2017-08-07 | $49.26 | $49.38 | $49.10 | $49.30 | $45.41 | 2,851,919 |
| 2017-08-04 | $49.24 | $49.36 | $49.09 | $49.26 | $45.38 | 3,230,645 |
| 2017-08-03 | $49.26 | $49.29 | $48.93 | $49.16 | $45.28 | 4,363,704 |
| 2017-08-02 | $49.14 | $49.26 | $48.79 | $49.23 | $45.35 | 4,841,490 |
| 2017-08-01 | $49.21 | $49.31 | $48.72 | $49.15 | $45.27 | 5,093,703 |
| 2017-07-31 | $49.76 | $49.84 | $49.16 | $49.18 | $45.30 | 5,969,473 |
| 2017-07-28 | $50.16 | $50.20 | $49.51 | $49.61 | $45.70 | 5,638,296 |
| 2017-07-27 | $50.32 | $50.36 | $49.91 | $50.11 | $46.16 | 7,356,563 |
| 2017-07-26 | $50.74 | $50.81 | $50.27 | $50.40 | $46.43 | 5,957,955 |
| 2017-07-25 | $50.98 | $51.00 | $50.62 | $50.83 | $46.82 | 5,656,942 |
| 2017-07-24 | $50.81 | $50.99 | $50.47 | $50.80 | $46.79 | 8,584,264 |
| 2017-07-21 | $50.73 | $50.93 | $50.49 | $50.84 | $46.83 | 7,937,752 |
| 2017-07-20 | $49.68 | $51.13 | $49.35 | $50.85 | $46.84 | 12,266,038 |
| 2017-07-19 | $48.80 | $49.47 | $48.76 | $49.43 | $45.53 | 6,364,283 |
| 2017-07-18 | $48.69 | $48.85 | $48.28 | $48.74 | $44.90 | 4,161,974 |
| 2017-07-17 | $48.91 | $49.03 | $48.72 | $48.76 | $44.91 | 3,356,710 |
| 2017-07-14 | $48.20 | $49.11 | $48.15 | $48.91 | $45.05 | 4,037,819 |
| 2017-07-13 | $48.43 | $48.53 | $47.83 | $48.08 | $44.29 | 7,014,028 |
| 2017-07-12 | $48.17 | $48.69 | $48.00 | $48.43 | $44.61 | 3,901,161 |
| 2017-07-11 | $48.20 | $48.43 | $48.04 | $48.15 | $44.11 | 4,081,100 |
| 2017-07-10 | $48.42 | $48.53 | $48.14 | $48.23 | $44.18 | 3,479,866 |
| 2017-07-07 | $48.17 | $48.48 | $47.98 | $48.44 | $44.38 | 4,134,021 |
| 2017-07-06 | $48.83 | $48.86 | $47.90 | $47.94 | $43.92 | 5,654,874 |
| 2017-07-05 | $48.72 | $49.10 | $48.66 | $49.00 | $44.89 | 5,632,209 |
| 2017-07-03 | $48.73 | $49.04 | $48.66 | $48.71 | $44.62 | 2,454,764 |
| 2017-06-30 | $48.78 | $49.05 | $48.61 | $48.61 | $44.53 | 4,665,941 |
| 2017-06-29 | $48.73 | $49.20 | $48.50 | $48.73 | $44.64 | 6,044,539 |
| 2017-06-28 | $48.93 | $49.02 | $48.35 | $48.48 | $44.41 | 8,363,487 |
| 2017-06-27 | $48.95 | $49.13 | $48.65 | $48.67 | $44.59 | 3,891,833 |
| 2017-06-26 | $49.21 | $49.45 | $48.89 | $48.91 | $44.81 | 5,298,025 |
| 2017-06-23 | $49.18 | $49.36 | $48.97 | $49.08 | $44.96 | 8,777,181 |
| 2017-06-22 | $48.60 | $49.59 | $48.51 | $49.27 | $45.14 | 8,706,482 |
| 2017-06-21 | $48.79 | $48.93 | $48.29 | $48.57 | $44.50 | 8,203,148 |
| 2017-06-20 | $48.89 | $49.30 | $48.75 | $48.77 | $44.68 | 8,492,540 |
| 2017-06-19 | $48.34 | $49.17 | $48.15 | $48.89 | $44.79 | 7,387,161 |
| 2017-06-16 | $48.18 | $48.38 | $47.80 | $48.21 | $44.17 | 9,877,023 |
| 2017-06-15 | $47.58 | $48.34 | $47.37 | $48.12 | $44.08 | 9,362,406 |
| 2017-06-14 | $47.46 | $47.87 | $47.45 | $47.64 | $43.64 | 6,044,208 |
| 2017-06-13 | $47.24 | $47.67 | $47.20 | $47.46 | $43.48 | 7,162,601 |
| 2017-06-12 | $47.29 | $47.72 | $46.83 | $47.17 | $43.21 | 7,365,464 |
| 2017-06-09 | $46.81 | $47.31 | $46.66 | $47.29 | $43.32 | 9,117,323 |
| 2017-06-08 | $46.05 | $46.98 | $45.92 | $46.72 | $42.80 | 8,336,951 |
| 2017-06-07 | $46.38 | $46.60 | $46.23 | $46.56 | $42.65 | 4,305,911 |
| 2017-06-06 | $46.58 | $46.70 | $46.32 | $46.36 | $42.47 | 6,038,809 |
| 2017-06-05 | $46.57 | $46.75 | $46.38 | $46.62 | $42.71 | 7,806,479 |
| 2017-06-02 | $46.33 | $46.55 | $46.15 | $46.50 | $42.60 | 6,882,138 |
| 2017-06-01 | $45.52 | $46.10 | $45.47 | $46.10 | $42.23 | 7,351,727 |
| 2017-05-31 | $45.20 | $45.75 | $45.18 | $45.66 | $41.83 | 10,362,026 |
| 2017-05-30 | $44.46 | $45.10 | $44.21 | $45.00 | $41.23 | 8,119,697 |
| 2017-05-26 | $43.92 | $44.85 | $43.83 | $44.71 | $40.96 | 8,621,067 |
| 2017-05-25 | $43.78 | $44.00 | $43.44 | $43.95 | $40.26 | 4,473,408 |
| 2017-05-24 | $43.79 | $43.79 | $43.40 | $43.53 | $39.88 | 4,585,417 |
| 2017-05-23 | $43.71 | $44.17 | $43.62 | $43.68 | $40.02 | 4,672,363 |
| 2017-05-22 | $43.27 | $43.87 | $43.10 | $43.73 | $40.06 | 5,802,208 |
| 2017-05-19 | $43.15 | $43.32 | $43.01 | $43.16 | $39.54 | 5,646,328 |
| 2017-05-18 | $43.17 | $43.28 | $42.88 | $42.98 | $39.38 | 5,220,039 |
| 2017-05-17 | $43.40 | $43.61 | $43.05 | $43.08 | $39.47 | 5,969,274 |
| 2017-05-16 | $44.59 | $44.59 | $43.41 | $43.69 | $40.03 | 7,155,154 |
| 2017-05-15 | $43.92 | $44.23 | $43.90 | $44.04 | $40.35 | 4,222,082 |
| 2017-05-12 | $43.90 | $44.17 | $43.87 | $43.96 | $40.27 | 5,714,901 |
| 2017-05-11 | $44.39 | $44.39 | $43.78 | $43.86 | $40.18 | 7,048,889 |
| 2017-05-10 | $44.70 | $44.70 | $44.37 | $44.50 | $40.77 | 5,253,297 |
| 2017-05-09 | $44.65 | $44.77 | $44.56 | $44.67 | $40.92 | 4,938,848 |
| 2017-05-08 | $44.70 | $44.90 | $44.63 | $44.68 | $40.93 | 6,313,278 |
| 2017-05-05 | $44.58 | $44.69 | $44.48 | $44.64 | $40.90 | 5,863,012 |
| 2017-05-04 | $43.75 | $44.59 | $43.72 | $44.59 | $40.85 | 6,537,100 |
| 2017-05-03 | $43.61 | $43.75 | $43.49 | $43.72 | $40.05 | 4,579,737 |
| 2017-05-02 | $43.66 | $43.77 | $43.41 | $43.60 | $39.94 | 6,151,429 |
| 2017-05-01 | $43.57 | $43.66 | $43.32 | $43.48 | $39.83 | 5,119,107 |
| 2017-04-28 | $43.67 | $43.75 | $43.50 | $43.64 | $39.98 | 6,004,648 |
| 2017-04-27 | $43.96 | $44.01 | $43.60 | $43.65 | $39.99 | 7,487,265 |
| 2017-04-26 | $43.93 | $44.15 | $43.71 | $43.80 | $40.13 | 5,578,830 |
| 2017-04-25 | $44.21 | $44.39 | $43.76 | $43.76 | $40.09 | 6,204,150 |
| 2017-04-24 | $44.07 | $44.26 | $43.84 | $44.13 | $40.43 | 6,727,012 |
| 2017-04-21 | $43.94 | $43.98 | $43.43 | $43.53 | $39.88 | 7,519,813 |
| 2017-04-20 | $43.69 | $44.15 | $43.52 | $43.98 | $40.29 | 5,871,911 |
| 2017-04-19 | $43.78 | $44.00 | $43.12 | $43.59 | $39.93 | 13,454,621 |
| 2017-04-18 | $43.09 | $43.59 | $42.96 | $43.43 | $39.79 | 10,131,161 |
| 2017-04-17 | $42.67 | $43.38 | $42.31 | $43.31 | $39.68 | 8,068,503 |
| 2017-04-13 | $42.40 | $42.96 | $42.39 | $42.67 | $39.09 | 11,426,957 |
| 2017-04-12 | $43.32 | $43.59 | $43.19 | $43.48 | $39.83 | 4,778,945 |
| 2017-04-11 | $43.22 | $43.60 | $43.15 | $43.58 | $39.92 | 4,871,886 |
| 2017-04-10 | $43.83 | $43.96 | $43.54 | $43.59 | $39.69 | 4,321,303 |
| 2017-04-07 | $43.62 | $43.95 | $43.57 | $43.83 | $39.91 | 5,327,817 |
| 2017-04-06 | $43.81 | $43.81 | $43.35 | $43.67 | $39.77 | 6,067,344 |
| 2017-04-05 | $44.17 | $44.54 | $43.70 | $43.80 | $39.88 | 7,762,250 |
| 2017-04-04 | $44.53 | $44.55 | $44.01 | $44.18 | $40.23 | 5,240,359 |
| 2017-04-03 | $44.42 | $44.61 | $44.08 | $44.47 | $40.49 | 7,955,821 |
| 2017-03-31 | $44.33 | $44.82 | $44.33 | $44.41 | $40.44 | 7,146,506 |
| 2017-03-30 | $44.63 | $44.66 | $44.36 | $44.55 | $40.57 | 4,411,647 |
| 2017-03-29 | $44.67 | $44.84 | $44.37 | $44.67 | $40.68 | 4,186,949 |
| 2017-03-28 | $44.74 | $44.78 | $44.26 | $44.70 | $40.70 | 5,377,329 |
| 2017-03-27 | $44.53 | $44.80 | $44.39 | $44.70 | $40.70 | 6,914,657 |
| 2017-03-24 | $44.76 | $45.15 | $44.60 | $44.73 | $40.73 | 4,753,163 |
| 2017-03-23 | $44.71 | $44.99 | $44.59 | $44.77 | $40.77 | 3,953,148 |
| 2017-03-22 | $44.94 | $45.07 | $44.59 | $44.81 | $40.80 | 5,198,940 |
| 2017-03-21 | $45.15 | $45.38 | $44.60 | $44.80 | $40.79 | 5,567,081 |
| 2017-03-20 | $45.19 | $45.23 | $44.87 | $44.98 | $40.96 | 3,521,597 |
| 2017-03-17 | $45.10 | $45.27 | $44.77 | $45.19 | $41.15 | 12,277,435 |
| 2017-03-16 | $45.17 | $45.37 | $44.62 | $44.98 | $40.96 | 6,704,220 |
| 2017-03-15 | $44.96 | $45.40 | $44.86 | $45.32 | $41.27 | 6,844,368 |
| 2017-03-14 | $45.19 | $45.25 | $44.77 | $44.80 | $40.79 | 7,504,525 |
| 2017-03-13 | $45.65 | $45.78 | $45.23 | $45.53 | $41.46 | 7,040,547 |
| 2017-03-10 | $45.77 | $45.84 | $45.51 | $45.72 | $41.63 | 6,105,876 |
| 2017-03-09 | $45.36 | $45.74 | $45.35 | $45.63 | $41.55 | 5,691,017 |
| 2017-03-08 | $45.03 | $45.46 | $44.92 | $45.36 | $41.30 | 6,398,621 |
| 2017-03-07 | $44.81 | $45.16 | $44.67 | $45.00 | $40.98 | 6,476,612 |
| 2017-03-06 | $44.99 | $45.38 | $44.86 | $45.13 | $41.09 | 6,001,280 |
| 2017-03-03 | $45.42 | $45.56 | $45.11 | $45.25 | $41.20 | 6,790,781 |
| 2017-03-02 | $45.50 | $45.84 | $45.35 | $45.69 | $41.60 | 11,164,608 |
| 2017-03-01 | $45.37 | $45.70 | $45.19 | $45.59 | $41.51 | 8,886,276 |
| 2017-02-28 | $45.41 | $45.43 | $44.83 | $45.08 | $41.05 | 14,211,439 |
| 2017-02-27 | $45.51 | $45.56 | $45.19 | $45.46 | $41.40 | 6,142,560 |
| 2017-02-24 | $45.29 | $45.68 | $45.23 | $45.68 | $41.60 | 7,608,646 |
| 2017-02-23 | $45.02 | $45.51 | $44.85 | $45.40 | $41.34 | 9,459,424 |
| 2017-02-22 | $44.88 | $45.11 | $44.81 | $45.01 | $40.99 | 7,534,641 |
| 2017-02-21 | $44.65 | $45.15 | $44.54 | $45.01 | $40.99 | 11,387,762 |
| 2017-02-17 | $44.17 | $44.70 | $44.09 | $44.69 | $40.69 | 9,632,008 |
| 2017-02-16 | $44.00 | $44.21 | $43.74 | $44.20 | $40.25 | 8,975,535 |
| 2017-02-15 | $43.50 | $44.08 | $43.42 | $44.00 | $40.07 | 7,946,389 |
| 2017-02-14 | $43.01 | $43.73 | $42.96 | $43.65 | $39.75 | 8,458,818 |
| 2017-02-13 | $43.00 | $43.22 | $42.86 | $43.22 | $39.36 | 5,672,370 |
| 2017-02-10 | $42.74 | $42.80 | $42.48 | $42.74 | $38.92 | 3,692,381 |
| 2017-02-09 | $42.50 | $42.78 | $42.32 | $42.54 | $38.74 | 5,138,389 |
| 2017-02-08 | $42.66 | $42.73 | $42.28 | $42.40 | $38.61 | 6,731,375 |
| 2017-02-07 | $42.57 | $42.98 | $42.50 | $42.89 | $39.06 | 8,697,290 |
| 2017-02-06 | $42.57 | $42.75 | $42.23 | $42.43 | $38.64 | 8,735,171 |
| 2017-02-03 | $42.94 | $43.13 | $42.54 | $42.78 | $38.95 | 11,641,968 |
| 2017-02-02 | $42.18 | $42.79 | $41.85 | $42.75 | $38.93 | 11,836,897 |
| 2017-02-01 | $41.51 | $42.37 | $41.44 | $42.33 | $38.55 | 11,948,793 |
| 2017-01-31 | $40.73 | $41.79 | $40.60 | $41.77 | $38.04 | 12,318,224 |
| 2017-01-30 | $40.86 | $41.14 | $40.77 | $41.01 | $37.34 | 13,811,560 |
| 2017-01-27 | $41.11 | $41.31 | $40.90 | $41.00 | $37.33 | 7,033,637 |
| 2017-01-26 | $40.46 | $41.12 | $40.45 | $40.96 | $37.30 | 9,410,038 |
| 2017-01-25 | $39.76 | $40.47 | $39.25 | $40.31 | $36.71 | 16,890,214 |
| 2017-01-24 | $40.32 | $40.50 | $40.12 | $40.31 | $36.71 | 7,773,693 |
| 2017-01-23 | $40.32 | $40.55 | $40.20 | $40.34 | $36.73 | 7,351,854 |
| 2017-01-20 | $40.51 | $40.77 | $40.35 | $40.46 | $36.84 | 5,908,000 |
| 2017-01-19 | $40.64 | $40.73 | $40.24 | $40.40 | $36.79 | 7,160,171 |
| 2017-01-18 | $41.05 | $41.10 | $40.51 | $40.76 | $37.12 | 7,195,155 |
| 2017-01-17 | $40.67 | $41.04 | $40.53 | $40.90 | $37.24 | 8,272,727 |
| 2017-01-13 | $40.75 | $41.36 | $40.69 | $40.93 | $37.27 | 9,533,780 |
| 2017-01-12 | $40.79 | $40.79 | $40.31 | $40.72 | $37.08 | 8,633,354 |
| 2017-01-11 | $41.05 | $41.42 | $40.49 | $41.08 | $37.41 | 10,699,446 |
| 2017-01-10 | $40.81 | $41.62 | $40.78 | $41.29 | $37.36 | 9,256,298 |
| 2017-01-09 | $40.79 | $41.06 | $40.62 | $40.74 | $36.86 | 10,992,496 |
| 2017-01-06 | $39.70 | $40.99 | $39.66 | $40.78 | $36.90 | 14,628,910 |
| 2017-01-05 | $39.24 | $39.75 | $38.98 | $39.70 | $35.92 | 12,080,148 |
| 2017-01-04 | $39.06 | $39.73 | $39.06 | $39.36 | $35.61 | 22,644,542 |
| 2017-01-03 | $38.63 | $39.08 | $38.34 | $39.05 | $35.33 | 9,677,316 |
| 2016-12-30 | $38.33 | $38.87 | $38.25 | $38.41 | $34.75 | 10,445,631 |
| 2016-12-29 | $38.30 | $38.51 | $38.11 | $38.31 | $34.66 | 7,050,816 |
| 2016-12-28 | $38.63 | $38.77 | $38.08 | $38.22 | $34.58 | 6,828,535 |
| 2016-12-27 | $38.48 | $38.94 | $38.47 | $38.60 | $34.92 | 6,633,668 |
| 2016-12-23 | $38.33 | $38.65 | $38.22 | $38.42 | $34.76 | 4,625,311 |
| 2016-12-22 | $38.15 | $38.34 | $37.91 | $38.29 | $34.64 | 7,980,888 |
| 2016-12-21 | $38.19 | $38.28 | $37.90 | $38.24 | $34.60 | 9,190,814 |
| 2016-12-20 | $38.40 | $38.51 | $38.02 | $38.19 | $34.55 | 6,992,899 |
| 2016-12-19 | $38.23 | $38.63 | $38.06 | $38.34 | $34.69 | 10,153,529 |
| 2016-12-16 | $39.02 | $39.33 | $37.98 | $38.10 | $34.47 | 15,107,318 |
| 2016-12-15 | $38.76 | $39.05 | $38.27 | $38.93 | $35.22 | 9,229,364 |
| 2016-12-14 | $39.42 | $39.79 | $38.67 | $38.82 | $35.12 | 11,284,054 |
| 2016-12-13 | $39.31 | $39.67 | $39.17 | $39.44 | $35.68 | 7,483,281 |
| 2016-12-12 | $39.20 | $39.51 | $39.06 | $39.20 | $35.47 | 7,772,266 |
| 2016-12-09 | $38.82 | $39.34 | $38.78 | $39.20 | $35.47 | 7,802,493 |
| 2016-12-08 | $38.33 | $38.79 | $38.01 | $38.68 | $35.00 | 7,046,942 |
| 2016-12-07 | $38.13 | $38.49 | $37.42 | $38.48 | $34.81 | 10,888,596 |
| 2016-12-06 | $38.44 | $38.65 | $38.22 | $38.42 | $34.76 | 6,136,078 |
| 2016-12-05 | $38.11 | $38.45 | $37.99 | $38.43 | $34.77 | 9,514,677 |
| 2016-12-02 | $37.68 | $38.08 | $37.60 | $37.90 | $34.29 | 7,252,818 |
| 2016-12-01 | $38.12 | $38.30 | $37.38 | $37.60 | $34.02 | 9,008,519 |
| 2016-11-30 | $38.75 | $38.75 | $38.07 | $38.07 | $34.44 | 14,914,757 |
| 2016-11-29 | $38.86 | $39.02 | $38.66 | $38.73 | $35.04 | 7,338,493 |
| 2016-11-28 | $39.22 | $39.22 | $38.70 | $38.74 | $35.05 | 5,727,767 |
| 2016-11-25 | $39.08 | $39.21 | $38.94 | $39.16 | $35.43 | 2,733,423 |
| 2016-11-23 | $38.04 | $39.13 | $37.90 | $38.98 | $35.27 | 9,570,229 |
| 2016-11-22 | $39.42 | $39.61 | $37.81 | $38.10 | $34.47 | 16,242,348 |
| 2016-11-21 | $39.85 | $40.13 | $39.64 | $39.76 | $35.97 | 8,614,699 |
| 2016-11-18 | $40.31 | $40.42 | $39.80 | $39.84 | $36.05 | 7,015,102 |
| 2016-11-17 | $40.00 | $40.50 | $40.00 | $40.39 | $36.54 | 6,582,611 |
| 2016-11-16 | $39.80 | $40.25 | $39.65 | $39.95 | $36.14 | 8,894,057 |
| 2016-11-15 | $39.29 | $39.94 | $39.05 | $39.81 | $36.02 | 9,264,702 |
| 2016-11-14 | $40.11 | $40.17 | $39.10 | $39.20 | $35.47 | 11,193,384 |
| 2016-11-11 | $40.38 | $40.48 | $39.90 | $40.14 | $36.32 | 5,728,958 |
| 2016-11-10 | $40.52 | $40.86 | $40.32 | $40.61 | $36.74 | 9,716,401 |
| 2016-11-09 | $41.50 | $41.53 | $39.17 | $40.07 | $36.25 | 13,102,893 |
| 2016-11-08 | $39.62 | $40.08 | $39.25 | $39.83 | $36.04 | 6,654,531 |
| 2016-11-07 | $39.64 | $39.96 | $39.54 | $39.86 | $36.06 | 6,458,823 |
| 2016-11-04 | $38.45 | $39.44 | $38.41 | $39.09 | $35.37 | 8,748,052 |
| 2016-11-03 | $38.86 | $39.15 | $38.30 | $38.38 | $34.72 | 7,529,369 |
| 2016-11-02 | $39.05 | $39.22 | $38.70 | $38.70 | $35.01 | 6,322,083 |
| 2016-11-01 | $39.24 | $39.36 | $38.64 | $39.05 | $35.33 | 8,078,902 |
| 2016-10-31 | $39.43 | $39.54 | $39.22 | $39.24 | $35.50 | 8,166,729 |
| 2016-10-28 | $40.25 | $40.60 | $39.51 | $39.54 | $35.77 | 12,520,066 |
| 2016-10-27 | $40.09 | $40.53 | $40.06 | $40.29 | $36.45 | 6,583,166 |
| 2016-10-26 | $40.00 | $40.28 | $39.76 | $39.96 | $36.15 | 7,196,700 |
| 2016-10-25 | $40.42 | $40.61 | $40.15 | $40.19 | $36.36 | 6,598,558 |
| 2016-10-24 | $40.79 | $40.92 | $40.31 | $40.41 | $36.56 | 6,998,400 |
| 2016-10-21 | $40.41 | $40.61 | $40.16 | $40.50 | $36.64 | 7,276,420 |
| 2016-10-20 | $40.01 | $40.81 | $40.00 | $40.74 | $36.86 | 8,725,859 |
| 2016-10-19 | $40.52 | $41.38 | $39.94 | $40.01 | $36.20 | 19,300,013 |
| 2016-10-18 | $40.85 | $41.41 | $40.50 | $41.17 | $37.25 | 9,604,947 |
| 2016-10-17 | $40.73 | $40.95 | $40.55 | $40.59 | $36.72 | 7,252,727 |
| 2016-10-14 | $41.17 | $41.53 | $40.77 | $40.79 | $36.90 | 8,818,865 |
| 2016-10-13 | $40.74 | $41.24 | $40.41 | $40.98 | $37.08 | 6,544,653 |
| 2016-10-12 | $41.05 | $41.42 | $40.82 | $40.98 | $37.08 | 6,403,932 |
| 2016-10-11 | $43.20 | $43.27 | $41.02 | $41.16 | $37.00 | 23,896,001 |
| 2016-10-10 | $43.15 | $43.78 | $43.06 | $43.50 | $39.11 | 8,285,075 |
| 2016-10-07 | $43.00 | $43.19 | $42.57 | $42.97 | $38.63 | 7,249,757 |
| 2016-10-06 | $42.69 | $43.05 | $42.32 | $42.97 | $38.63 | 7,250,220 |
| 2016-10-05 | $42.34 | $42.81 | $42.33 | $42.74 | $38.43 | 7,218,730 |
| 2016-10-04 | $42.48 | $42.79 | $41.86 | $42.10 | $37.85 | 5,870,725 |
| 2016-10-03 | $42.06 | $42.58 | $41.88 | $42.55 | $38.25 | 5,947,395 |
| 2016-09-30 | $41.74 | $42.47 | $41.69 | $42.29 | $38.02 | 7,451,020 |
| 2016-09-29 | $42.11 | $42.25 | $41.26 | $41.44 | $37.26 | 6,785,740 |
| 2016-09-28 | $42.25 | $42.53 | $41.91 | $42.29 | $38.02 | 5,228,267 |
| 2016-09-27 | $41.71 | $42.34 | $41.56 | $42.33 | $38.06 | 5,964,927 |
| 2016-09-26 | $42.01 | $42.02 | $41.61 | $41.68 | $37.47 | 6,378,154 |
| 2016-09-23 | $42.25 | $42.42 | $42.05 | $42.19 | $37.93 | 6,912,285 |
| 2016-09-22 | $42.16 | $42.49 | $42.04 | $42.22 | $37.96 | 5,829,666 |
| 2016-09-21 | $41.62 | $42.01 | $41.26 | $41.92 | $37.69 | 5,461,266 |
| 2016-09-20 | $41.95 | $42.00 | $41.58 | $41.58 | $37.38 | 4,867,018 |
| 2016-09-19 | $42.04 | $42.36 | $41.59 | $41.68 | $37.47 | 7,552,674 |
| 2016-09-16 | $40.95 | $42.03 | $40.83 | $41.87 | $37.64 | 15,788,786 |
| 2016-09-15 | $40.79 | $41.26 | $40.65 | $41.12 | $36.97 | 6,100,031 |
| 2016-09-14 | $40.69 | $41.04 | $40.55 | $40.81 | $36.69 | 7,707,838 |
| 2016-09-13 | $41.23 | $41.24 | $40.48 | $40.64 | $36.54 | 6,929,986 |
| 2016-09-12 | $40.85 | $41.52 | $40.77 | $41.42 | $37.24 | 7,759,551 |
| 2016-09-09 | $41.56 | $41.58 | $41.00 | $41.01 | $36.87 | 10,977,898 |
| 2016-09-08 | $42.12 | $42.12 | $41.65 | $41.85 | $37.63 | 7,694,303 |
| 2016-09-07 | $42.15 | $42.29 | $41.77 | $41.90 | $37.67 | 11,063,629 |
| 2016-09-06 | $42.10 | $42.32 | $41.80 | $42.16 | $37.90 | 7,079,106 |
| 2016-09-02 | $42.36 | $42.45 | $41.89 | $42.09 | $37.84 | 7,208,223 |
| 2016-09-01 | $41.92 | $42.34 | $41.74 | $42.30 | $38.03 | 10,739,240 |
| 2016-08-31 | $42.87 | $42.98 | $41.93 | $42.02 | $37.78 | 12,445,790 |
| 2016-08-30 | $43.01 | $43.36 | $42.56 | $42.83 | $38.51 | 12,176,249 |
| 2016-08-29 | $43.00 | $43.57 | $42.95 | $43.25 | $38.88 | 9,223,169 |
| 2016-08-26 | $42.72 | $43.28 | $42.09 | $42.98 | $38.64 | 18,670,546 |
| 2016-08-25 | $43.17 | $44.00 | $42.27 | $42.84 | $38.52 | 38,568,594 |
| 2016-08-24 | $43.96 | $44.10 | $43.07 | $43.17 | $38.81 | 7,578,510 |
| 2016-08-23 | $44.37 | $44.42 | $43.90 | $43.90 | $39.47 | 7,401,381 |
| 2016-08-22 | $44.08 | $44.36 | $43.79 | $44.17 | $39.71 | 6,518,441 |
| 2016-08-19 | $44.17 | $44.31 | $43.65 | $44.24 | $39.77 | 9,439,877 |
| 2016-08-18 | $44.68 | $44.74 | $44.25 | $44.36 | $39.88 | 6,548,777 |
| 2016-08-17 | $45.14 | $45.14 | $44.44 | $44.68 | $40.17 | 8,630,316 |
| 2016-08-16 | $45.02 | $45.08 | $44.82 | $44.92 | $40.39 | 7,584,409 |
| 2016-08-15 | $45.20 | $45.23 | $44.85 | $45.15 | $40.59 | 6,525,830 |
| 2016-08-12 | $44.82 | $45.10 | $44.55 | $45.04 | $40.49 | 6,686,348 |
| 2016-08-11 | $44.85 | $45.14 | $44.75 | $45.05 | $40.50 | 5,756,248 |
| 2016-08-10 | $45.08 | $45.29 | $44.68 | $44.81 | $40.29 | 6,026,022 |
| 2016-08-09 | $45.07 | $45.18 | $44.99 | $45.08 | $40.53 | 6,486,199 |
| 2016-08-08 | $45.06 | $45.41 | $44.88 | $45.02 | $40.48 | 7,657,947 |
| 2016-08-05 | $45.00 | $45.41 | $44.87 | $45.26 | $40.69 | 6,555,269 |
| 2016-08-04 | $45.06 | $45.09 | $44.78 | $44.81 | $40.29 | 6,583,432 |
| 2016-08-03 | $45.07 | $45.09 | $44.83 | $44.95 | $40.41 | 7,783,077 |
| 2016-08-02 | $45.72 | $45.79 | $44.86 | $45.07 | $40.52 | 10,352,748 |
| 2016-08-01 | $44.75 | $45.58 | $44.72 | $45.29 | $40.72 | 12,152,584 |
| 2016-07-29 | $44.38 | $45.12 | $44.26 | $44.75 | $40.23 | 13,423,155 |
| 2016-07-28 | $44.02 | $45.16 | $43.93 | $44.45 | $39.96 | 18,284,740 |
| 2016-07-27 | $43.57 | $43.90 | $43.24 | $43.67 | $39.26 | 15,187,607 |
| 2016-07-26 | $43.39 | $43.62 | $43.36 | $43.60 | $39.20 | 8,664,793 |
| 2016-07-25 | $43.08 | $43.44 | $43.07 | $43.41 | $39.03 | 11,525,920 |
| 2016-07-22 | $43.05 | $43.26 | $42.81 | $43.17 | $38.81 | 10,205,059 |
| 2016-07-21 | $42.88 | $43.42 | $42.81 | $43.04 | $38.69 | 11,491,486 |
| 2016-07-20 | $42.80 | $42.92 | $42.10 | $42.65 | $38.34 | 13,686,043 |
| 2016-07-19 | $41.94 | $41.99 | $41.60 | $41.80 | $37.58 | 8,450,718 |
| 2016-07-18 | $42.05 | $42.23 | $41.81 | $42.09 | $37.84 | 7,523,951 |
| 2016-07-15 | $42.40 | $42.53 | $42.03 | $42.10 | $37.85 | 7,692,718 |
| 2016-07-14 | $42.34 | $42.42 | $42.02 | $42.28 | $38.01 | 9,011,656 |
| 2016-07-13 | $42.24 | $42.52 | $41.85 | $41.97 | $37.73 | 7,920,234 |
| 2016-07-12 | $42.34 | $42.65 | $42.14 | $42.47 | $37.95 | 8,268,637 |
| 2016-07-11 | $42.03 | $42.31 | $42.00 | $42.12 | $37.63 | 9,053,028 |
| 2016-07-08 | $41.60 | $42.27 | $41.56 | $41.89 | $37.43 | 11,071,768 |
| 2016-07-07 | $40.83 | $41.57 | $40.80 | $41.36 | $36.96 | 17,624,412 |
| 2016-07-06 | $39.27 | $40.88 | $39.25 | $40.83 | $36.48 | 13,176,537 |
| 2016-07-05 | $39.31 | $39.56 | $39.21 | $39.44 | $35.24 | 10,029,056 |
| 2016-07-01 | $39.31 | $39.71 | $39.16 | $39.54 | $35.33 | 6,904,578 |
| 2016-06-30 | $38.65 | $39.31 | $38.57 | $39.31 | $35.12 | 10,425,042 |
| 2016-06-29 | $37.95 | $38.75 | $37.95 | $38.57 | $34.46 | 8,366,480 |
| 2016-06-28 | $37.28 | $37.58 | $37.06 | $37.56 | $33.56 | 8,379,696 |
| 2016-06-27 | $37.51 | $37.58 | $36.76 | $36.95 | $33.02 | 12,814,945 |
| 2016-06-24 | $38.37 | $38.56 | $37.91 | $37.91 | $33.87 | 16,525,037 |
| 2016-06-23 | $39.04 | $39.63 | $38.99 | $39.63 | $35.41 | 10,755,499 |
| 2016-06-22 | $37.72 | $38.85 | $37.72 | $38.74 | $34.61 | 10,866,428 |
| 2016-06-21 | $38.00 | $38.18 | $37.70 | $37.73 | $33.71 | 8,840,962 |
| 2016-06-20 | $37.88 | $38.07 | $37.75 | $37.75 | $33.73 | 7,707,311 |
| 2016-06-17 | $37.40 | $37.59 | $37.23 | $37.39 | $33.41 | 9,899,994 |
| 2016-06-16 | $37.36 | $37.54 | $36.88 | $37.50 | $33.51 | 10,267,861 |
| 2016-06-15 | $37.75 | $37.87 | $37.40 | $37.43 | $33.44 | 7,716,278 |
| 2016-06-14 | $37.87 | $37.89 | $37.44 | $37.66 | $33.65 | 9,613,040 |
| 2016-06-13 | $38.32 | $38.56 | $37.85 | $37.86 | $33.83 | 11,108,222 |
| 2016-06-10 | $38.67 | $38.70 | $38.23 | $38.40 | $34.31 | 7,926,099 |
| 2016-06-09 | $38.87 | $39.08 | $38.77 | $38.87 | $34.73 | 10,093,110 |
| 2016-06-08 | $38.90 | $39.06 | $38.65 | $38.91 | $34.77 | 9,133,984 |
| 2016-06-07 | $39.12 | $39.28 | $38.92 | $38.93 | $34.78 | 10,202,655 |
| 2016-06-06 | $39.25 | $39.38 | $39.05 | $39.17 | $35.00 | 9,156,806 |
| 2016-06-03 | $39.52 | $39.54 | $39.02 | $39.18 | $35.01 | 10,841,035 |
| 2016-06-02 | $39.50 | $39.64 | $39.35 | $39.53 | $35.32 | 12,758,510 |
| 2016-06-01 | $39.37 | $39.62 | $39.30 | $39.50 | $35.29 | 11,554,986 |
| 2016-05-31 | $39.33 | $39.67 | $39.14 | $39.63 | $35.41 | 15,886,953 |
| 2016-05-27 | $39.04 | $39.40 | $38.92 | $39.30 | $35.12 | 12,339,372 |
| 2016-05-26 | $38.65 | $38.95 | $38.54 | $38.89 | $34.75 | 12,446,010 |
| 2016-05-25 | $38.06 | $38.77 | $38.03 | $38.68 | $34.56 | 16,141,174 |
| 2016-05-24 | $37.49 | $38.07 | $37.43 | $37.98 | $33.94 | 8,678,415 |
| 2016-05-23 | $37.72 | $37.75 | $37.27 | $37.37 | $33.39 | 7,125,736 |
| 2016-05-20 | $37.55 | $37.78 | $37.48 | $37.60 | $33.60 | 7,807,640 |
| 2016-05-19 | $37.56 | $37.68 | $36.89 | $37.24 | $33.27 | 8,221,339 |
| 2016-05-18 | $37.75 | $38.10 | $37.49 | $37.75 | $33.73 | 10,641,315 |
| 2016-05-17 | $38.22 | $38.30 | $37.55 | $37.71 | $33.69 | 8,357,129 |
| 2016-05-16 | $37.60 | $38.41 | $37.60 | $38.25 | $34.18 | 10,178,499 |
| 2016-05-13 | $37.86 | $38.06 | $37.47 | $37.60 | $33.60 | 9,337,689 |
| 2016-05-12 | $38.14 | $38.17 | $37.52 | $38.00 | $33.95 | 10,395,442 |
| 2016-05-11 | $38.20 | $38.29 | $37.90 | $38.01 | $33.96 | 10,598,034 |
| 2016-05-10 | $38.30 | $38.30 | $37.78 | $38.10 | $34.04 | 11,225,500 |
| 2016-05-09 | $38.11 | $38.58 | $37.88 | $37.98 | $33.94 | 11,155,511 |
| 2016-05-06 | $38.22 | $38.40 | $37.71 | $37.97 | $33.93 | 11,399,547 |
| 2016-05-05 | $38.28 | $38.73 | $38.10 | $38.50 | $34.40 | 16,529,367 |
| 2016-05-04 | $38.35 | $38.46 | $38.00 | $38.10 | $34.04 | 13,975,308 |
| 2016-05-03 | $38.80 | $38.83 | $38.21 | $38.55 | $34.44 | 18,241,628 |
| 2016-05-02 | $38.85 | $39.12 | $38.42 | $38.85 | $34.71 | 21,292,314 |
| 2016-04-29 | $40.37 | $40.38 | $38.58 | $38.90 | $34.76 | 30,646,683 |
| 2016-04-28 | $40.08 | $41.69 | $39.99 | $40.42 | $36.12 | 54,519,405 |
| 2016-04-27 | $43.93 | $44.00 | $43.69 | $43.83 | $39.16 | 5,035,092 |
| 2016-04-26 | $44.16 | $44.25 | $43.76 | $43.88 | $39.21 | 3,373,397 |
| 2016-04-25 | $44.01 | $44.20 | $43.81 | $44.01 | $39.32 | 4,136,820 |
| 2016-04-22 | $43.72 | $44.17 | $43.72 | $44.08 | $39.39 | 4,691,801 |
| 2016-04-21 | $43.78 | $44.32 | $43.59 | $43.88 | $39.21 | 6,171,302 |
| 2016-04-20 | $44.48 | $44.58 | $43.51 | $43.97 | $39.29 | 8,693,520 |
| 2016-04-19 | $44.00 | $44.01 | $43.49 | $43.85 | $39.18 | 7,786,810 |
| 2016-04-18 | $43.18 | $44.01 | $43.18 | $43.95 | $39.27 | 4,268,804 |
| 2016-04-15 | $43.53 | $43.55 | $43.18 | $43.41 | $38.79 | 3,620,246 |
| 2016-04-14 | $43.38 | $43.66 | $43.28 | $43.51 | $38.88 | 3,118,706 |
| 2016-04-13 | $42.87 | $43.42 | $42.68 | $43.35 | $38.73 | 4,140,692 |
| 2016-04-12 | $42.36 | $43.07 | $42.36 | $42.82 | $38.03 | 5,100,180 |
| 2016-04-11 | $42.47 | $42.88 | $42.46 | $42.48 | $37.73 | 3,948,803 |
| 2016-04-08 | $42.78 | $42.93 | $42.12 | $42.37 | $37.63 | 4,920,295 |
| 2016-04-07 | $42.67 | $42.91 | $42.24 | $42.61 | $37.85 | 4,901,118 |
| 2016-04-06 | $41.98 | $43.16 | $41.98 | $43.05 | $38.24 | 6,260,935 |
| 2016-04-05 | $42.01 | $42.26 | $41.89 | $42.04 | $37.34 | 6,582,670 |
| 2016-04-04 | $42.34 | $42.67 | $42.16 | $42.32 | $37.59 | 4,406,650 |
| 2016-04-01 | $41.53 | $42.26 | $41.36 | $42.19 | $37.47 | 3,972,910 |
| 2016-03-31 | $41.65 | $42.00 | $41.51 | $41.83 | $37.15 | 5,168,358 |
| 2016-03-30 | $41.60 | $41.94 | $41.49 | $41.65 | $36.99 | 3,433,188 |
| 2016-03-29 | $40.75 | $41.53 | $40.71 | $41.47 | $36.83 | 4,127,036 |
| 2016-03-28 | $40.77 | $41.00 | $40.61 | $40.88 | $36.31 | 3,328,016 |
| 2016-03-24 | $40.64 | $40.90 | $40.36 | $40.75 | $36.19 | 4,261,406 |
| 2016-03-23 | $40.84 | $41.34 | $40.69 | $40.78 | $36.22 | 4,087,593 |
| 2016-03-22 | $40.50 | $41.16 | $40.34 | $41.03 | $36.44 | 6,652,301 |
| 2016-03-21 | $40.58 | $40.77 | $40.44 | $40.76 | $36.20 | 4,054,783 |
| 2016-03-18 | $40.36 | $40.94 | $40.14 | $40.79 | $36.23 | 10,143,887 |
| 2016-03-17 | $40.20 | $40.41 | $39.54 | $40.29 | $35.78 | 6,090,561 |
| 2016-03-16 | $40.14 | $40.32 | $39.78 | $40.18 | $35.69 | 5,392,953 |
| 2016-03-15 | $40.16 | $40.34 | $39.55 | $39.90 | $35.44 | 5,309,182 |
| 2016-03-14 | $40.31 | $40.68 | $39.99 | $40.50 | $35.97 | 5,707,834 |
| 2016-03-11 | $39.25 | $40.45 | $39.08 | $40.37 | $35.86 | 11,786,377 |
| 2016-03-10 | $39.41 | $39.88 | $38.82 | $39.03 | $34.67 | 8,716,891 |
| 2016-03-09 | $39.26 | $39.39 | $39.01 | $39.28 | $34.89 | 6,196,110 |
| 2016-03-08 | $38.95 | $39.49 | $38.88 | $39.17 | $34.79 | 7,679,624 |
| 2016-03-07 | $39.00 | $39.39 | $38.92 | $39.18 | $34.80 | 5,955,825 |
| 2016-03-04 | $38.85 | $39.37 | $38.80 | $39.18 | $34.80 | 7,417,640 |
| 2016-03-03 | $38.56 | $38.89 | $38.09 | $38.82 | $34.48 | 13,516,152 |
| 2016-03-02 | $39.35 | $39.57 | $39.10 | $39.34 | $34.94 | 7,498,122 |
| 2016-03-01 | $38.91 | $39.46 | $38.80 | $39.33 | $34.93 | 9,693,915 |
| 2016-02-29 | $39.34 | $39.84 | $38.74 | $38.74 | $34.41 | 8,462,812 |
| 2016-02-26 | $39.48 | $39.88 | $39.22 | $39.52 | $35.10 | 8,741,436 |
| 2016-02-25 | $39.22 | $39.64 | $38.97 | $39.63 | $35.20 | 7,608,332 |
| 2016-02-24 | $38.18 | $39.32 | $37.97 | $39.20 | $34.82 | 7,054,753 |
| 2016-02-23 | $38.91 | $39.05 | $38.30 | $38.39 | $34.10 | 6,144,311 |
| 2016-02-22 | $39.00 | $39.25 | $38.74 | $39.16 | $34.78 | 4,946,303 |
| 2016-02-19 | $38.32 | $38.65 | $38.14 | $38.53 | $34.22 | 5,734,963 |
| 2016-02-18 | $38.34 | $38.89 | $38.22 | $38.31 | $34.03 | 5,618,517 |
| 2016-02-17 | $38.37 | $38.56 | $38.24 | $38.45 | $34.15 | 6,358,927 |
| 2016-02-16 | $37.13 | $38.01 | $37.12 | $37.99 | $33.74 | 7,960,026 |
| 2016-02-12 | $36.70 | $37.15 | $36.40 | $37.13 | $32.98 | 6,424,843 |
| 2016-02-11 | $36.44 | $36.85 | $36.02 | $36.34 | $32.28 | 7,723,836 |
| 2016-02-10 | $37.58 | $38.18 | $37.12 | $37.21 | $33.05 | 7,909,567 |
| 2016-02-09 | $36.96 | $37.79 | $36.87 | $37.00 | $32.86 | 8,691,584 |
| 2016-02-08 | $37.19 | $37.64 | $36.69 | $37.46 | $33.27 | 7,801,988 |
| 2016-02-05 | $38.23 | $38.35 | $37.12 | $37.41 | $33.23 | 5,750,213 |
| 2016-02-04 | $37.78 | $38.22 | $37.53 | $38.01 | $33.76 | 5,103,812 |
| 2016-02-03 | $38.23 | $38.41 | $37.10 | $38.02 | $33.77 | 6,913,954 |
| 2016-02-02 | $38.00 | $38.73 | $37.82 | $37.88 | $33.64 | 9,632,365 |
| 2016-02-01 | $36.17 | $38.71 | $36.17 | $38.45 | $34.15 | 14,252,107 |
| 2016-01-29 | $36.69 | $37.87 | $36.68 | $37.85 | $33.62 | 16,124,348 |
| 2016-01-28 | $38.41 | $38.50 | $36.00 | $36.71 | $32.61 | 23,544,369 |
| 2016-01-27 | $39.95 | $41.49 | $39.90 | $40.47 | $35.94 | 10,530,524 |
| 2016-01-26 | $39.86 | $40.44 | $39.65 | $40.16 | $35.67 | 5,360,386 |
| 2016-01-25 | $40.03 | $40.16 | $39.58 | $39.66 | $35.23 | 5,304,620 |
| 2016-01-22 | $40.20 | $40.20 | $39.74 | $40.03 | $35.55 | 8,854,648 |
| 2016-01-21 | $40.18 | $40.18 | $39.24 | $39.48 | $35.07 | 10,089,167 |
| 2016-01-20 | $39.73 | $40.28 | $39.08 | $39.96 | $35.49 | 11,279,856 |
| 2016-01-19 | $41.10 | $41.32 | $40.13 | $40.43 | $35.91 | 7,997,345 |
| 2016-01-15 | $39.85 | $40.92 | $39.75 | $40.54 | $36.01 | 10,464,812 |
| 2016-01-14 | $40.34 | $41.32 | $40.14 | $41.10 | $36.50 | 7,326,779 |
| 2016-01-13 | $41.48 | $41.69 | $40.16 | $40.28 | $35.78 | 5,754,440 |
| 2016-01-12 | $40.99 | $41.61 | $40.87 | $41.46 | $36.59 | 7,329,319 |
| 2016-01-11 | $40.77 | $40.90 | $40.10 | $40.73 | $35.94 | 7,839,704 |
| 2016-01-08 | $41.86 | $41.90 | $40.54 | $40.67 | $35.89 | 7,477,658 |
| 2016-01-07 | $41.68 | $42.18 | $41.40 | $41.54 | $36.66 | 7,151,352 |
| 2016-01-06 | $42.31 | $42.98 | $42.21 | $42.56 | $37.56 | 5,906,042 |
| 2016-01-05 | $42.96 | $43.20 | $42.61 | $42.92 | $37.88 | 8,245,208 |
| 2016-01-04 | $43.94 | $44.05 | $42.50 | $42.93 | $37.89 | 12,227,458 |
| 2015-12-31 | $45.11 | $45.50 | $44.90 | $44.91 | $39.63 | 4,192,372 |
| 2015-12-30 | $45.85 | $46.03 | $45.21 | $45.27 | $39.95 | 4,912,009 |
| 2015-12-29 | $45.28 | $45.95 | $45.17 | $45.82 | $40.44 | 4,071,116 |
| 2015-12-28 | $44.92 | $45.13 | $44.82 | $45.03 | $39.74 | 2,742,912 |
| 2015-12-24 | $44.94 | $45.30 | $44.94 | $45.10 | $39.80 | 1,462,895 |
| 2015-12-23 | $44.73 | $45.18 | $44.63 | $45.10 | $39.80 | 4,353,013 |
| 2015-12-22 | $44.23 | $44.56 | $43.97 | $44.48 | $39.25 | 4,367,282 |
| 2015-12-21 | $44.05 | $44.19 | $43.57 | $44.04 | $38.86 | 5,453,285 |
| 2015-12-18 | $44.96 | $45.04 | $43.70 | $43.70 | $38.56 | 13,005,728 |
| 2015-12-17 | $46.09 | $46.22 | $45.25 | $45.26 | $39.94 | 5,792,159 |
| 2015-12-16 | $45.77 | $46.14 | $45.25 | $46.05 | $40.64 | 7,576,468 |
| 2015-12-15 | $45.20 | $45.92 | $45.15 | $45.59 | $40.23 | 5,827,967 |
| 2015-12-14 | $44.45 | $44.83 | $43.96 | $44.81 | $39.54 | 6,173,368 |
| 2015-12-11 | $44.77 | $44.87 | $44.29 | $44.36 | $39.15 | 5,236,356 |
| 2015-12-10 | $45.08 | $45.64 | $45.00 | $45.31 | $39.99 | 4,953,210 |
| 2015-12-09 | $45.39 | $45.70 | $44.81 | $44.96 | $39.68 | 5,544,425 |
| 2015-12-08 | $45.32 | $45.75 | $45.16 | $45.55 | $40.20 | 5,199,001 |
| 2015-12-07 | $45.57 | $45.73 | $45.29 | $45.56 | $40.21 | 5,559,878 |
| 2015-12-04 | $44.41 | $45.36 | $44.28 | $45.30 | $39.98 | 6,438,507 |
| 2015-12-03 | $45.36 | $45.47 | $44.01 | $44.15 | $38.96 | 6,857,387 |
| 2015-12-02 | $45.43 | $45.72 | $45.12 | $45.22 | $39.91 | 4,840,404 |
| 2015-12-01 | $45.22 | $45.52 | $44.94 | $45.46 | $40.12 | 5,593,933 |
| 2015-11-30 | $45.44 | $45.54 | $44.92 | $44.92 | $39.64 | 7,822,288 |
| 2015-11-27 | $45.42 | $45.60 | $45.31 | $45.42 | $40.08 | 1,678,028 |
| 2015-11-25 | $45.38 | $45.65 | $45.28 | $45.41 | $40.07 | 3,080,732 |
| 2015-11-24 | $45.11 | $45.58 | $45.03 | $45.45 | $40.11 | 4,638,597 |
| 2015-11-23 | $46.03 | $46.10 | $45.26 | $45.44 | $40.10 | 4,593,816 |
| 2015-11-20 | $46.03 | $46.38 | $45.84 | $46.01 | $40.60 | 7,140,745 |
| 2015-11-19 | $45.72 | $46.07 | $45.47 | $45.73 | $40.36 | 6,830,303 |
| 2015-11-18 | $44.97 | $45.87 | $44.96 | $45.80 | $40.42 | 5,691,032 |
| 2015-11-17 | $44.89 | $45.17 | $44.61 | $44.77 | $39.51 | 5,794,319 |
| 2015-11-16 | $43.90 | $44.89 | $43.80 | $44.88 | $39.61 | 6,362,852 |
| 2015-11-13 | $43.45 | $44.36 | $43.45 | $43.96 | $38.79 | 6,797,538 |
| 2015-11-12 | $44.81 | $44.96 | $44.16 | $44.19 | $39.00 | 6,013,931 |
| 2015-11-11 | $45.86 | $45.87 | $45.04 | $45.07 | $39.77 | 4,303,798 |
| 2015-11-10 | $45.09 | $45.85 | $45.06 | $45.76 | $40.38 | 5,520,634 |
| 2015-11-09 | $45.47 | $45.47 | $44.87 | $45.05 | $39.76 | 5,946,001 |
| 2015-11-06 | $44.89 | $45.67 | $44.65 | $45.63 | $40.27 | 6,586,278 |
| 2015-11-05 | $45.09 | $45.51 | $44.89 | $45.18 | $39.87 | 5,107,043 |
| 2015-11-04 | $45.72 | $45.72 | $45.05 | $45.18 | $39.87 | 6,506,454 |
| 2015-11-03 | $45.36 | $45.64 | $45.04 | $45.51 | $40.16 | 3,933,776 |
| 2015-11-02 | $44.88 | $45.50 | $44.60 | $45.43 | $40.09 | 5,478,148 |
| 2015-10-30 | $45.19 | $45.34 | $44.76 | $44.80 | $39.54 | 8,442,309 |
| 2015-10-29 | $44.93 | $45.34 | $44.80 | $45.24 | $39.92 | 6,887,737 |
| 2015-10-28 | $43.96 | $44.77 | $43.64 | $44.76 | $39.50 | 6,158,320 |
| 2015-10-27 | $43.54 | $43.98 | $43.50 | $43.88 | $38.72 | 5,743,647 |
| 2015-10-26 | $43.58 | $43.82 | $43.42 | $43.61 | $38.49 | 5,716,413 |
| 2015-10-23 | $43.52 | $43.86 | $43.19 | $43.60 | $38.48 | 9,582,743 |
| 2015-10-22 | $42.41 | $43.57 | $41.76 | $43.50 | $38.39 | 12,440,022 |
| 2015-10-21 | $42.54 | $42.85 | $41.62 | $42.20 | $37.24 | 8,896,432 |
| 2015-10-20 | $42.08 | $42.22 | $41.57 | $41.74 | $36.84 | 5,882,743 |
| 2015-10-19 | $42.11 | $42.37 | $41.84 | $42.15 | $37.20 | 5,531,242 |
| 2015-10-16 | $42.20 | $42.27 | $41.66 | $42.22 | $37.26 | 6,163,246 |
| 2015-10-15 | $41.07 | $42.03 | $40.91 | $41.87 | $36.95 | 7,822,007 |
| 2015-10-14 | $40.97 | $41.34 | $40.66 | $40.72 | $35.93 | 6,417,154 |
| 2015-10-13 | $40.97 | $41.39 | $40.81 | $40.92 | $36.11 | 5,527,082 |
| 2015-10-12 | $41.63 | $41.75 | $41.30 | $41.57 | $36.47 | 6,067,668 |
| 2015-10-09 | $41.07 | $41.98 | $40.94 | $41.89 | $36.75 | 10,400,179 |
| 2015-10-08 | $40.35 | $41.22 | $40.05 | $41.16 | $36.11 | 9,859,062 |
| 2015-10-07 | $40.53 | $40.91 | $40.01 | $40.63 | $35.65 | 9,621,212 |
| 2015-10-06 | $41.25 | $41.34 | $39.28 | $39.89 | $35.00 | 11,689,336 |
| 2015-10-05 | $41.62 | $41.78 | $41.02 | $41.39 | $36.31 | 8,789,275 |
| 2015-10-02 | $40.25 | $41.41 | $40.17 | $41.38 | $36.30 | 8,457,506 |
| 2015-10-01 | $40.35 | $40.80 | $40.18 | $40.76 | $35.76 | 7,896,959 |
| 2015-09-30 | $39.84 | $40.43 | $39.55 | $40.22 | $35.29 | 10,517,154 |
| 2015-09-29 | $39.26 | $40.15 | $39.03 | $39.50 | $34.66 | 12,287,402 |
| 2015-09-28 | $40.74 | $40.74 | $39.00 | $39.06 | $34.27 | 17,111,695 |
| 2015-09-25 | $42.23 | $42.49 | $40.42 | $40.86 | $35.85 | 10,025,077 |
| 2015-09-24 | $42.00 | $42.15 | $41.44 | $41.94 | $36.80 | 7,322,119 |
| 2015-09-23 | $42.50 | $42.68 | $42.10 | $42.20 | $37.02 | 6,280,322 |
| 2015-09-22 | $42.83 | $42.85 | $41.95 | $42.48 | $37.27 | 7,283,366 |
| 2015-09-21 | $43.65 | $43.82 | $43.00 | $43.30 | $37.99 | 5,050,696 |
| 2015-09-18 | $43.64 | $44.11 | $43.24 | $43.33 | $38.02 | 9,063,890 |
| 2015-09-17 | $43.85 | $45.15 | $43.79 | $44.24 | $38.81 | 7,323,669 |
| 2015-09-16 | $43.78 | $44.09 | $43.56 | $43.86 | $38.48 | 4,982,269 |
| 2015-09-15 | $43.28 | $43.92 | $43.11 | $43.81 | $38.44 | 5,105,609 |
| 2015-09-14 | $43.60 | $43.61 | $42.90 | $43.17 | $37.87 | 4,461,253 |
| 2015-09-11 | $43.13 | $43.44 | $42.74 | $43.41 | $38.09 | 5,699,509 |
| 2015-09-10 | $43.02 | $43.48 | $42.68 | $43.12 | $37.83 | 6,952,416 |
| 2015-09-09 | $44.36 | $44.51 | $43.12 | $43.23 | $37.93 | 5,251,243 |
| 2015-09-08 | $43.66 | $44.06 | $43.50 | $44.04 | $38.64 | 5,452,445 |
Abbott Laboratories (ABT) News Headlines
.jpg)
Nvidia stomps the bears. Plus, Cramer's thoughts on 2 struggling portfolio names
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 19, 2024.jpg)
We're buying more of this health-care company amid an overdone sell-off
The company has lost billions in market capitalization over the past few trading sessions.
cnbc.com March 21, 2024.jpg)
AI catalysts ahead that could boost Alphabet and Apple — and 3 quick stock takes
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com March 22, 2024Recent Abbott Laboratories (ABT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Abbott Laboratories (ABT) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |