Analog Devices Inc (ADI) Exchange: NASDAQ
Data as of April 24, 2024
$196.50 ($6.57) 3.46%
Analog Devices Inc - Daily Information
Click for more stock information on Analog Devices Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $200.03 |
| Previous Close | $196.50 |
| High | $201.68 |
| Low | $195.03 |
| Adjusted Open | $200.03 |
| Previous Adjusted Close | $196.50 |
| Adjusted High | $201.68 |
| Adjusted Low | $195.03 |
About Analog Devices Inc (ADI)
Analog Devices Inc (ADI) is a leading global analog semiconductor manufacturer. The company was founded in 1965 and provides high-performance products differentiated by leading-edge technology, quality, operation and system-level integration. ADI is a technology leader in power management and conversion systems, digital and precision analog signal processing, and radio frequency, digital, and mixed-signal integrated circuits. The company is global with manufacturing and design facilities located in the U.S., Ireland, Israel, Japan, Mexico, and Singapore. ADI has grown light years since its inception in 1965: today, a multi-billion-dollar public corporation, it enjoys an extensive customer base comprised of more than 100,000 customers across the world. ADI currently has over 16,000 employees and is a leader in providing technology and engineering that enable amazing experiences in the world around us.
Invest in Analog Devices Inc (ADI)
Historical Stock Data for Analog Devices Inc (ADI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $200.03 | $201.68 | $195.03 | $196.50 | $196.50 | 6,527,523 |
| 2024-04-23 | $187.00 | $190.86 | $186.43 | $189.93 | $189.93 | 4,177,822 |
| 2024-04-22 | $184.44 | $188.31 | $183.19 | $186.31 | $186.31 | 3,557,814 |
| 2024-04-19 | $187.09 | $187.93 | $182.57 | $183.36 | $183.36 | 4,081,783 |
| 2024-04-18 | $188.32 | $190.20 | $186.60 | $187.58 | $187.58 | 2,748,869 |
| 2024-04-17 | $192.42 | $192.83 | $189.20 | $189.43 | $189.43 | 2,763,309 |
| 2024-04-16 | $192.75 | $194.04 | $190.47 | $191.23 | $191.23 | 2,268,041 |
| 2024-04-15 | $194.95 | $195.88 | $189.23 | $190.29 | $190.29 | 2,561,468 |
| 2024-04-12 | $195.03 | $196.66 | $192.08 | $192.27 | $192.27 | 3,337,216 |
| 2024-04-11 | $197.96 | $199.09 | $194.24 | $198.64 | $198.64 | 3,427,271 |
| 2024-04-10 | $200.38 | $200.75 | $195.40 | $196.33 | $196.33 | 4,517,809 |
| 2024-04-09 | $198.51 | $204.20 | $197.92 | $204.12 | $204.12 | 4,501,661 |
| 2024-04-08 | $194.63 | $196.98 | $194.03 | $196.69 | $196.69 | 2,449,334 |
| 2024-04-05 | $192.63 | $195.66 | $191.17 | $194.76 | $194.76 | 2,084,600 |
| 2024-04-04 | $198.35 | $198.70 | $191.33 | $191.95 | $191.95 | 2,891,000 |
| 2024-04-03 | $193.00 | $196.67 | $192.65 | $195.36 | $195.36 | 1,927,920 |
| 2024-04-02 | $195.22 | $195.58 | $192.74 | $194.88 | $194.88 | 2,495,393 |
| 2024-04-01 | $197.40 | $199.69 | $196.18 | $196.62 | $196.62 | 2,032,284 |
| 2024-03-28 | $194.04 | $198.57 | $193.93 | $197.79 | $197.79 | 3,119,793 |
| 2024-03-27 | $190.68 | $193.40 | $189.38 | $193.33 | $193.33 | 2,410,432 |
| 2024-03-26 | $190.63 | $191.93 | $188.76 | $188.96 | $188.96 | 2,711,470 |
| 2024-03-25 | $190.81 | $192.11 | $190.43 | $190.63 | $190.63 | 1,768,709 |
| 2024-03-22 | $195.29 | $195.62 | $192.55 | $193.51 | $193.51 | 2,104,330 |
| 2024-03-21 | $196.63 | $198.67 | $194.30 | $195.15 | $195.15 | 3,109,230 |
| 2024-03-20 | $190.46 | $194.75 | $189.95 | $194.32 | $194.32 | 2,594,336 |
| 2024-03-19 | $190.33 | $191.08 | $188.10 | $190.54 | $190.54 | 2,226,816 |
| 2024-03-18 | $197.21 | $198.29 | $191.12 | $191.22 | $191.22 | 2,846,715 |
| 2024-03-15 | $188.75 | $195.92 | $188.75 | $195.20 | $195.20 | 10,198,232 |
| 2024-03-14 | $199.06 | $199.90 | $193.54 | $194.43 | $194.43 | 4,341,465 |
| 2024-03-13 | $198.45 | $199.83 | $197.42 | $198.60 | $198.60 | 3,568,613 |
| 2024-03-12 | $199.30 | $199.60 | $196.53 | $199.20 | $199.20 | 3,787,140 |
| 2024-03-11 | $194.60 | $198.49 | $194.60 | $198.21 | $198.21 | 3,110,692 |
| 2024-03-08 | $199.00 | $199.67 | $195.58 | $195.94 | $195.94 | 3,752,627 |
| 2024-03-07 | $193.68 | $199.39 | $193.68 | $198.24 | $198.24 | 4,275,258 |
| 2024-03-06 | $191.37 | $194.00 | $190.39 | $191.70 | $191.70 | 3,905,461 |
| 2024-03-05 | $193.29 | $195.05 | $188.89 | $189.80 | $189.80 | 3,328,464 |
| 2024-03-04 | $195.83 | $196.23 | $193.70 | $194.66 | $194.66 | 3,150,660 |
| 2024-03-01 | $192.55 | $197.22 | $191.62 | $196.16 | $195.24 | 2,934,748 |
| 2024-02-29 | $190.13 | $192.29 | $188.76 | $191.82 | $190.92 | 3,119,254 |
| 2024-02-28 | $187.20 | $188.65 | $186.22 | $187.76 | $186.88 | 1,774,834 |
| 2024-02-27 | $189.80 | $190.37 | $187.99 | $189.07 | $188.18 | 1,886,102 |
| 2024-02-26 | $191.28 | $191.49 | $188.88 | $189.01 | $188.12 | 2,827,059 |
| 2024-02-23 | $193.06 | $193.06 | $189.87 | $190.11 | $189.22 | 3,720,452 |
| 2024-02-22 | $197.14 | $197.34 | $189.04 | $191.91 | $191.01 | 5,780,443 |
| 2024-02-21 | $190.26 | $194.29 | $190.17 | $193.72 | $192.81 | 5,557,212 |
| 2024-02-20 | $187.25 | $189.51 | $186.02 | $189.40 | $188.51 | 4,600,510 |
| 2024-02-16 | $187.59 | $190.52 | $186.06 | $188.24 | $188.24 | 4,300,310 |
| 2024-02-15 | $187.78 | $189.33 | $186.69 | $187.54 | $187.54 | 2,811,237 |
| 2024-02-14 | $185.91 | $187.08 | $184.75 | $186.32 | $186.32 | 3,780,847 |
| 2024-02-13 | $188.16 | $188.95 | $183.01 | $184.69 | $184.69 | 6,637,030 |
| 2024-02-12 | $194.68 | $195.68 | $192.61 | $194.05 | $194.05 | 6,264,933 |
| 2024-02-09 | $195.53 | $195.53 | $193.45 | $195.02 | $195.02 | 3,183,967 |
| 2024-02-08 | $192.97 | $195.17 | $191.91 | $194.06 | $194.06 | 2,594,515 |
| 2024-02-07 | $191.83 | $192.82 | $188.88 | $191.97 | $191.97 | 3,500,533 |
| 2024-02-06 | $193.21 | $193.21 | $189.02 | $189.71 | $189.71 | 3,991,755 |
| 2024-02-05 | $192.79 | $193.99 | $190.42 | $192.56 | $192.56 | 3,193,872 |
| 2024-02-02 | $190.33 | $192.88 | $189.74 | $192.10 | $192.10 | 2,948,446 |
| 2024-02-01 | $192.11 | $192.63 | $188.74 | $192.01 | $192.01 | 2,628,009 |
| 2024-01-31 | $193.51 | $196.09 | $191.62 | $192.36 | $192.36 | 4,125,682 |
| 2024-01-30 | $195.83 | $196.56 | $193.35 | $194.74 | $194.74 | 2,479,828 |
| 2024-01-29 | $193.94 | $197.32 | $192.92 | $197.20 | $197.20 | 2,766,529 |
| 2024-01-26 | $195.32 | $196.47 | $193.47 | $193.93 | $193.93 | 2,379,050 |
| 2024-01-25 | $202.00 | $202.05 | $196.96 | $197.30 | $197.30 | 2,957,271 |
| 2024-01-24 | $200.86 | $202.44 | $197.86 | $198.30 | $198.30 | 4,255,292 |
| 2024-01-23 | $197.14 | $201.57 | $196.89 | $201.37 | $201.37 | 3,801,095 |
| 2024-01-22 | $196.00 | $197.85 | $195.47 | $197.31 | $197.31 | 2,861,798 |
| 2024-01-19 | $191.36 | $195.58 | $191.04 | $194.77 | $194.77 | 4,408,441 |
| 2024-01-18 | $190.36 | $190.72 | $187.71 | $189.97 | $189.97 | 3,585,619 |
| 2024-01-17 | $184.68 | $185.70 | $182.88 | $185.43 | $185.43 | 2,926,027 |
| 2024-01-16 | $187.85 | $189.37 | $185.45 | $187.79 | $187.79 | 2,373,528 |
| 2024-01-12 | $189.69 | $190.31 | $187.42 | $188.36 | $188.36 | 1,597,134 |
| 2024-01-11 | $188.38 | $189.76 | $185.73 | $188.96 | $188.96 | 2,918,888 |
| 2024-01-10 | $189.62 | $189.62 | $186.35 | $188.37 | $188.37 | 3,080,387 |
| 2024-01-09 | $186.50 | $190.32 | $185.89 | $189.76 | $189.76 | 3,151,706 |
| 2024-01-08 | $187.18 | $189.46 | $187.01 | $188.98 | $188.98 | 2,587,199 |
| 2024-01-05 | $186.01 | $187.80 | $184.98 | $186.55 | $186.55 | 2,488,877 |
| 2024-01-04 | $181.90 | $186.89 | $181.81 | $186.07 | $186.07 | 3,923,546 |
| 2024-01-03 | $190.77 | $191.10 | $188.66 | $188.96 | $188.96 | 3,297,410 |
| 2024-01-02 | $197.07 | $197.07 | $191.51 | $193.58 | $193.58 | 3,279,249 |
| 2023-12-29 | $199.87 | $200.70 | $198.09 | $198.56 | $198.56 | 1,542,376 |
| 2023-12-28 | $200.86 | $201.47 | $199.71 | $200.24 | $200.24 | 2,215,518 |
| 2023-12-27 | $198.87 | $199.44 | $198.08 | $199.35 | $199.35 | 1,597,095 |
| 2023-12-26 | $197.90 | $199.83 | $197.54 | $198.87 | $198.87 | 1,607,098 |
| 2023-12-22 | $197.62 | $199.46 | $195.73 | $197.10 | $197.10 | 1,754,596 |
| 2023-12-21 | $195.12 | $197.70 | $194.77 | $196.28 | $196.28 | 2,636,834 |
| 2023-12-20 | $196.26 | $197.44 | $192.06 | $192.19 | $192.19 | 3,629,555 |
| 2023-12-19 | $197.70 | $198.10 | $196.69 | $197.83 | $197.83 | 1,981,590 |
| 2023-12-18 | $200.88 | $201.19 | $196.16 | $196.59 | $196.59 | 3,421,059 |
| 2023-12-15 | $201.94 | $202.77 | $200.02 | $200.88 | $200.88 | 7,057,483 |
| 2023-12-14 | $193.19 | $200.26 | $193.19 | $200.17 | $200.17 | 5,610,167 |
| 2023-12-13 | $191.41 | $193.09 | $189.66 | $192.27 | $192.27 | 3,701,842 |
| 2023-12-12 | $190.22 | $191.05 | $189.12 | $190.97 | $190.97 | 2,841,269 |
| 2023-12-11 | $185.65 | $191.11 | $185.56 | $190.13 | $190.13 | 3,499,464 |
| 2023-12-08 | $184.25 | $186.30 | $183.81 | $184.88 | $184.88 | 2,404,187 |
| 2023-12-07 | $182.34 | $185.72 | $180.37 | $184.38 | $184.38 | 3,717,624 |
| 2023-12-06 | $183.00 | $183.00 | $180.17 | $180.57 | $180.57 | 2,762,243 |
| 2023-12-05 | $182.22 | $182.51 | $179.63 | $180.63 | $180.63 | 2,619,996 |
| 2023-12-04 | $181.66 | $183.45 | $180.18 | $183.26 | $183.26 | 3,316,148 |
| 2023-12-01 | $182.77 | $183.88 | $181.16 | $183.07 | $183.07 | 2,332,946 |
| 2023-11-30 | $183.18 | $183.50 | $180.76 | $183.38 | $182.52 | 4,356,178 |
| 2023-11-29 | $185.29 | $186.93 | $182.53 | $182.71 | $181.86 | 2,986,577 |
| 2023-11-28 | $183.26 | $184.55 | $182.34 | $183.20 | $182.34 | 2,797,886 |
| 2023-11-27 | $182.66 | $184.38 | $181.43 | $183.77 | $182.91 | 3,520,213 |
| 2023-11-24 | $182.80 | $183.39 | $182.21 | $183.05 | $182.19 | 1,127,071 |
| 2023-11-22 | $182.16 | $184.21 | $181.44 | $182.67 | $181.82 | 2,926,365 |
| 2023-11-21 | $183.06 | $184.53 | $179.44 | $181.25 | $180.40 | 4,966,113 |
| 2023-11-20 | $182.09 | $184.70 | $182.09 | $183.82 | $182.96 | 3,811,769 |
| 2023-11-17 | $182.92 | $183.57 | $181.12 | $183.05 | $183.05 | 3,279,033 |
| 2023-11-16 | $181.33 | $181.66 | $178.66 | $179.84 | $179.84 | 3,286,917 |
| 2023-11-15 | $179.02 | $182.81 | $179.02 | $180.78 | $180.78 | 3,293,229 |
| 2023-11-14 | $175.20 | $178.30 | $175.00 | $177.58 | $177.58 | 3,448,660 |
| 2023-11-13 | $170.75 | $171.62 | $170.10 | $170.66 | $170.66 | 3,243,689 |
| 2023-11-10 | $169.28 | $172.99 | $167.84 | $172.32 | $172.32 | 3,671,019 |
| 2023-11-09 | $169.48 | $170.62 | $166.78 | $167.13 | $167.13 | 4,211,531 |
| 2023-11-08 | $168.50 | $170.50 | $167.50 | $168.91 | $168.91 | 3,452,021 |
| 2023-11-07 | $167.57 | $169.12 | $166.94 | $168.11 | $168.11 | 2,537,434 |
| 2023-11-06 | $167.44 | $168.92 | $165.59 | $167.57 | $167.57 | 2,132,958 |
| 2023-11-03 | $165.94 | $169.46 | $165.94 | $167.92 | $167.92 | 3,536,680 |
| 2023-11-02 | $161.98 | $165.27 | $161.64 | $164.34 | $164.34 | 4,105,940 |
| 2023-11-01 | $157.46 | $159.48 | $155.47 | $159.24 | $159.24 | 4,324,798 |
| 2023-10-31 | $156.50 | $157.64 | $155.16 | $157.33 | $157.33 | 3,151,764 |
| 2023-10-30 | $157.62 | $158.02 | $154.99 | $155.88 | $155.88 | 4,421,382 |
| 2023-10-27 | $161.48 | $162.49 | $159.80 | $160.57 | $160.57 | 2,168,924 |
| 2023-10-26 | $160.87 | $163.93 | $160.68 | $160.86 | $160.86 | 3,528,299 |
| 2023-10-25 | $162.01 | $162.49 | $159.00 | $159.79 | $159.79 | 5,142,266 |
| 2023-10-24 | $164.62 | $165.32 | $162.85 | $164.93 | $164.93 | 3,206,341 |
| 2023-10-23 | $165.55 | $167.31 | $163.65 | $163.87 | $163.87 | 2,757,538 |
| 2023-10-20 | $169.02 | $169.74 | $166.01 | $166.52 | $166.52 | 3,399,633 |
| 2023-10-19 | $172.93 | $173.03 | $168.23 | $168.72 | $168.72 | 3,692,841 |
| 2023-10-18 | $170.70 | $172.96 | $169.72 | $171.27 | $171.27 | 3,827,229 |
| 2023-10-17 | $169.49 | $174.07 | $168.73 | $172.61 | $172.61 | 2,283,646 |
| 2023-10-16 | $171.73 | $173.75 | $171.50 | $172.75 | $172.75 | 3,258,985 |
| 2023-10-13 | $173.98 | $174.26 | $170.03 | $171.07 | $171.07 | 2,699,879 |
| 2023-10-12 | $175.89 | $176.18 | $172.22 | $173.60 | $173.60 | 3,568,967 |
| 2023-10-11 | $176.37 | $177.10 | $173.24 | $174.92 | $174.92 | 2,466,860 |
| 2023-10-10 | $173.65 | $177.57 | $173.47 | $175.97 | $175.97 | 2,924,545 |
| 2023-10-09 | $172.85 | $173.90 | $171.43 | $173.32 | $173.32 | 2,571,944 |
| 2023-10-06 | $170.71 | $175.29 | $170.13 | $173.97 | $173.97 | 3,259,876 |
| 2023-10-05 | $174.22 | $174.63 | $169.89 | $172.10 | $172.10 | 2,874,595 |
| 2023-10-04 | $172.59 | $174.33 | $171.72 | $173.79 | $173.79 | 3,600,963 |
| 2023-10-03 | $173.78 | $176.40 | $170.49 | $171.51 | $171.51 | 3,226,098 |
| 2023-10-02 | $175.00 | $176.90 | $173.69 | $175.43 | $175.43 | 1,727,172 |
| 2023-09-29 | $177.96 | $178.61 | $174.13 | $175.09 | $175.09 | 2,703,852 |
| 2023-09-28 | $172.81 | $177.62 | $172.26 | $176.41 | $176.41 | 2,781,796 |
| 2023-09-27 | $172.99 | $174.00 | $170.65 | $172.81 | $172.81 | 2,558,263 |
| 2023-09-26 | $173.36 | $173.82 | $171.42 | $172.34 | $172.34 | 3,492,540 |
| 2023-09-25 | $174.50 | $175.58 | $173.06 | $175.43 | $175.43 | 2,300,429 |
| 2023-09-22 | $174.99 | $176.88 | $174.26 | $175.48 | $175.48 | 2,839,684 |
| 2023-09-21 | $175.40 | $176.66 | $173.40 | $173.84 | $173.84 | 3,781,332 |
| 2023-09-20 | $179.02 | $179.08 | $175.93 | $176.08 | $176.08 | 2,606,571 |
| 2023-09-19 | $178.20 | $179.02 | $176.16 | $178.75 | $178.75 | 2,852,833 |
| 2023-09-18 | $178.10 | $180.36 | $177.40 | $179.72 | $179.72 | 2,733,677 |
| 2023-09-15 | $179.41 | $179.58 | $177.21 | $178.14 | $178.14 | 6,062,468 |
| 2023-09-14 | $178.25 | $180.11 | $175.22 | $179.67 | $179.67 | 4,135,409 |
| 2023-09-13 | $175.91 | $177.62 | $175.30 | $176.17 | $176.17 | 2,269,441 |
| 2023-09-12 | $176.50 | $179.01 | $175.02 | $175.05 | $175.05 | 2,862,891 |
| 2023-09-11 | $179.54 | $179.91 | $175.29 | $177.65 | $177.65 | 2,768,329 |
| 2023-09-08 | $178.40 | $178.87 | $176.71 | $177.47 | $177.47 | 3,182,214 |
| 2023-09-07 | $179.94 | $181.41 | $177.65 | $178.46 | $178.46 | 5,562,174 |
| 2023-09-06 | $181.54 | $182.47 | $178.75 | $182.18 | $182.18 | 3,382,501 |
| 2023-09-05 | $181.42 | $183.43 | $180.21 | $181.54 | $181.54 | 2,488,043 |
| 2023-09-01 | $182.60 | $182.64 | $180.66 | $182.43 | $182.43 | 1,879,004 |
| 2023-08-31 | $181.57 | $183.96 | $180.82 | $181.78 | $180.93 | 3,362,818 |
| 2023-08-30 | $181.68 | $182.90 | $180.40 | $181.57 | $181.57 | 3,081,125 |
| 2023-08-29 | $178.72 | $183.44 | $178.11 | $182.56 | $182.56 | 3,574,793 |
| 2023-08-28 | $180.09 | $181.12 | $179.24 | $180.33 | $180.33 | 2,851,802 |
| 2023-08-25 | $173.38 | $179.00 | $173.38 | $178.16 | $178.16 | 4,538,867 |
| 2023-08-24 | $176.77 | $178.25 | $172.95 | $173.69 | $173.69 | 6,811,262 |
| 2023-08-23 | $168.61 | $178.79 | $168.54 | $177.48 | $177.48 | 7,413,455 |
| 2023-08-22 | $178.99 | $179.38 | $175.36 | $176.66 | $176.66 | 4,241,724 |
| 2023-08-21 | $176.12 | $177.66 | $174.22 | $177.22 | $177.22 | 3,345,978 |
| 2023-08-18 | $173.90 | $176.50 | $173.42 | $175.75 | $175.75 | 2,834,631 |
| 2023-08-17 | $177.74 | $178.27 | $174.63 | $175.49 | $175.49 | 2,804,245 |
| 2023-08-16 | $180.39 | $180.64 | $175.77 | $177.17 | $177.17 | 4,869,115 |
| 2023-08-15 | $182.96 | $184.10 | $181.04 | $181.32 | $181.32 | 1,959,567 |
| 2023-08-14 | $183.38 | $185.62 | $182.55 | $185.39 | $185.39 | 2,057,015 |
| 2023-08-11 | $183.00 | $184.45 | $182.02 | $183.21 | $183.21 | 2,859,361 |
| 2023-08-10 | $187.05 | $188.95 | $184.14 | $184.71 | $184.71 | 2,268,088 |
| 2023-08-09 | $186.41 | $187.50 | $184.39 | $184.81 | $184.81 | 2,341,930 |
| 2023-08-08 | $187.00 | $187.36 | $183.75 | $186.61 | $186.61 | 2,939,536 |
| 2023-08-07 | $190.70 | $191.37 | $188.87 | $190.10 | $190.10 | 2,035,182 |
| 2023-08-04 | $189.00 | $190.26 | $184.74 | $188.35 | $188.35 | 3,632,946 |
| 2023-08-03 | $190.68 | $193.24 | $188.94 | $191.49 | $191.49 | 3,014,053 |
| 2023-08-02 | $198.09 | $198.16 | $191.87 | $192.46 | $192.46 | 3,740,808 |
| 2023-08-01 | $197.64 | $200.07 | $196.82 | $199.48 | $199.48 | 1,900,331 |
| 2023-07-31 | $198.74 | $200.10 | $198.43 | $199.53 | $199.53 | 2,091,850 |
| 2023-07-28 | $198.29 | $199.02 | $196.19 | $198.42 | $198.42 | 2,884,188 |
| 2023-07-27 | $195.50 | $198.10 | $193.69 | $195.45 | $195.45 | 3,474,590 |
| 2023-07-26 | $191.93 | $192.82 | $189.90 | $191.52 | $191.52 | 2,793,214 |
| 2023-07-25 | $193.00 | $196.95 | $193.00 | $195.66 | $195.66 | 2,958,713 |
| 2023-07-24 | $191.44 | $193.61 | $190.65 | $192.37 | $192.37 | 2,663,777 |
| 2023-07-21 | $191.65 | $193.65 | $190.72 | $191.96 | $191.96 | 8,748,388 |
| 2023-07-20 | $191.88 | $193.95 | $188.76 | $189.65 | $189.65 | 3,991,032 |
| 2023-07-19 | $197.17 | $197.40 | $195.31 | $195.79 | $195.79 | 2,040,830 |
| 2023-07-18 | $194.92 | $196.81 | $193.82 | $196.50 | $196.50 | 3,022,883 |
| 2023-07-17 | $190.58 | $197.54 | $190.58 | $196.36 | $196.36 | 3,249,112 |
| 2023-07-14 | $197.38 | $197.39 | $191.49 | $191.97 | $191.97 | 2,922,341 |
| 2023-07-13 | $196.68 | $199.44 | $195.91 | $198.27 | $198.27 | 3,364,559 |
| 2023-07-12 | $193.41 | $196.05 | $192.58 | $195.40 | $195.40 | 3,117,722 |
| 2023-07-11 | $191.66 | $192.07 | $187.60 | $190.95 | $190.95 | 2,039,664 |
| 2023-07-10 | $185.91 | $191.09 | $185.77 | $191.05 | $191.05 | 3,367,245 |
| 2023-07-07 | $186.39 | $188.66 | $185.18 | $185.31 | $185.31 | 3,038,079 |
| 2023-07-06 | $186.90 | $187.96 | $184.57 | $186.19 | $186.19 | 4,204,057 |
| 2023-07-05 | $192.43 | $193.35 | $189.87 | $190.00 | $190.00 | 2,693,832 |
| 2023-07-03 | $193.98 | $196.55 | $192.27 | $194.33 | $194.33 | 1,367,583 |
| 2023-06-30 | $190.98 | $195.36 | $190.80 | $194.81 | $194.81 | 3,376,025 |
| 2023-06-29 | $189.80 | $190.66 | $187.60 | $189.48 | $189.48 | 2,623,204 |
| 2023-06-28 | $190.02 | $191.16 | $188.57 | $189.90 | $189.90 | 3,836,418 |
| 2023-06-27 | $186.80 | $192.61 | $185.01 | $192.38 | $192.38 | 3,631,856 |
| 2023-06-26 | $187.85 | $191.63 | $186.24 | $186.34 | $186.34 | 3,365,884 |
| 2023-06-23 | $184.10 | $187.09 | $183.52 | $185.94 | $185.94 | 5,021,497 |
| 2023-06-22 | $183.88 | $186.37 | $183.23 | $186.11 | $186.11 | 2,973,175 |
| 2023-06-21 | $186.02 | $188.26 | $185.34 | $185.44 | $185.44 | 2,941,329 |
| 2023-06-20 | $187.00 | $189.00 | $185.40 | $187.98 | $187.98 | 2,663,550 |
| 2023-06-16 | $190.49 | $191.78 | $187.75 | $188.36 | $188.36 | 6,889,182 |
| 2023-06-15 | $190.78 | $191.89 | $189.45 | $189.66 | $189.66 | 3,414,401 |
| 2023-06-14 | $192.62 | $193.97 | $189.86 | $191.89 | $191.89 | 4,061,354 |
| 2023-06-13 | $190.34 | $192.54 | $189.42 | $192.37 | $192.37 | 3,827,942 |
| 2023-06-12 | $185.00 | $187.96 | $184.71 | $187.66 | $187.66 | 3,845,829 |
| 2023-06-09 | $183.27 | $185.89 | $181.08 | $182.46 | $182.46 | 3,164,496 |
| 2023-06-08 | $181.44 | $182.54 | $180.05 | $181.68 | $181.68 | 2,995,541 |
| 2023-06-07 | $178.27 | $183.36 | $178.27 | $180.37 | $180.37 | 4,061,083 |
| 2023-06-06 | $173.61 | $178.72 | $173.41 | $177.97 | $177.97 | 3,487,425 |
| 2023-06-05 | $179.17 | $179.34 | $173.66 | $174.98 | $174.98 | 3,311,586 |
| 2023-06-02 | $181.31 | $182.00 | $178.92 | $179.80 | $179.80 | 3,697,378 |
| 2023-06-01 | $179.22 | $182.20 | $176.70 | $180.41 | $180.41 | 4,357,270 |
| 2023-05-31 | $175.40 | $180.00 | $175.24 | $177.69 | $177.69 | 7,008,219 |
| 2023-05-30 | $178.12 | $178.84 | $174.81 | $177.43 | $177.43 | 5,233,093 |
| 2023-05-26 | $172.48 | $177.74 | $171.49 | $176.53 | $176.53 | 6,794,834 |
| 2023-05-25 | $166.51 | $173.94 | $161.93 | $172.39 | $172.39 | 9,915,942 |
| 2023-05-24 | $171.50 | $176.63 | $169.74 | $173.20 | $173.20 | 10,367,075 |
| 2023-05-23 | $189.79 | $190.36 | $187.40 | $187.92 | $187.92 | 3,864,704 |
| 2023-05-22 | $189.91 | $193.14 | $189.46 | $191.31 | $191.31 | 2,494,427 |
| 2023-05-19 | $192.26 | $192.65 | $189.76 | $190.53 | $190.53 | 3,598,411 |
| 2023-05-18 | $188.95 | $193.04 | $188.37 | $192.26 | $192.26 | 2,956,796 |
| 2023-05-17 | $184.00 | $188.60 | $183.15 | $187.96 | $187.96 | 3,002,245 |
| 2023-05-16 | $183.63 | $185.26 | $182.59 | $182.79 | $182.79 | 2,179,522 |
| 2023-05-15 | $180.68 | $184.72 | $180.28 | $184.37 | $184.37 | 2,435,842 |
| 2023-05-12 | $181.44 | $182.55 | $178.87 | $180.57 | $180.57 | 1,376,889 |
| 2023-05-11 | $180.40 | $181.09 | $178.74 | $180.59 | $180.59 | 2,252,619 |
| 2023-05-10 | $181.68 | $182.29 | $179.56 | $181.43 | $181.43 | 3,364,890 |
| 2023-05-09 | $182.53 | $182.72 | $178.03 | $179.62 | $179.62 | 3,353,256 |
| 2023-05-08 | $183.79 | $184.57 | $181.73 | $184.52 | $184.52 | 1,936,886 |
| 2023-05-05 | $180.64 | $184.45 | $179.57 | $183.39 | $183.39 | 3,672,165 |
| 2023-05-04 | $182.00 | $182.97 | $180.48 | $181.33 | $181.33 | 2,308,181 |
| 2023-05-03 | $183.42 | $185.18 | $182.03 | $182.39 | $182.39 | 1,788,627 |
| 2023-05-02 | $184.44 | $186.59 | $182.12 | $183.66 | $183.66 | 2,710,801 |
| 2023-05-01 | $180.75 | $182.93 | $180.66 | $182.54 | $182.54 | 2,573,031 |
| 2023-04-28 | $177.64 | $180.16 | $176.27 | $179.88 | $179.88 | 3,167,814 |
| 2023-04-27 | $178.53 | $178.94 | $171.24 | $177.62 | $177.62 | 4,621,687 |
| 2023-04-26 | $181.23 | $182.48 | $179.65 | $180.66 | $180.66 | 3,549,784 |
| 2023-04-25 | $186.13 | $186.14 | $181.07 | $181.14 | $181.14 | 3,474,806 |
| 2023-04-24 | $186.34 | $187.39 | $185.71 | $186.96 | $186.96 | 1,782,021 |
| 2023-04-21 | $186.25 | $187.20 | $184.64 | $186.34 | $186.34 | 1,975,284 |
| 2023-04-20 | $185.57 | $189.22 | $183.10 | $186.98 | $186.98 | 2,807,939 |
| 2023-04-19 | $187.89 | $189.03 | $187.56 | $188.55 | $188.55 | 1,556,048 |
| 2023-04-18 | $190.92 | $191.96 | $188.44 | $189.58 | $189.58 | 1,745,549 |
| 2023-04-17 | $187.66 | $189.95 | $187.40 | $189.57 | $189.57 | 2,095,036 |
| 2023-04-14 | $188.13 | $191.08 | $187.04 | $188.51 | $188.51 | 1,988,171 |
| 2023-04-13 | $187.30 | $190.10 | $186.16 | $189.10 | $189.10 | 2,020,153 |
| 2023-04-12 | $190.80 | $190.80 | $187.02 | $187.29 | $187.29 | 2,085,418 |
| 2023-04-11 | $192.22 | $192.32 | $189.07 | $189.41 | $189.41 | 2,336,387 |
| 2023-04-10 | $185.63 | $191.21 | $185.01 | $190.95 | $190.95 | 2,573,572 |
| 2023-04-06 | $188.74 | $189.80 | $186.82 | $187.17 | $187.17 | 3,010,170 |
| 2023-04-05 | $194.36 | $194.51 | $189.05 | $190.37 | $190.37 | 3,368,265 |
| 2023-04-04 | $197.56 | $198.25 | $193.79 | $195.12 | $195.12 | 3,633,602 |
| 2023-04-03 | $196.47 | $197.75 | $194.26 | $196.28 | $196.28 | 3,120,753 |
| 2023-03-31 | $193.52 | $197.56 | $193.25 | $197.22 | $197.22 | 3,873,013 |
| 2023-03-30 | $191.25 | $195.13 | $190.89 | $194.21 | $194.21 | 4,367,130 |
| 2023-03-29 | $186.04 | $190.30 | $186.04 | $189.17 | $189.17 | 3,577,774 |
| 2023-03-28 | $183.72 | $184.00 | $180.88 | $183.60 | $183.60 | 3,319,876 |
| 2023-03-27 | $188.25 | $188.36 | $184.48 | $184.77 | $184.77 | 3,617,000 |
| 2023-03-24 | $189.10 | $189.42 | $185.66 | $187.69 | $187.69 | 3,401,812 |
| 2023-03-23 | $188.97 | $192.54 | $187.06 | $189.45 | $189.45 | 2,658,351 |
| 2023-03-22 | $188.86 | $191.50 | $186.35 | $186.61 | $186.61 | 3,480,989 |
| 2023-03-21 | $188.88 | $189.92 | $186.00 | $188.40 | $188.40 | 3,232,914 |
| 2023-03-20 | $186.10 | $187.52 | $185.12 | $187.06 | $187.06 | 3,033,511 |
| 2023-03-17 | $187.39 | $188.80 | $184.47 | $185.85 | $185.85 | 6,216,495 |
| 2023-03-16 | $181.32 | $187.31 | $180.20 | $186.63 | $186.63 | 3,715,009 |
| 2023-03-15 | $184.23 | $185.51 | $180.34 | $182.93 | $182.93 | 3,972,728 |
| 2023-03-14 | $184.96 | $188.03 | $183.99 | $186.58 | $186.58 | 4,147,371 |
| 2023-03-13 | $179.81 | $184.30 | $179.08 | $182.55 | $182.55 | 3,310,234 |
| 2023-03-10 | $184.73 | $185.58 | $181.33 | $181.76 | $181.76 | 3,166,910 |
| 2023-03-09 | $187.12 | $188.79 | $183.38 | $183.56 | $183.56 | 3,627,273 |
| 2023-03-08 | $186.37 | $187.45 | $185.20 | $186.57 | $186.57 | 3,179,629 |
| 2023-03-07 | $186.03 | $186.94 | $183.51 | $184.94 | $184.94 | 2,415,116 |
| 2023-03-06 | $187.32 | $188.56 | $185.09 | $185.52 | $185.52 | 2,664,333 |
| 2023-03-03 | $185.31 | $186.80 | $182.94 | $186.25 | $186.25 | 3,112,385 |
| 2023-03-02 | $181.13 | $185.31 | $179.22 | $184.59 | $184.59 | 2,906,429 |
| 2023-03-01 | $183.86 | $185.53 | $182.70 | $183.11 | $183.11 | 2,600,268 |
| 2023-02-28 | $183.00 | $185.53 | $182.54 | $183.47 | $183.47 | 2,644,560 |
| 2023-02-27 | $185.58 | $185.90 | $182.94 | $183.17 | $183.17 | 2,761,560 |
| 2023-02-24 | $183.28 | $183.87 | $181.61 | $182.94 | $182.94 | 3,178,011 |
| 2023-02-23 | $186.98 | $187.47 | $183.14 | $185.65 | $184.78 | 4,501,918 |
| 2023-02-22 | $186.68 | $186.68 | $182.84 | $183.76 | $182.90 | 3,512,568 |
| 2023-02-21 | $190.63 | $191.18 | $185.48 | $185.97 | $185.10 | 5,117,898 |
| 2023-02-17 | $193.09 | $194.40 | $191.36 | $192.71 | $191.81 | 3,774,940 |
| 2023-02-16 | $194.56 | $196.30 | $192.96 | $193.83 | $192.92 | 4,481,698 |
| 2023-02-15 | $194.34 | $196.41 | $191.10 | $196.18 | $195.26 | 7,456,301 |
| 2023-02-14 | $179.07 | $183.13 | $178.53 | $182.54 | $181.69 | 3,784,226 |
| 2023-02-13 | $179.38 | $181.63 | $178.95 | $180.45 | $179.61 | 3,975,486 |
| 2023-02-10 | $177.14 | $179.02 | $176.07 | $178.46 | $177.62 | 4,003,276 |
| 2023-02-09 | $180.75 | $182.23 | $177.32 | $178.52 | $177.68 | 2,983,446 |
| 2023-02-08 | $178.65 | $179.87 | $177.40 | $177.76 | $176.93 | 3,520,553 |
| 2023-02-07 | $178.39 | $181.86 | $177.01 | $181.02 | $180.17 | 3,531,556 |
| 2023-02-06 | $176.99 | $179.32 | $176.37 | $177.55 | $176.72 | 2,916,609 |
| 2023-02-03 | $176.93 | $181.34 | $176.22 | $178.82 | $177.98 | 4,005,655 |
| 2023-02-02 | $177.86 | $180.05 | $176.19 | $179.30 | $178.46 | 4,206,190 |
| 2023-02-01 | $171.33 | $178.51 | $171.23 | $176.59 | $175.76 | 4,200,290 |
| 2023-01-31 | $168.93 | $171.52 | $168.90 | $171.47 | $170.67 | 2,549,376 |
| 2023-01-30 | $169.10 | $171.15 | $168.34 | $168.93 | $168.93 | 3,135,567 |
| 2023-01-27 | $169.07 | $172.03 | $168.40 | $170.83 | $170.83 | 2,453,351 |
| 2023-01-26 | $169.94 | $170.95 | $166.86 | $170.74 | $170.74 | 3,539,873 |
| 2023-01-25 | $166.62 | $168.73 | $164.21 | $168.45 | $168.45 | 2,739,823 |
| 2023-01-24 | $167.91 | $170.03 | $167.36 | $168.86 | $168.86 | 2,407,052 |
| 2023-01-23 | $166.54 | $170.25 | $165.62 | $169.66 | $169.66 | 3,521,865 |
| 2023-01-20 | $163.82 | $165.24 | $161.05 | $165.17 | $165.17 | 3,841,850 |
| 2023-01-19 | $165.56 | $165.64 | $162.10 | $163.13 | $163.13 | 3,082,471 |
| 2023-01-18 | $168.53 | $169.38 | $165.90 | $166.00 | $166.00 | 2,627,740 |
| 2023-01-17 | $167.91 | $169.17 | $166.05 | $166.91 | $166.91 | 3,320,258 |
| 2023-01-13 | $167.50 | $169.43 | $166.42 | $168.98 | $168.98 | 1,891,182 |
| 2023-01-12 | $170.02 | $170.64 | $167.16 | $168.67 | $168.67 | 2,478,167 |
| 2023-01-11 | $167.72 | $170.13 | $167.31 | $169.79 | $169.79 | 3,068,956 |
| 2023-01-10 | $166.50 | $169.75 | $166.50 | $169.22 | $169.22 | 2,351,912 |
| 2023-01-09 | $167.39 | $169.91 | $165.68 | $167.10 | $167.10 | 3,734,105 |
| 2023-01-06 | $161.76 | $166.75 | $159.93 | $165.52 | $165.52 | 3,483,405 |
| 2023-01-05 | $164.47 | $165.63 | $159.58 | $159.69 | $159.69 | 4,750,292 |
| 2023-01-04 | $165.38 | $167.59 | $163.76 | $165.91 | $165.91 | 3,477,922 |
| 2023-01-03 | $165.57 | $166.20 | $161.44 | $162.45 | $162.45 | 4,475,744 |
| 2022-12-30 | $162.36 | $164.16 | $160.76 | $164.03 | $164.03 | 1,619,445 |
| 2022-12-29 | $162.58 | $164.78 | $161.50 | $163.98 | $163.98 | 2,148,909 |
| 2022-12-28 | $161.50 | $163.57 | $160.06 | $160.28 | $160.28 | 1,500,055 |
| 2022-12-27 | $163.57 | $163.70 | $161.15 | $162.20 | $162.20 | 1,932,072 |
| 2022-12-23 | $162.70 | $164.12 | $161.25 | $163.84 | $163.84 | 1,498,283 |
| 2022-12-22 | $164.83 | $164.83 | $161.06 | $163.75 | $163.75 | 2,972,024 |
| 2022-12-21 | $165.38 | $167.84 | $165.22 | $167.41 | $167.41 | 2,181,351 |
| 2022-12-20 | $163.72 | $165.81 | $163.56 | $164.33 | $164.33 | 2,102,308 |
| 2022-12-19 | $167.44 | $167.49 | $163.75 | $165.14 | $165.14 | 2,621,804 |
| 2022-12-16 | $165.28 | $167.25 | $164.07 | $166.82 | $166.82 | 7,411,868 |
| 2022-12-15 | $169.22 | $169.77 | $165.49 | $166.09 | $166.09 | 3,984,957 |
| 2022-12-14 | $175.87 | $176.85 | $170.11 | $171.68 | $171.68 | 3,202,492 |
| 2022-12-13 | $178.01 | $179.95 | $173.68 | $175.49 | $175.49 | 4,778,090 |
| 2022-12-12 | $169.17 | $172.34 | $167.74 | $172.26 | $172.26 | 2,966,840 |
| 2022-12-09 | $168.47 | $170.36 | $167.90 | $168.68 | $168.68 | 2,514,922 |
| 2022-12-08 | $167.07 | $169.80 | $165.92 | $169.65 | $169.65 | 2,836,326 |
| 2022-12-07 | $166.29 | $168.48 | $165.01 | $166.01 | $166.01 | 1,881,647 |
| 2022-12-06 | $167.75 | $168.45 | $165.30 | $166.51 | $166.51 | 3,572,231 |
| 2022-12-05 | $167.86 | $168.90 | $166.78 | $167.84 | $167.84 | 2,615,764 |
| 2022-12-02 | $167.20 | $168.79 | $165.24 | $168.63 | $168.63 | 3,055,210 |
| 2022-12-01 | $173.21 | $173.21 | $169.76 | $171.48 | $170.71 | 3,222,188 |
| 2022-11-30 | $164.56 | $172.19 | $162.70 | $171.91 | $171.14 | 5,396,300 |
| 2022-11-29 | $164.76 | $165.01 | $162.41 | $163.89 | $163.15 | 2,685,792 |
| 2022-11-28 | $164.89 | $167.30 | $162.54 | $164.01 | $163.27 | 3,910,864 |
| 2022-11-25 | $169.04 | $169.50 | $166.98 | $167.09 | $167.09 | 1,698,649 |
| 2022-11-23 | $169.35 | $173.30 | $167.70 | $169.20 | $169.20 | 3,851,895 |
| 2022-11-22 | $165.18 | $168.85 | $162.71 | $168.43 | $168.43 | 5,714,884 |
| 2022-11-21 | $161.16 | $162.01 | $159.15 | $159.24 | $159.24 | 6,276,281 |
| 2022-11-18 | $163.56 | $163.88 | $160.97 | $161.85 | $161.85 | 4,016,639 |
| 2022-11-17 | $158.45 | $161.69 | $158.09 | $161.47 | $161.47 | 2,836,105 |
| 2022-11-16 | $161.89 | $162.11 | $160.23 | $161.27 | $161.27 | 3,858,973 |
| 2022-11-15 | $167.46 | $167.86 | $162.56 | $165.17 | $165.17 | 4,158,124 |
| 2022-11-14 | $163.12 | $166.81 | $160.85 | $161.26 | $161.26 | 4,269,694 |
| 2022-11-11 | $159.40 | $164.89 | $159.31 | $164.06 | $164.06 | 3,211,491 |
| 2022-11-10 | $155.91 | $160.76 | $154.50 | $160.37 | $160.37 | 5,617,349 |
| 2022-11-09 | $149.14 | $150.84 | $147.59 | $148.23 | $148.23 | 3,696,254 |
| 2022-11-08 | $151.14 | $155.60 | $150.03 | $151.04 | $151.04 | 4,968,267 |
| 2022-11-07 | $145.81 | $149.19 | $143.88 | $148.93 | $148.93 | 3,981,597 |
| 2022-11-04 | $142.32 | $145.40 | $141.11 | $144.29 | $144.29 | 5,004,337 |
| 2022-11-03 | $139.40 | $141.01 | $137.79 | $138.02 | $138.02 | 3,706,415 |
| 2022-11-02 | $145.44 | $147.81 | $141.02 | $141.24 | $141.24 | 3,327,692 |
| 2022-11-01 | $145.11 | $145.91 | $143.32 | $144.70 | $144.70 | 2,321,590 |
| 2022-10-31 | $143.81 | $143.88 | $140.61 | $142.62 | $142.62 | 3,078,341 |
| 2022-10-28 | $141.50 | $145.99 | $141.15 | $144.88 | $144.88 | 3,482,009 |
| 2022-10-27 | $142.49 | $143.35 | $140.04 | $140.68 | $140.68 | 4,666,560 |
| 2022-10-26 | $142.77 | $145.65 | $140.54 | $141.38 | $141.38 | 6,726,543 |
| 2022-10-25 | $145.06 | $147.51 | $144.41 | $146.37 | $146.37 | 3,644,779 |
| 2022-10-24 | $144.98 | $146.88 | $142.38 | $144.53 | $144.53 | 3,334,525 |
| 2022-10-21 | $141.93 | $147.42 | $140.95 | $146.59 | $146.59 | 3,612,389 |
| 2022-10-20 | $142.44 | $146.75 | $141.25 | $142.08 | $142.08 | 3,341,084 |
| 2022-10-19 | $140.76 | $142.97 | $139.26 | $141.33 | $141.33 | 2,465,411 |
| 2022-10-18 | $144.64 | $145.21 | $139.34 | $141.10 | $141.10 | 3,280,499 |
| 2022-10-17 | $140.05 | $141.28 | $137.75 | $139.12 | $139.12 | 5,039,785 |
| 2022-10-14 | $144.62 | $144.95 | $136.50 | $136.73 | $136.73 | 4,970,471 |
| 2022-10-13 | $134.70 | $143.94 | $133.48 | $142.75 | $142.75 | 5,040,507 |
| 2022-10-12 | $139.03 | $140.34 | $138.40 | $138.59 | $138.59 | 2,541,083 |
| 2022-10-11 | $139.66 | $141.07 | $136.96 | $138.80 | $138.80 | 4,735,490 |
| 2022-10-10 | $145.14 | $145.48 | $138.91 | $140.90 | $140.90 | 3,828,747 |
| 2022-10-07 | $147.67 | $148.63 | $144.13 | $144.92 | $144.92 | 4,351,218 |
| 2022-10-06 | $151.33 | $153.62 | $150.72 | $150.97 | $150.97 | 2,284,257 |
| 2022-10-05 | $149.10 | $152.96 | $148.84 | $151.89 | $151.89 | 3,052,031 |
| 2022-10-04 | $148.25 | $151.75 | $148.01 | $150.85 | $150.85 | 4,181,915 |
| 2022-10-03 | $141.28 | $146.61 | $139.85 | $145.13 | $145.13 | 4,708,438 |
| 2022-09-30 | $140.86 | $142.63 | $139.24 | $139.34 | $139.34 | 3,525,972 |
| 2022-09-29 | $142.90 | $142.90 | $139.92 | $141.99 | $141.99 | 3,453,546 |
| 2022-09-28 | $140.85 | $145.35 | $139.92 | $144.58 | $144.58 | 3,307,078 |
| 2022-09-27 | $142.69 | $143.93 | $139.87 | $141.81 | $141.81 | 2,964,284 |
| 2022-09-26 | $142.67 | $143.74 | $140.62 | $140.82 | $140.82 | 4,502,484 |
| 2022-09-23 | $143.81 | $144.38 | $140.09 | $141.92 | $141.92 | 4,839,329 |
| 2022-09-22 | $147.99 | $148.33 | $144.20 | $145.34 | $145.34 | 3,352,268 |
| 2022-09-21 | $149.96 | $154.00 | $148.34 | $148.44 | $148.44 | 3,315,562 |
| 2022-09-20 | $148.70 | $150.51 | $148.26 | $149.78 | $149.78 | 2,574,358 |
| 2022-09-19 | $148.07 | $150.39 | $147.87 | $149.61 | $149.61 | 2,398,187 |
| 2022-09-16 | $146.73 | $149.48 | $145.17 | $149.31 | $149.31 | 4,592,425 |
| 2022-09-15 | $149.70 | $150.76 | $146.99 | $147.87 | $147.87 | 3,142,529 |
| 2022-09-14 | $149.52 | $151.29 | $147.99 | $150.25 | $150.25 | 2,272,948 |
| 2022-09-13 | $151.00 | $152.20 | $147.80 | $148.25 | $148.25 | 4,202,179 |
| 2022-09-12 | $155.44 | $155.85 | $153.69 | $155.65 | $155.65 | 3,866,860 |
| 2022-09-09 | $152.49 | $155.20 | $152.49 | $154.18 | $154.18 | 2,620,343 |
| 2022-09-08 | $149.58 | $152.84 | $148.85 | $152.13 | $152.13 | 2,457,650 |
| 2022-09-07 | $149.58 | $151.81 | $148.22 | $150.70 | $150.70 | 2,496,665 |
| 2022-09-06 | $148.61 | $150.07 | $146.53 | $148.23 | $148.23 | 2,479,252 |
| 2022-09-02 | $151.66 | $153.25 | $147.85 | $148.63 | $148.63 | 2,787,475 |
| 2022-09-01 | $148.99 | $151.04 | $146.54 | $150.69 | $150.69 | 3,783,873 |
| 2022-08-31 | $153.46 | $153.46 | $150.34 | $151.53 | $151.53 | 3,535,296 |
| 2022-08-30 | $156.13 | $156.26 | $151.52 | $152.73 | $152.73 | 3,670,214 |
| 2022-08-29 | $156.82 | $157.85 | $154.17 | $155.19 | $155.19 | 3,329,458 |
| 2022-08-26 | $166.84 | $167.48 | $158.51 | $158.67 | $158.67 | 4,238,469 |
| 2022-08-25 | $164.29 | $167.25 | $164.18 | $167.07 | $167.07 | 2,981,788 |
| 2022-08-24 | $163.81 | $164.85 | $162.24 | $163.65 | $163.65 | 3,253,083 |
| 2022-08-23 | $163.48 | $166.29 | $163.48 | $164.41 | $164.41 | 2,128,370 |
| 2022-08-22 | $165.16 | $166.28 | $162.93 | $163.84 | $163.84 | 3,731,143 |
| 2022-08-19 | $168.43 | $168.90 | $167.02 | $168.00 | $168.00 | 3,396,564 |
| 2022-08-18 | $167.73 | $172.48 | $165.94 | $170.13 | $170.13 | 4,513,485 |
| 2022-08-17 | $174.00 | $174.02 | $167.10 | $170.13 | $170.13 | 6,158,621 |
| 2022-08-16 | $179.32 | $179.73 | $176.81 | $179.04 | $179.04 | 3,138,229 |
| 2022-08-15 | $178.41 | $180.01 | $177.43 | $179.89 | $179.89 | 2,798,528 |
| 2022-08-12 | $175.23 | $179.76 | $175.23 | $179.26 | $179.26 | 3,198,431 |
| 2022-08-11 | $176.16 | $178.28 | $174.23 | $174.55 | $174.55 | 2,710,043 |
| 2022-08-10 | $173.72 | $175.30 | $171.22 | $175.08 | $175.08 | 3,213,637 |
| 2022-08-09 | $173.41 | $173.89 | $169.04 | $170.37 | $170.37 | 3,717,659 |
| 2022-08-08 | $176.22 | $177.75 | $173.78 | $175.86 | $175.86 | 2,308,710 |
| 2022-08-05 | $174.75 | $177.52 | $174.10 | $177.25 | $177.25 | 2,495,266 |
| 2022-08-04 | $176.37 | $177.95 | $175.14 | $176.96 | $176.96 | 2,395,134 |
| 2022-08-03 | $171.00 | $176.98 | $171.00 | $176.36 | $176.36 | 2,766,485 |
| 2022-08-02 | $170.28 | $172.53 | $169.61 | $170.77 | $170.77 | 2,179,638 |
| 2022-08-01 | $170.71 | $172.37 | $169.44 | $171.46 | $171.46 | 2,277,237 |
| 2022-07-29 | $168.40 | $172.72 | $167.71 | $171.96 | $171.96 | 4,744,443 |
| 2022-07-28 | $168.71 | $170.95 | $167.30 | $169.67 | $169.67 | 3,880,217 |
| 2022-07-27 | $163.26 | $169.63 | $163.26 | $168.33 | $168.33 | 4,672,494 |
| 2022-07-26 | $163.55 | $164.27 | $161.26 | $161.78 | $161.78 | 3,151,315 |
| 2022-07-25 | $162.95 | $163.15 | $160.27 | $163.04 | $163.04 | 3,085,832 |
| 2022-07-22 | $165.66 | $165.66 | $162.31 | $163.27 | $163.27 | 2,945,016 |
| 2022-07-21 | $164.38 | $165.24 | $162.28 | $165.19 | $165.19 | 2,990,799 |
| 2022-07-20 | $159.65 | $163.72 | $158.76 | $163.12 | $163.12 | 3,126,010 |
| 2022-07-19 | $156.93 | $162.00 | $156.83 | $161.45 | $161.45 | 3,581,996 |
| 2022-07-18 | $158.84 | $159.39 | $154.37 | $155.25 | $155.25 | 2,930,140 |
| 2022-07-15 | $153.84 | $158.28 | $153.33 | $157.97 | $157.97 | 3,736,611 |
| 2022-07-14 | $148.75 | $154.16 | $147.22 | $153.31 | $153.31 | 3,794,146 |
| 2022-07-13 | $145.49 | $149.97 | $145.19 | $149.19 | $149.19 | 2,306,933 |
| 2022-07-12 | $148.46 | $150.18 | $147.40 | $148.05 | $148.05 | 2,305,781 |
| 2022-07-11 | $148.18 | $149.26 | $146.26 | $147.56 | $147.56 | 2,688,810 |
| 2022-07-08 | $147.40 | $150.54 | $145.72 | $149.94 | $149.94 | 1,997,945 |
| 2022-07-07 | $147.71 | $149.68 | $147.24 | $148.57 | $148.57 | 2,742,698 |
| 2022-07-06 | $143.64 | $145.91 | $142.03 | $144.70 | $144.70 | 2,708,562 |
| 2022-07-05 | $139.90 | $143.17 | $138.50 | $143.07 | $143.07 | 3,792,500 |
| 2022-07-01 | $143.94 | $145.10 | $140.52 | $142.91 | $142.91 | 3,175,038 |
| 2022-06-30 | $145.45 | $149.22 | $143.30 | $146.09 | $146.09 | 4,158,019 |
| 2022-06-29 | $146.91 | $147.51 | $144.75 | $147.27 | $147.27 | 2,586,592 |
| 2022-06-28 | $151.41 | $153.16 | $148.37 | $148.49 | $148.49 | 2,786,498 |
| 2022-06-27 | $151.10 | $152.33 | $149.54 | $150.59 | $150.59 | 2,048,285 |
| 2022-06-24 | $147.59 | $150.05 | $147.20 | $149.69 | $149.69 | 5,108,928 |
| 2022-06-23 | $149.02 | $149.21 | $143.94 | $145.54 | $145.54 | 2,946,065 |
| 2022-06-22 | $146.95 | $148.98 | $145.86 | $147.65 | $147.65 | 3,720,364 |
| 2022-06-21 | $147.33 | $150.29 | $147.29 | $148.35 | $148.35 | 3,085,757 |
| 2022-06-17 | $144.02 | $145.50 | $141.79 | $144.63 | $144.63 | 6,724,039 |
| 2022-06-16 | $146.36 | $146.36 | $141.69 | $143.46 | $143.46 | 4,722,838 |
| 2022-06-15 | $149.17 | $152.47 | $146.73 | $150.08 | $150.08 | 3,263,391 |
| 2022-06-14 | $149.21 | $150.14 | $146.05 | $147.17 | $147.17 | 2,765,034 |
| 2022-06-13 | $153.23 | $154.43 | $147.33 | $147.77 | $147.77 | 5,861,619 |
| 2022-06-10 | $158.35 | $160.18 | $156.81 | $156.92 | $156.92 | 3,369,913 |
| 2022-06-09 | $163.99 | $167.03 | $161.51 | $161.61 | $161.61 | 3,144,770 |
| 2022-06-08 | $165.86 | $167.96 | $163.93 | $165.01 | $165.01 | 2,928,881 |
| 2022-06-07 | $163.74 | $167.34 | $162.84 | $166.95 | $166.95 | 2,108,004 |
| 2022-06-06 | $167.35 | $168.83 | $164.56 | $165.27 | $165.27 | 2,273,830 |
| 2022-06-03 | $166.59 | $166.98 | $164.81 | $165.24 | $165.24 | 2,539,151 |
| 2022-06-02 | $164.51 | $169.41 | $163.68 | $169.24 | $169.24 | 2,637,725 |
| 2022-06-01 | $169.18 | $169.31 | $163.32 | $164.77 | $164.77 | 3,283,648 |
| 2022-05-31 | $166.90 | $169.59 | $163.59 | $168.40 | $168.40 | 5,102,506 |
| 2022-05-27 | $165.49 | $168.16 | $164.17 | $167.55 | $167.55 | 4,942,359 |
| 2022-05-26 | $162.36 | $165.89 | $161.41 | $164.00 | $163.26 | 3,820,055 |
| 2022-05-25 | $160.47 | $163.24 | $159.34 | $162.32 | $161.59 | 2,500,281 |
| 2022-05-24 | $159.88 | $163.25 | $158.81 | $161.85 | $161.12 | 3,172,157 |
| 2022-05-23 | $161.62 | $163.50 | $159.88 | $161.55 | $160.82 | 2,291,112 |
| 2022-05-20 | $163.60 | $165.16 | $156.72 | $162.44 | $161.71 | 3,977,616 |
| 2022-05-19 | $160.85 | $164.17 | $159.08 | $160.94 | $160.21 | 3,812,610 |
| 2022-05-18 | $166.33 | $166.33 | $159.24 | $159.92 | $159.20 | 5,684,642 |
| 2022-05-17 | $160.99 | $164.38 | $160.62 | $163.84 | $163.10 | 4,952,192 |
| 2022-05-16 | $157.23 | $159.18 | $155.58 | $157.44 | $156.73 | 2,328,409 |
| 2022-05-13 | $155.04 | $159.70 | $153.88 | $158.74 | $158.02 | 4,783,360 |
| 2022-05-12 | $151.04 | $153.68 | $149.97 | $152.89 | $152.20 | 3,117,744 |
| 2022-05-11 | $153.43 | $157.31 | $151.75 | $151.99 | $151.30 | 3,861,709 |
| 2022-05-10 | $155.94 | $158.52 | $152.65 | $155.22 | $154.52 | 3,157,804 |
| 2022-05-09 | $154.20 | $156.03 | $151.78 | $152.25 | $151.56 | 4,123,127 |
| 2022-05-06 | $156.55 | $158.77 | $154.35 | $156.13 | $155.42 | 2,710,543 |
| 2022-05-05 | $162.02 | $163.37 | $156.51 | $158.24 | $157.53 | 3,961,527 |
| 2022-05-04 | $158.68 | $164.92 | $154.27 | $164.77 | $164.03 | 3,931,603 |
| 2022-05-03 | $157.88 | $159.71 | $156.51 | $158.87 | $158.15 | 2,442,017 |
| 2022-05-02 | $155.34 | $158.54 | $152.79 | $158.15 | $157.44 | 2,865,903 |
| 2022-04-29 | $158.04 | $159.72 | $154.24 | $154.38 | $153.68 | 4,835,835 |
| 2022-04-28 | $154.13 | $162.27 | $153.73 | $160.45 | $159.73 | 4,155,950 |
| 2022-04-27 | $150.00 | $155.73 | $149.68 | $151.72 | $151.03 | 3,077,286 |
| 2022-04-26 | $156.93 | $157.32 | $152.74 | $152.81 | $152.12 | 3,657,449 |
| 2022-04-25 | $154.19 | $159.15 | $153.76 | $158.92 | $158.20 | 4,487,466 |
| 2022-04-22 | $157.98 | $159.63 | $155.17 | $155.25 | $154.55 | 2,640,542 |
| 2022-04-21 | $162.50 | $164.68 | $157.97 | $158.71 | $157.99 | 3,555,165 |
| 2022-04-20 | $164.46 | $165.56 | $160.54 | $161.38 | $160.65 | 2,580,816 |
| 2022-04-19 | $160.34 | $162.80 | $158.61 | $162.32 | $161.59 | 2,674,781 |
| 2022-04-18 | $156.28 | $161.25 | $156.17 | $160.34 | $159.62 | 2,728,489 |
| 2022-04-14 | $158.37 | $159.86 | $156.29 | $156.50 | $155.79 | 5,228,659 |
| 2022-04-13 | $156.72 | $158.96 | $155.21 | $158.12 | $157.41 | 2,335,214 |
| 2022-04-12 | $157.33 | $159.56 | $154.99 | $155.50 | $154.80 | 2,580,012 |
| 2022-04-11 | $157.67 | $158.09 | $154.69 | $154.89 | $154.19 | 3,693,723 |
| 2022-04-08 | $160.46 | $161.01 | $158.40 | $158.74 | $158.02 | 3,025,053 |
| 2022-04-07 | $159.27 | $162.91 | $159.14 | $161.25 | $160.52 | 3,161,761 |
| 2022-04-06 | $157.42 | $164.28 | $157.27 | $160.28 | $159.56 | 6,036,030 |
| 2022-04-05 | $162.51 | $163.52 | $155.87 | $159.98 | $159.26 | 7,086,428 |
| 2022-04-04 | $165.17 | $165.95 | $161.72 | $164.50 | $163.76 | 4,160,753 |
| 2022-04-01 | $166.50 | $167.14 | $162.85 | $165.36 | $164.61 | 2,940,959 |
| 2022-03-31 | $166.96 | $167.94 | $165.08 | $165.18 | $164.43 | 3,881,584 |
| 2022-03-30 | $168.78 | $170.00 | $165.78 | $166.48 | $165.73 | 2,689,136 |
| 2022-03-29 | $169.05 | $171.56 | $167.73 | $170.18 | $169.41 | 3,127,723 |
| 2022-03-28 | $164.18 | $167.45 | $163.35 | $167.26 | $166.50 | 2,745,255 |
| 2022-03-25 | $165.06 | $165.92 | $162.86 | $165.63 | $164.88 | 2,231,113 |
| 2022-03-24 | $160.82 | $165.06 | $159.86 | $164.96 | $164.22 | 3,152,290 |
| 2022-03-23 | $163.38 | $164.31 | $158.79 | $159.14 | $158.42 | 3,409,911 |
| 2022-03-22 | $163.79 | $166.49 | $163.42 | $164.77 | $164.03 | 2,567,138 |
| 2022-03-21 | $161.80 | $164.74 | $161.47 | $164.22 | $163.48 | 3,230,162 |
| 2022-03-18 | $158.56 | $163.94 | $157.09 | $163.45 | $162.71 | 9,688,127 |
| 2022-03-17 | $156.87 | $160.05 | $155.76 | $159.98 | $159.26 | 4,272,372 |
| 2022-03-16 | $153.09 | $158.75 | $152.53 | $158.57 | $157.85 | 4,376,224 |
| 2022-03-15 | $147.32 | $151.46 | $146.41 | $150.92 | $150.24 | 3,309,941 |
| 2022-03-14 | $147.52 | $148.84 | $143.81 | $145.63 | $144.97 | 3,910,529 |
| 2022-03-11 | $153.20 | $153.78 | $147.29 | $147.60 | $146.93 | 3,964,265 |
| 2022-03-10 | $150.85 | $151.79 | $147.85 | $150.56 | $149.88 | 4,035,714 |
| 2022-03-09 | $153.09 | $155.06 | $151.30 | $153.62 | $152.93 | 3,046,254 |
| 2022-03-08 | $146.02 | $152.78 | $143.85 | $148.52 | $147.85 | 4,745,205 |
| 2022-03-07 | $157.02 | $157.34 | $146.21 | $146.28 | $145.62 | 5,701,277 |
| 2022-03-04 | $157.68 | $159.27 | $155.75 | $156.85 | $156.14 | 2,778,580 |
| 2022-03-03 | $161.46 | $161.70 | $156.97 | $159.28 | $158.56 | 2,656,102 |
| 2022-03-02 | $157.47 | $161.53 | $157.11 | $159.82 | $159.10 | 2,578,681 |
| 2022-03-01 | $159.53 | $160.75 | $155.55 | $156.95 | $156.24 | 3,761,795 |
| 2022-02-28 | $161.33 | $161.33 | $157.24 | $160.29 | $159.57 | 3,606,877 |
| 2022-02-25 | $159.88 | $162.18 | $157.67 | $162.12 | $161.39 | 2,741,570 |
| 2022-02-24 | $154.33 | $160.00 | $152.03 | $159.79 | $159.07 | 4,152,212 |
| 2022-02-23 | $162.07 | $163.50 | $156.17 | $156.49 | $155.05 | 5,087,047 |
| 2022-02-22 | $158.90 | $162.88 | $158.29 | $160.88 | $159.40 | 4,269,436 |
| 2022-02-18 | $161.11 | $162.70 | $158.57 | $160.36 | $158.88 | 3,921,632 |
| 2022-02-17 | $166.13 | $166.27 | $160.33 | $160.43 | $158.95 | 4,702,670 |
| 2022-02-16 | $161.89 | $168.89 | $161.57 | $168.34 | $166.79 | 5,825,415 |
| 2022-02-15 | $157.27 | $162.34 | $157.10 | $162.04 | $160.54 | 4,911,123 |
| 2022-02-14 | $154.92 | $157.09 | $151.52 | $153.98 | $152.56 | 4,501,654 |
| 2022-02-11 | $161.96 | $163.28 | $153.08 | $153.90 | $152.48 | 5,455,499 |
| 2022-02-10 | $163.82 | $168.33 | $161.03 | $161.67 | $160.18 | 3,462,561 |
| 2022-02-09 | $165.38 | $168.34 | $163.48 | $168.21 | $166.66 | 3,207,883 |
| 2022-02-08 | $160.93 | $163.68 | $160.40 | $163.13 | $161.62 | 3,173,242 |
| 2022-02-07 | $161.08 | $163.25 | $160.30 | $160.82 | $159.34 | 2,443,478 |
| 2022-02-04 | $160.15 | $162.38 | $156.77 | $161.03 | $159.54 | 5,174,417 |
| 2022-02-03 | $165.64 | $167.62 | $161.57 | $162.02 | $160.52 | 4,452,216 |
| 2022-02-02 | $165.43 | $169.43 | $164.90 | $168.91 | $167.35 | 2,824,541 |
| 2022-02-01 | $164.10 | $165.50 | $161.05 | $165.37 | $163.84 | 3,037,959 |
| 2022-01-31 | $158.32 | $164.23 | $157.21 | $163.97 | $162.46 | 4,504,896 |
| 2022-01-28 | $154.12 | $158.71 | $151.18 | $158.63 | $157.17 | 3,839,703 |
| 2022-01-27 | $162.60 | $163.75 | $154.04 | $154.59 | $153.16 | 4,692,490 |
| 2022-01-26 | $159.00 | $165.10 | $157.34 | $159.77 | $158.30 | 5,849,987 |
| 2022-01-25 | $157.39 | $159.59 | $155.42 | $155.77 | $154.33 | 4,064,160 |
| 2022-01-24 | $159.01 | $161.72 | $151.47 | $161.44 | $159.95 | 6,665,173 |
| 2022-01-21 | $158.82 | $162.68 | $156.96 | $159.52 | $158.05 | 5,547,465 |
| 2022-01-20 | $163.82 | $164.76 | $158.60 | $158.63 | $157.17 | 4,021,403 |
| 2022-01-19 | $167.10 | $168.79 | $162.97 | $163.06 | $161.56 | 3,676,677 |
| 2022-01-18 | $168.69 | $170.12 | $166.17 | $166.50 | $164.96 | 4,152,551 |
| 2022-01-14 | $168.41 | $172.12 | $168.09 | $172.00 | $170.41 | 2,869,639 |
| 2022-01-13 | $175.61 | $176.27 | $169.24 | $169.78 | $168.21 | 3,953,981 |
| 2022-01-12 | $175.39 | $175.39 | $171.97 | $173.75 | $172.15 | 1,993,426 |
| 2022-01-11 | $168.77 | $174.03 | $168.46 | $173.63 | $172.03 | 3,711,357 |
| 2022-01-10 | $168.11 | $170.73 | $165.38 | $170.40 | $168.83 | 6,017,128 |
| 2022-01-07 | $173.10 | $173.76 | $166.00 | $168.84 | $167.28 | 6,747,542 |
| 2022-01-06 | $173.10 | $174.96 | $172.04 | $173.39 | $171.79 | 3,584,642 |
| 2022-01-05 | $175.32 | $177.18 | $172.73 | $172.84 | $171.25 | 3,655,308 |
| 2022-01-04 | $177.68 | $179.52 | $174.12 | $175.55 | $173.93 | 3,889,255 |
| 2022-01-03 | $175.17 | $177.60 | $174.75 | $177.15 | $175.52 | 2,667,456 |
| 2021-12-31 | $174.75 | $176.66 | $174.58 | $175.77 | $174.15 | 1,916,436 |
| 2021-12-30 | $176.00 | $176.96 | $174.47 | $174.78 | $173.17 | 1,638,634 |
| 2021-12-29 | $174.53 | $176.55 | $174.53 | $175.52 | $173.90 | 1,685,487 |
| 2021-12-28 | $176.42 | $176.79 | $174.03 | $174.38 | $172.77 | 1,634,793 |
| 2021-12-27 | $173.01 | $175.53 | $173.01 | $175.47 | $173.85 | 2,135,070 |
| 2021-12-23 | $172.80 | $174.44 | $172.57 | $172.66 | $171.07 | 2,026,190 |
| 2021-12-22 | $171.65 | $172.62 | $170.98 | $172.29 | $170.70 | 2,025,517 |
| 2021-12-21 | $170.12 | $172.34 | $168.93 | $172.08 | $170.49 | 3,018,106 |
| 2021-12-20 | $166.84 | $169.12 | $166.35 | $168.32 | $166.77 | 4,087,481 |
| 2021-12-17 | $171.12 | $172.42 | $169.04 | $170.11 | $168.54 | 7,672,485 |
| 2021-12-16 | $180.15 | $180.80 | $172.16 | $172.60 | $171.01 | 4,817,272 |
| 2021-12-15 | $177.61 | $179.68 | $174.14 | $179.53 | $177.87 | 3,598,688 |
| 2021-12-14 | $176.95 | $178.24 | $173.59 | $176.28 | $174.65 | 3,771,060 |
| 2021-12-13 | $183.45 | $184.66 | $178.22 | $178.47 | $176.82 | 4,457,746 |
| 2021-12-10 | $186.41 | $186.50 | $181.13 | $183.43 | $181.74 | 2,570,895 |
| 2021-12-09 | $184.93 | $187.66 | $183.48 | $183.68 | $181.99 | 3,457,826 |
| 2021-12-08 | $185.76 | $186.52 | $184.33 | $186.26 | $184.54 | 3,167,984 |
| 2021-12-07 | $183.67 | $187.69 | $183.59 | $186.64 | $184.92 | 4,850,057 |
| 2021-12-06 | $182.32 | $182.67 | $176.19 | $181.06 | $179.39 | 3,938,206 |
| 2021-12-03 | $182.97 | $183.95 | $178.71 | $180.79 | $179.12 | 2,958,663 |
| 2021-12-02 | $180.00 | $182.53 | $178.00 | $180.63 | $178.96 | 3,795,551 |
| 2021-12-01 | $182.28 | $188.20 | $180.65 | $180.84 | $178.49 | 4,831,375 |
| 2021-11-30 | $182.61 | $184.26 | $178.91 | $180.25 | $177.91 | 4,561,777 |
| 2021-11-29 | $180.54 | $183.69 | $178.45 | $183.20 | $180.82 | 4,374,848 |
| 2021-11-26 | $179.00 | $180.41 | $176.78 | $178.00 | $175.69 | 2,539,089 |
| 2021-11-24 | $181.45 | $182.51 | $179.67 | $182.47 | $180.10 | 2,914,821 |
| 2021-11-23 | $186.25 | $188.00 | $180.23 | $182.45 | $180.08 | 4,976,419 |
| 2021-11-22 | $190.00 | $191.95 | $185.36 | $185.50 | $183.09 | 5,229,001 |
| 2021-11-19 | $188.09 | $190.00 | $187.72 | $188.80 | $186.35 | 3,299,833 |
| 2021-11-18 | $188.10 | $188.69 | $185.99 | $188.09 | $185.65 | 2,091,871 |
| 2021-11-17 | $188.03 | $188.10 | $185.54 | $187.04 | $184.61 | 2,242,418 |
| 2021-11-16 | $184.58 | $187.85 | $184.50 | $187.67 | $185.23 | 2,126,290 |
| 2021-11-15 | $185.72 | $185.72 | $183.74 | $185.06 | $182.65 | 1,337,191 |
| 2021-11-12 | $183.57 | $185.70 | $181.55 | $184.79 | $182.39 | 1,843,939 |
| 2021-11-11 | $183.23 | $183.37 | $180.43 | $183.10 | $180.72 | 1,703,264 |
| 2021-11-10 | $183.00 | $185.50 | $180.04 | $180.86 | $178.51 | 2,735,548 |
| 2021-11-09 | $184.32 | $185.89 | $182.82 | $185.00 | $182.60 | 2,328,236 |
| 2021-11-08 | $183.47 | $185.94 | $183.36 | $184.46 | $182.06 | 2,582,310 |
| 2021-11-05 | $183.75 | $186.10 | $182.20 | $184.18 | $181.79 | 3,415,692 |
| 2021-11-04 | $179.00 | $180.96 | $176.25 | $180.73 | $178.38 | 5,252,671 |
| 2021-11-03 | $177.42 | $179.27 | $175.87 | $178.80 | $176.48 | 1,997,741 |
| 2021-11-02 | $174.99 | $178.25 | $174.70 | $177.94 | $175.63 | 2,330,623 |
| 2021-11-01 | $173.18 | $175.25 | $172.91 | $174.99 | $172.72 | 2,169,442 |
| 2021-10-29 | $171.40 | $173.86 | $170.59 | $173.49 | $171.23 | 3,137,367 |
| 2021-10-28 | $172.26 | $174.35 | $171.53 | $172.46 | $170.22 | 2,781,100 |
| 2021-10-27 | $174.11 | $175.00 | $170.00 | $170.46 | $168.24 | 6,263,894 |
| 2021-10-26 | $181.97 | $182.39 | $179.64 | $179.88 | $177.54 | 2,209,197 |
| 2021-10-25 | $178.58 | $181.10 | $178.42 | $180.52 | $178.17 | 2,498,205 |
| 2021-10-22 | $179.24 | $180.77 | $177.68 | $178.42 | $176.10 | 3,074,268 |
| 2021-10-21 | $176.66 | $179.05 | $176.14 | $178.81 | $176.49 | 2,743,999 |
| 2021-10-20 | $176.91 | $177.86 | $175.92 | $176.92 | $174.62 | 3,025,789 |
| 2021-10-19 | $173.74 | $176.75 | $172.55 | $176.63 | $174.33 | 3,336,706 |
| 2021-10-18 | $170.38 | $173.66 | $169.72 | $173.33 | $171.08 | 2,541,462 |
| 2021-10-15 | $170.03 | $172.10 | $169.72 | $172.04 | $169.80 | 2,887,018 |
| 2021-10-14 | $166.52 | $168.60 | $166.13 | $168.20 | $166.01 | 5,043,330 |
| 2021-10-13 | $165.96 | $166.71 | $163.57 | $164.35 | $162.21 | 3,416,601 |
| 2021-10-12 | $168.51 | $169.57 | $163.82 | $164.02 | $161.89 | 3,018,047 |
| 2021-10-11 | $168.12 | $171.54 | $167.80 | $167.90 | $165.72 | 1,964,892 |
| 2021-10-08 | $168.48 | $168.95 | $166.68 | $168.62 | $166.43 | 3,145,920 |
| 2021-10-07 | $167.43 | $169.29 | $166.74 | $166.98 | $164.81 | 2,174,098 |
| 2021-10-06 | $163.78 | $166.27 | $163.14 | $166.05 | $163.89 | 2,753,976 |
| 2021-10-05 | $165.24 | $166.73 | $163.96 | $165.37 | $163.22 | 2,899,064 |
| 2021-10-04 | $166.74 | $167.70 | $163.65 | $164.26 | $162.12 | 5,377,545 |
| 2021-10-01 | $167.83 | $168.88 | $164.76 | $167.37 | $165.19 | 3,549,208 |
| 2021-09-30 | $170.36 | $171.26 | $167.36 | $167.48 | $165.30 | 4,820,634 |
| 2021-09-29 | $170.54 | $171.83 | $168.12 | $168.84 | $166.65 | 3,498,449 |
| 2021-09-28 | $172.28 | $174.88 | $171.18 | $171.29 | $169.06 | 5,493,955 |
| 2021-09-27 | $177.27 | $178.13 | $175.60 | $176.91 | $174.61 | 4,497,221 |
| 2021-09-24 | $176.55 | $178.84 | $175.84 | $178.53 | $176.21 | 2,393,400 |
| 2021-09-23 | $174.50 | $177.79 | $174.15 | $177.23 | $174.93 | 3,391,930 |
| 2021-09-22 | $172.00 | $174.26 | $171.23 | $173.85 | $171.59 | 3,484,536 |
| 2021-09-21 | $170.82 | $171.64 | $168.24 | $170.57 | $168.35 | 4,011,364 |
| 2021-09-20 | $170.10 | $170.76 | $167.03 | $169.48 | $167.28 | 10,189,658 |
| 2021-09-17 | $171.40 | $173.02 | $170.29 | $171.52 | $169.29 | 13,056,376 |
| 2021-09-16 | $172.43 | $174.46 | $172.43 | $173.21 | $170.96 | 4,582,749 |
| 2021-09-15 | $173.94 | $174.46 | $172.08 | $174.08 | $171.82 | 4,498,520 |
| 2021-09-14 | $173.54 | $174.10 | $171.54 | $173.47 | $171.22 | 5,335,497 |
| 2021-09-13 | $171.59 | $173.14 | $170.30 | $172.81 | $170.56 | 7,431,688 |
| 2021-09-10 | $169.60 | $172.09 | $169.55 | $169.94 | $167.73 | 4,280,896 |
| 2021-09-09 | $163.27 | $170.13 | $163.27 | $168.81 | $166.62 | 7,601,831 |
| 2021-09-08 | $163.71 | $165.67 | $162.40 | $163.67 | $161.54 | 4,620,111 |
| 2021-09-07 | $162.66 | $163.74 | $162.15 | $163.27 | $161.15 | 5,132,140 |
| 2021-09-03 | $162.52 | $163.50 | $161.74 | $162.44 | $160.33 | 2,385,601 |
| 2021-09-02 | $162.13 | $162.94 | $161.22 | $162.62 | $160.51 | 4,514,740 |
| 2021-09-01 | $163.77 | $164.20 | $161.04 | $161.11 | $159.02 | 6,513,639 |
| 2021-08-31 | $166.15 | $166.52 | $161.34 | $162.95 | $160.83 | 9,136,562 |
| 2021-08-30 | $166.97 | $168.27 | $166.65 | $166.98 | $164.81 | 4,901,685 |
| 2021-08-27 | $167.30 | $169.81 | $166.17 | $166.48 | $164.32 | 9,136,163 |
| 2021-08-26 | $165.00 | $168.48 | $163.69 | $167.36 | $165.18 | 7,306,498 |
| 2021-08-25 | $166.11 | $167.93 | $163.08 | $164.00 | $161.20 | 19,156,429 |
| 2021-08-24 | $169.84 | $170.36 | $164.75 | $165.85 | $163.02 | 8,137,035 |
| 2021-08-23 | $170.24 | $172.80 | $166.06 | $169.63 | $166.74 | 13,465,562 |
| 2021-08-20 | $166.87 | $168.18 | $165.07 | $166.64 | $163.80 | 2,912,992 |
| 2021-08-19 | $165.12 | $166.97 | $163.55 | $166.79 | $163.95 | 3,451,106 |
| 2021-08-18 | $164.90 | $168.04 | $161.29 | $165.78 | $162.95 | 5,452,773 |
| 2021-08-17 | $170.14 | $170.14 | $165.66 | $166.30 | $163.46 | 4,592,955 |
| 2021-08-16 | $169.63 | $171.56 | $169.47 | $171.07 | $168.15 | 2,163,205 |
| 2021-08-13 | $169.35 | $170.77 | $168.39 | $170.08 | $167.18 | 2,040,075 |
| 2021-08-12 | $169.50 | $169.71 | $166.56 | $168.58 | $165.71 | 2,562,085 |
| 2021-08-11 | $172.04 | $172.09 | $168.68 | $170.46 | $167.55 | 1,946,436 |
| 2021-08-10 | $171.31 | $171.64 | $169.00 | $171.00 | $168.08 | 1,943,813 |
| 2021-08-09 | $171.06 | $172.53 | $169.39 | $171.31 | $168.39 | 2,580,792 |
| 2021-08-06 | $168.83 | $171.89 | $168.37 | $171.13 | $168.21 | 3,164,228 |
| 2021-08-05 | $173.56 | $173.77 | $168.83 | $169.93 | $167.03 | 3,468,277 |
| 2021-08-04 | $168.74 | $175.25 | $168.60 | $172.58 | $169.64 | 10,201,140 |
| 2021-08-03 | $168.37 | $169.02 | $165.59 | $168.68 | $165.80 | 3,271,214 |
| 2021-08-02 | $168.64 | $171.33 | $167.37 | $167.62 | $164.76 | 2,822,043 |
| 2021-07-30 | $165.58 | $168.20 | $165.14 | $167.42 | $164.57 | 2,678,831 |
| 2021-07-29 | $164.78 | $167.16 | $164.54 | $166.54 | $163.70 | 3,142,345 |
| 2021-07-28 | $163.32 | $164.65 | $162.84 | $164.04 | $161.24 | 3,632,425 |
| 2021-07-27 | $163.51 | $163.75 | $159.54 | $162.59 | $159.82 | 4,077,740 |
| 2021-07-26 | $161.27 | $164.34 | $161.27 | $163.90 | $161.11 | 1,733,633 |
| 2021-07-23 | $163.23 | $163.84 | $161.67 | $163.55 | $160.76 | 2,178,752 |
| 2021-07-22 | $162.26 | $163.03 | $160.83 | $162.02 | $159.26 | 3,251,020 |
| 2021-07-21 | $161.29 | $164.84 | $160.78 | $164.84 | $162.03 | 2,076,338 |
| 2021-07-20 | $159.34 | $161.81 | $157.92 | $160.91 | $158.17 | 2,831,099 |
| 2021-07-19 | $158.72 | $159.61 | $156.55 | $158.98 | $156.27 | 2,772,010 |
| 2021-07-16 | $163.99 | $164.75 | $160.26 | $160.44 | $157.70 | 2,284,134 |
| 2021-07-15 | $165.91 | $165.91 | $162.32 | $163.66 | $160.87 | 3,505,929 |
| 2021-07-14 | $168.67 | $170.00 | $165.87 | $166.16 | $163.33 | 2,012,798 |
| 2021-07-13 | $167.02 | $168.36 | $165.98 | $167.26 | $164.41 | 2,127,156 |
| 2021-07-12 | $166.52 | $167.62 | $165.67 | $167.55 | $164.69 | 2,073,979 |
| 2021-07-09 | $163.96 | $166.61 | $162.74 | $166.27 | $163.43 | 2,346,298 |
| 2021-07-08 | $162.31 | $164.30 | $160.18 | $163.91 | $161.12 | 3,152,523 |
| 2021-07-07 | $169.27 | $169.43 | $164.64 | $165.43 | $162.61 | 4,204,667 |
| 2021-07-06 | $171.53 | $171.53 | $166.75 | $168.32 | $165.45 | 2,293,457 |
| 2021-07-02 | $170.29 | $171.23 | $169.63 | $170.67 | $167.76 | 1,563,454 |
| 2021-07-01 | $172.03 | $172.09 | $168.89 | $169.17 | $166.29 | 2,865,052 |
| 2021-06-30 | $171.15 | $172.45 | $170.20 | $172.16 | $169.22 | 2,954,397 |
| 2021-06-29 | $170.28 | $171.84 | $169.90 | $171.40 | $168.48 | 2,121,396 |
| 2021-06-28 | $168.94 | $171.16 | $168.44 | $170.57 | $167.66 | 2,265,927 |
| 2021-06-25 | $167.53 | $169.47 | $167.07 | $167.66 | $164.80 | 2,959,516 |
| 2021-06-24 | $166.20 | $167.27 | $165.24 | $167.04 | $164.19 | 2,059,924 |
| 2021-06-23 | $163.63 | $164.93 | $163.00 | $163.63 | $160.84 | 2,256,995 |
| 2021-06-22 | $163.55 | $164.20 | $162.43 | $163.67 | $160.88 | 2,983,838 |
| 2021-06-21 | $162.57 | $164.31 | $162.18 | $164.15 | $161.35 | 2,973,158 |
| 2021-06-18 | $165.34 | $165.34 | $161.47 | $162.19 | $159.42 | 3,936,524 |
| 2021-06-17 | $166.02 | $168.22 | $165.09 | $166.22 | $163.39 | 2,391,617 |
| 2021-06-16 | $168.06 | $168.63 | $164.45 | $166.02 | $163.19 | 2,329,736 |
| 2021-06-15 | $168.43 | $168.93 | $167.09 | $167.62 | $164.76 | 2,377,983 |
| 2021-06-14 | $167.77 | $168.44 | $165.78 | $168.44 | $165.57 | 2,755,523 |
| 2021-06-11 | $167.69 | $167.74 | $166.44 | $167.60 | $164.74 | 2,383,314 |
| 2021-06-10 | $167.19 | $167.87 | $164.69 | $167.34 | $164.49 | 2,905,837 |
| 2021-06-09 | $165.42 | $166.91 | $164.94 | $166.37 | $163.53 | 3,245,417 |
| 2021-06-08 | $166.51 | $166.51 | $163.24 | $164.91 | $162.10 | 2,437,121 |
| 2021-06-07 | $164.66 | $165.57 | $164.01 | $164.48 | $161.68 | 1,999,197 |
| 2021-06-04 | $162.39 | $166.15 | $162.39 | $165.58 | $162.76 | 2,443,209 |
| 2021-06-03 | $161.64 | $163.73 | $161.02 | $162.07 | $159.31 | 2,553,781 |
| 2021-06-02 | $163.86 | $165.32 | $163.36 | $164.50 | $161.70 | 2,071,817 |
| 2021-06-01 | $163.76 | $166.32 | $162.17 | $163.69 | $160.90 | 2,981,969 |
| 2021-05-28 | $163.73 | $165.62 | $163.08 | $164.60 | $161.79 | 2,750,191 |
| 2021-05-27 | $163.19 | $165.35 | $162.94 | $163.21 | $160.43 | 3,469,163 |
| 2021-05-26 | $163.72 | $165.16 | $162.67 | $163.88 | $160.41 | 4,016,350 |
| 2021-05-25 | $164.31 | $165.17 | $162.69 | $163.72 | $160.25 | 3,327,324 |
| 2021-05-24 | $160.99 | $162.99 | $160.73 | $162.51 | $159.07 | 3,434,677 |
| 2021-05-21 | $159.69 | $160.77 | $158.98 | $159.36 | $155.98 | 3,526,671 |
| 2021-05-20 | $155.37 | $161.20 | $154.87 | $159.47 | $156.09 | 5,986,511 |
| 2021-05-19 | $145.79 | $153.33 | $144.07 | $153.12 | $149.88 | 7,066,133 |
| 2021-05-18 | $149.61 | $149.79 | $145.81 | $145.89 | $142.80 | 4,223,019 |
| 2021-05-17 | $148.37 | $148.82 | $145.83 | $148.10 | $144.96 | 5,079,834 |
| 2021-05-14 | $147.99 | $150.77 | $146.63 | $149.61 | $146.44 | 4,852,092 |
| 2021-05-13 | $147.61 | $149.33 | $145.62 | $146.63 | $143.52 | 4,053,239 |
| 2021-05-12 | $147.40 | $149.01 | $145.65 | $146.05 | $142.96 | 4,732,995 |
| 2021-05-11 | $148.34 | $152.09 | $147.85 | $150.84 | $147.64 | 4,643,144 |
| 2021-05-10 | $156.83 | $157.17 | $150.76 | $150.79 | $147.59 | 4,132,404 |
| 2021-05-07 | $156.67 | $158.35 | $156.02 | $157.26 | $153.93 | 2,706,596 |
| 2021-05-06 | $153.99 | $156.48 | $152.86 | $155.42 | $152.13 | 4,775,190 |
| 2021-05-05 | $153.28 | $155.22 | $152.30 | $153.93 | $150.67 | 4,415,443 |
| 2021-05-04 | $150.00 | $152.00 | $148.55 | $151.91 | $148.69 | 3,849,712 |
| 2021-05-03 | $154.00 | $154.18 | $150.70 | $151.32 | $148.11 | 3,265,463 |
| 2021-04-30 | $155.54 | $156.31 | $152.57 | $153.16 | $149.91 | 4,035,021 |
| 2021-04-29 | $156.54 | $158.11 | $154.01 | $158.01 | $154.66 | 5,833,014 |
| 2021-04-28 | $158.50 | $158.76 | $155.04 | $156.06 | $152.75 | 3,304,556 |
| 2021-04-27 | $161.34 | $161.92 | $159.47 | $159.55 | $156.17 | 3,232,502 |
| 2021-04-26 | $158.63 | $161.90 | $158.27 | $160.64 | $157.24 | 2,705,503 |
| 2021-04-23 | $156.70 | $159.97 | $156.11 | $159.02 | $155.65 | 3,415,473 |
| 2021-04-22 | $157.27 | $158.13 | $154.91 | $155.37 | $152.08 | 2,487,856 |
| 2021-04-21 | $155.49 | $158.34 | $154.12 | $158.29 | $154.94 | 2,713,111 |
| 2021-04-20 | $154.90 | $156.26 | $153.57 | $154.47 | $151.20 | 2,339,678 |
| 2021-04-19 | $158.48 | $159.00 | $155.70 | $156.91 | $153.59 | 3,405,026 |
| 2021-04-16 | $160.99 | $161.33 | $159.14 | $159.51 | $156.13 | 1,862,017 |
| 2021-04-15 | $160.00 | $161.32 | $158.69 | $160.71 | $157.30 | 1,816,032 |
| 2021-04-14 | $157.71 | $160.63 | $157.65 | $158.46 | $155.10 | 1,596,398 |
| 2021-04-13 | $160.55 | $160.95 | $157.36 | $159.16 | $155.79 | 1,704,620 |
| 2021-04-12 | $160.64 | $160.89 | $158.96 | $159.73 | $156.35 | 2,026,743 |
| 2021-04-09 | $160.80 | $161.97 | $160.17 | $161.24 | $157.82 | 2,250,494 |
| 2021-04-08 | $161.62 | $162.23 | $159.50 | $162.12 | $158.68 | 2,599,546 |
| 2021-04-07 | $161.68 | $161.98 | $158.63 | $159.45 | $156.07 | 2,062,824 |
| 2021-04-06 | $162.30 | $163.09 | $159.76 | $161.71 | $158.28 | 2,422,061 |
| 2021-04-05 | $162.16 | $163.90 | $160.60 | $163.49 | $160.03 | 2,628,373 |
| 2021-04-01 | $157.38 | $160.49 | $156.88 | $160.38 | $156.98 | 3,345,796 |
| 2021-03-31 | $154.22 | $156.11 | $153.61 | $155.08 | $151.79 | 3,457,075 |
| 2021-03-30 | $152.15 | $153.43 | $151.50 | $152.61 | $149.38 | 2,114,094 |
| 2021-03-29 | $155.03 | $156.21 | $152.02 | $153.85 | $150.59 | 2,751,718 |
| 2021-03-26 | $148.42 | $157.37 | $148.00 | $157.11 | $153.78 | 3,686,203 |
| 2021-03-25 | $148.44 | $150.91 | $146.51 | $149.90 | $146.72 | 2,725,303 |
| 2021-03-24 | $152.34 | $153.97 | $150.20 | $150.44 | $147.25 | 2,792,999 |
| 2021-03-23 | $154.59 | $154.97 | $149.63 | $150.49 | $147.30 | 2,505,424 |
| 2021-03-22 | $153.22 | $156.32 | $153.22 | $154.50 | $151.23 | 3,321,634 |
| 2021-03-19 | $149.40 | $153.21 | $147.74 | $151.91 | $148.69 | 4,624,903 |
| 2021-03-18 | $151.35 | $153.28 | $149.28 | $149.45 | $146.28 | 3,853,407 |
| 2021-03-17 | $150.42 | $154.87 | $150.07 | $154.16 | $150.89 | 2,852,783 |
| 2021-03-16 | $152.34 | $154.51 | $151.94 | $153.08 | $149.84 | 2,324,553 |
| 2021-03-15 | $149.62 | $151.11 | $147.96 | $151.00 | $147.80 | 2,113,191 |
| 2021-03-12 | $148.60 | $149.83 | $147.55 | $149.54 | $146.37 | 3,658,533 |
| 2021-03-11 | $150.35 | $152.12 | $149.99 | $151.03 | $147.83 | 4,462,146 |
| 2021-03-10 | $151.33 | $151.52 | $147.09 | $147.11 | $143.99 | 3,137,413 |
| 2021-03-09 | $148.73 | $151.11 | $148.17 | $149.43 | $146.26 | 5,203,369 |
| 2021-03-08 | $147.77 | $149.56 | $143.77 | $144.06 | $141.01 | 3,996,375 |
| 2021-03-05 | $149.00 | $149.62 | $143.39 | $148.88 | $145.73 | 4,040,153 |
| 2021-03-04 | $149.19 | $149.59 | $142.25 | $144.52 | $141.46 | 4,870,042 |
| 2021-03-03 | $153.17 | $155.00 | $149.52 | $149.94 | $146.76 | 2,665,947 |
| 2021-03-02 | $159.41 | $159.41 | $154.03 | $154.29 | $151.02 | 3,016,494 |
| 2021-03-01 | $157.08 | $158.78 | $155.03 | $158.59 | $155.23 | 3,385,690 |
| 2021-02-26 | $156.56 | $157.75 | $152.26 | $155.82 | $152.52 | 5,539,840 |
| 2021-02-25 | $158.70 | $160.15 | $153.29 | $153.68 | $150.42 | 3,277,503 |
| 2021-02-24 | $156.52 | $161.92 | $155.16 | $161.76 | $157.62 | 2,748,906 |
| 2021-02-23 | $157.36 | $158.67 | $153.31 | $157.70 | $153.67 | 3,022,283 |
| 2021-02-22 | $162.31 | $163.41 | $158.47 | $159.24 | $155.17 | 3,502,325 |
| 2021-02-19 | $160.63 | $164.40 | $160.00 | $163.80 | $159.61 | 2,944,031 |
| 2021-02-18 | $157.94 | $158.77 | $155.66 | $158.09 | $154.05 | 3,808,456 |
| 2021-02-17 | $157.15 | $162.11 | $155.00 | $159.75 | $155.67 | 3,713,372 |
| 2021-02-16 | $162.85 | $163.95 | $160.36 | $160.49 | $156.39 | 3,172,413 |
| 2021-02-12 | $158.99 | $161.40 | $157.91 | $160.78 | $156.67 | 2,387,914 |
| 2021-02-11 | $154.61 | $159.02 | $154.61 | $158.80 | $154.74 | 2,981,585 |
| 2021-02-10 | $154.70 | $154.79 | $151.60 | $153.23 | $149.31 | 1,756,157 |
| 2021-02-09 | $152.70 | $153.51 | $151.73 | $152.85 | $148.94 | 1,688,455 |
| 2021-02-08 | $150.16 | $153.30 | $148.76 | $153.20 | $149.28 | 2,296,013 |
| 2021-02-05 | $151.72 | $151.93 | $148.61 | $148.76 | $144.96 | 2,169,328 |
| 2021-02-04 | $147.83 | $150.65 | $147.00 | $150.52 | $146.67 | 2,027,583 |
| 2021-02-03 | $152.00 | $152.41 | $147.46 | $147.58 | $143.81 | 2,703,592 |
| 2021-02-02 | $153.02 | $154.25 | $150.99 | $151.87 | $147.99 | 2,512,111 |
| 2021-02-01 | $148.34 | $152.26 | $147.33 | $151.88 | $148.00 | 2,958,608 |
| 2021-01-29 | $148.58 | $149.53 | $146.65 | $147.33 | $143.56 | 3,512,758 |
| 2021-01-28 | $150.37 | $151.86 | $148.45 | $149.21 | $145.40 | 4,351,965 |
| 2021-01-27 | $151.09 | $152.82 | $146.75 | $147.48 | $143.71 | 5,644,562 |
| 2021-01-26 | $153.93 | $155.53 | $152.03 | $154.94 | $150.98 | 2,329,108 |
| 2021-01-25 | $157.00 | $157.29 | $152.49 | $153.72 | $149.79 | 3,697,109 |
| 2021-01-22 | $157.73 | $158.94 | $155.42 | $155.58 | $151.60 | 3,147,156 |
| 2021-01-21 | $160.61 | $160.93 | $157.56 | $159.29 | $155.22 | 2,469,486 |
| 2021-01-20 | $161.43 | $162.98 | $159.58 | $159.83 | $155.74 | 2,296,226 |
| 2021-01-19 | $158.46 | $160.97 | $158.30 | $160.54 | $156.44 | 2,992,073 |
| 2021-01-15 | $158.03 | $159.06 | $155.53 | $157.75 | $153.72 | 2,338,013 |
| 2021-01-14 | $159.18 | $160.82 | $159.18 | $159.46 | $155.38 | 2,028,093 |
| 2021-01-13 | $160.00 | $161.78 | $158.15 | $158.48 | $154.43 | 2,622,851 |
| 2021-01-12 | $157.01 | $159.34 | $156.52 | $159.09 | $155.02 | 2,572,363 |
| 2021-01-11 | $156.13 | $159.20 | $155.01 | $158.30 | $154.25 | 2,609,994 |
| 2021-01-08 | $156.02 | $159.81 | $155.82 | $156.74 | $152.73 | 4,204,960 |
| 2021-01-07 | $151.83 | $156.21 | $151.14 | $155.61 | $151.63 | 2,661,268 |
| 2021-01-06 | $147.73 | $152.29 | $147.11 | $149.30 | $145.48 | 2,498,159 |
| 2021-01-05 | $145.77 | $148.67 | $145.14 | $148.63 | $144.83 | 1,513,687 |
| 2021-01-04 | $148.45 | $150.55 | $144.62 | $146.02 | $142.29 | 2,496,642 |
| 2020-12-31 | $146.50 | $147.83 | $145.70 | $147.73 | $143.95 | 1,626,778 |
| 2020-12-30 | $144.65 | $146.61 | $144.50 | $146.18 | $142.44 | 1,138,772 |
| 2020-12-29 | $145.18 | $145.24 | $142.74 | $143.66 | $139.99 | 1,130,938 |
| 2020-12-28 | $146.41 | $147.48 | $144.44 | $144.68 | $140.98 | 1,435,461 |
| 2020-12-24 | $144.11 | $144.48 | $143.01 | $144.47 | $140.78 | 466,385 |
| 2020-12-23 | $144.80 | $145.62 | $143.08 | $143.22 | $139.56 | 2,200,941 |
| 2020-12-22 | $142.73 | $144.68 | $142.67 | $144.28 | $140.59 | 2,163,678 |
| 2020-12-21 | $141.73 | $143.39 | $141.31 | $142.59 | $138.94 | 1,827,363 |
| 2020-12-18 | $144.38 | $145.00 | $143.44 | $144.56 | $140.86 | 4,230,799 |
| 2020-12-17 | $143.55 | $143.87 | $142.61 | $143.78 | $140.10 | 2,354,186 |
| 2020-12-16 | $144.76 | $144.76 | $141.57 | $142.80 | $139.15 | 1,583,312 |
| 2020-12-15 | $145.26 | $145.26 | $143.49 | $144.06 | $140.38 | 2,554,459 |
| 2020-12-14 | $142.06 | $143.93 | $141.66 | $142.33 | $138.69 | 2,214,406 |
| 2020-12-11 | $140.04 | $142.06 | $139.49 | $141.15 | $137.54 | 3,215,957 |
| 2020-12-10 | $140.57 | $142.67 | $140.14 | $141.28 | $137.67 | 2,704,351 |
| 2020-12-09 | $145.40 | $146.31 | $140.91 | $141.78 | $138.16 | 3,019,527 |
| 2020-12-08 | $143.25 | $146.31 | $143.21 | $146.13 | $142.39 | 2,837,482 |
| 2020-12-07 | $144.68 | $144.68 | $142.50 | $143.71 | $140.04 | 1,734,467 |
| 2020-12-04 | $139.75 | $144.14 | $139.21 | $143.97 | $140.29 | 3,349,071 |
| 2020-12-03 | $140.58 | $141.42 | $139.33 | $139.75 | $136.18 | 1,734,072 |
| 2020-12-02 | $140.71 | $141.64 | $140.07 | $140.66 | $136.46 | 2,193,004 |
| 2020-12-01 | $140.00 | $141.91 | $138.81 | $140.73 | $136.53 | 3,160,127 |
| 2020-11-30 | $137.65 | $139.32 | $137.10 | $139.08 | $134.93 | 3,010,588 |
| 2020-11-27 | $138.12 | $138.55 | $137.24 | $137.75 | $133.64 | 1,305,724 |
| 2020-11-25 | $136.61 | $137.95 | $134.96 | $135.95 | $131.89 | 2,040,208 |
| 2020-11-24 | $137.69 | $137.92 | $132.84 | $136.89 | $132.80 | 4,641,987 |
| 2020-11-23 | $135.28 | $137.34 | $135.18 | $137.07 | $132.98 | 2,884,170 |
| 2020-11-20 | $136.62 | $136.91 | $134.68 | $134.88 | $130.85 | 2,295,742 |
| 2020-11-19 | $131.66 | $136.23 | $131.50 | $136.17 | $132.10 | 2,473,972 |
| 2020-11-18 | $135.95 | $136.51 | $132.97 | $133.23 | $129.25 | 2,359,399 |
| 2020-11-17 | $136.99 | $137.46 | $135.15 | $135.87 | $131.81 | 2,978,125 |
| 2020-11-16 | $137.78 | $140.17 | $136.81 | $138.01 | $133.89 | 3,433,233 |
| 2020-11-13 | $137.43 | $137.93 | $135.68 | $136.27 | $132.20 | 2,220,393 |
| 2020-11-12 | $137.35 | $137.69 | $134.39 | $135.48 | $131.43 | 2,013,556 |
| 2020-11-11 | $135.56 | $138.64 | $135.56 | $137.38 | $133.28 | 2,515,248 |
| 2020-11-10 | $135.00 | $136.86 | $133.90 | $134.78 | $130.75 | 4,742,619 |
| 2020-11-09 | $138.56 | $140.38 | $135.70 | $135.82 | $131.76 | 5,151,081 |
| 2020-11-06 | $130.98 | $133.78 | $130.00 | $133.50 | $129.51 | 3,814,632 |
| 2020-11-05 | $127.45 | $130.95 | $126.86 | $130.40 | $126.51 | 3,753,271 |
| 2020-11-04 | $122.39 | $126.38 | $121.02 | $125.94 | $122.18 | 3,765,494 |
| 2020-11-03 | $119.50 | $121.31 | $119.27 | $119.75 | $116.17 | 2,549,906 |
| 2020-11-02 | $120.14 | $120.14 | $117.62 | $118.48 | $114.94 | 2,445,333 |
| 2020-10-30 | $117.31 | $118.66 | $116.33 | $118.53 | $114.99 | 3,099,150 |
| 2020-10-29 | $116.23 | $119.45 | $115.64 | $118.48 | $114.94 | 2,680,256 |
| 2020-10-28 | $118.90 | $119.54 | $116.20 | $116.47 | $112.99 | 3,387,212 |
| 2020-10-27 | $121.59 | $122.20 | $120.23 | $120.29 | $116.70 | 2,475,120 |
| 2020-10-26 | $123.38 | $123.65 | $119.81 | $121.13 | $117.51 | 2,186,233 |
| 2020-10-23 | $125.22 | $125.65 | $123.45 | $124.20 | $120.49 | 2,304,076 |
| 2020-10-22 | $124.56 | $125.14 | $122.92 | $124.75 | $121.02 | 2,070,506 |
| 2020-10-21 | $124.08 | $125.81 | $123.00 | $124.76 | $121.03 | 3,992,787 |
| 2020-10-20 | $122.96 | $124.52 | $122.49 | $123.62 | $119.93 | 2,898,904 |
| 2020-10-19 | $124.62 | $125.26 | $122.33 | $122.61 | $118.95 | 2,390,888 |
| 2020-10-16 | $124.75 | $125.82 | $123.54 | $123.64 | $119.95 | 2,232,510 |
| 2020-10-15 | $121.44 | $124.56 | $120.90 | $123.98 | $120.28 | 2,033,103 |
| 2020-10-14 | $123.71 | $124.19 | $122.49 | $123.04 | $119.37 | 1,494,931 |
| 2020-10-13 | $126.35 | $126.49 | $123.32 | $123.59 | $119.90 | 2,439,601 |
| 2020-10-12 | $124.72 | $126.32 | $124.01 | $126.11 | $122.34 | 3,053,145 |
| 2020-10-09 | $122.33 | $124.41 | $121.76 | $123.33 | $119.65 | 3,984,732 |
| 2020-10-08 | $119.93 | $121.10 | $119.29 | $120.34 | $116.75 | 3,993,053 |
| 2020-10-07 | $117.10 | $118.98 | $115.79 | $118.67 | $115.13 | 4,256,028 |
| 2020-10-06 | $115.96 | $118.93 | $115.03 | $115.54 | $112.09 | 3,773,013 |
| 2020-10-05 | $115.36 | $116.69 | $114.97 | $116.60 | $113.12 | 4,413,996 |
| 2020-10-02 | $116.50 | $117.95 | $114.00 | $114.01 | $110.60 | 3,172,657 |
| 2020-10-01 | $118.98 | $119.64 | $117.37 | $118.99 | $115.44 | 3,092,908 |
| 2020-09-30 | $116.71 | $118.25 | $116.21 | $116.74 | $113.25 | 3,185,085 |
| 2020-09-29 | $115.99 | $117.94 | $115.84 | $116.65 | $113.17 | 2,303,840 |
| 2020-09-28 | $115.32 | $117.07 | $114.77 | $117.06 | $113.56 | 2,071,681 |
| 2020-09-25 | $111.77 | $113.66 | $110.66 | $113.48 | $110.09 | 2,293,652 |
| 2020-09-24 | $111.99 | $114.32 | $111.46 | $112.68 | $109.31 | 2,255,466 |
| 2020-09-23 | $114.89 | $115.63 | $112.18 | $112.50 | $109.14 | 3,149,787 |
| 2020-09-22 | $114.14 | $114.75 | $112.91 | $114.70 | $111.27 | 2,220,076 |
| 2020-09-21 | $112.97 | $114.04 | $111.88 | $113.93 | $110.53 | 3,282,543 |
| 2020-09-18 | $116.04 | $116.30 | $114.09 | $114.91 | $111.48 | 5,849,921 |
| 2020-09-17 | $112.81 | $115.63 | $112.60 | $115.49 | $112.04 | 2,537,835 |
| 2020-09-16 | $117.01 | $117.73 | $115.44 | $115.56 | $112.11 | 2,476,790 |
| 2020-09-15 | $115.52 | $116.98 | $115.15 | $116.06 | $112.59 | 2,237,271 |
| 2020-09-14 | $115.78 | $115.78 | $113.69 | $114.62 | $111.20 | 2,350,918 |
| 2020-09-11 | $115.12 | $115.79 | $112.50 | $113.80 | $110.40 | 2,361,878 |
| 2020-09-10 | $115.81 | $116.85 | $113.67 | $114.27 | $110.86 | 2,403,914 |
| 2020-09-09 | $114.96 | $116.25 | $114.21 | $115.46 | $112.01 | 3,698,529 |
| 2020-09-08 | $114.39 | $116.24 | $112.80 | $112.93 | $109.56 | 5,379,056 |
| 2020-09-04 | $117.11 | $118.39 | $114.25 | $117.44 | $113.93 | 3,766,435 |
| 2020-09-03 | $121.35 | $121.36 | $116.76 | $117.12 | $113.62 | 5,880,259 |
| 2020-09-02 | $119.13 | $122.52 | $118.75 | $121.83 | $118.19 | 5,158,073 |
| 2020-09-01 | $117.79 | $118.87 | $116.86 | $118.76 | $115.21 | 2,787,316 |
| 2020-08-31 | $118.75 | $118.98 | $116.80 | $116.88 | $113.39 | 2,948,174 |
| 2020-08-28 | $119.13 | $119.62 | $118.29 | $119.58 | $116.01 | 2,123,116 |
| 2020-08-27 | $120.95 | $120.97 | $117.95 | $119.04 | $115.48 | 3,055,446 |
| 2020-08-26 | $119.91 | $121.25 | $118.98 | $120.51 | $116.30 | 3,462,986 |
| 2020-08-25 | $117.40 | $120.00 | $117.40 | $119.90 | $115.72 | 3,007,009 |
| 2020-08-24 | $117.21 | $117.54 | $116.22 | $117.23 | $113.14 | 2,292,302 |
| 2020-08-21 | $117.07 | $117.23 | $115.74 | $116.02 | $111.97 | 3,055,989 |
| 2020-08-20 | $117.72 | $118.50 | $116.64 | $117.45 | $113.35 | 2,866,941 |
| 2020-08-19 | $118.50 | $119.47 | $117.51 | $118.15 | $114.03 | 4,722,421 |
| 2020-08-18 | $118.01 | $118.69 | $117.19 | $117.88 | $113.77 | 5,718,013 |
| 2020-08-17 | $118.43 | $118.50 | $117.25 | $117.44 | $113.34 | 2,569,458 |
| 2020-08-14 | $118.57 | $119.06 | $117.07 | $117.18 | $113.09 | 2,079,793 |
| 2020-08-13 | $118.25 | $119.14 | $117.55 | $118.11 | $113.99 | 2,894,421 |
| 2020-08-12 | $117.20 | $119.57 | $116.75 | $119.22 | $115.06 | 3,601,929 |
| 2020-08-11 | $117.32 | $119.43 | $116.33 | $116.56 | $112.49 | 4,316,085 |
| 2020-08-10 | $116.24 | $117.31 | $115.46 | $116.76 | $112.69 | 3,412,081 |
| 2020-08-07 | $116.87 | $117.30 | $115.52 | $116.32 | $112.26 | 2,110,808 |
| 2020-08-06 | $116.11 | $117.15 | $115.07 | $116.74 | $112.67 | 2,299,225 |
| 2020-08-05 | $116.58 | $116.74 | $114.93 | $116.17 | $112.12 | 3,115,198 |
| 2020-08-04 | $116.37 | $118.04 | $116.12 | $117.18 | $113.09 | 3,310,260 |
| 2020-08-03 | $115.87 | $116.81 | $115.11 | $116.57 | $112.50 | 3,068,195 |
| 2020-07-31 | $116.53 | $116.53 | $113.37 | $114.85 | $110.84 | 3,293,277 |
| 2020-07-30 | $114.74 | $116.56 | $114.17 | $116.30 | $112.24 | 3,164,097 |
| 2020-07-29 | $115.96 | $117.76 | $115.61 | $117.53 | $113.43 | 3,944,438 |
| 2020-07-28 | $114.77 | $115.99 | $113.77 | $115.43 | $111.40 | 4,393,650 |
| 2020-07-27 | $113.12 | $116.08 | $112.91 | $115.80 | $111.76 | 3,977,538 |
| 2020-07-24 | $110.99 | $113.97 | $110.84 | $112.21 | $108.29 | 3,736,051 |
| 2020-07-23 | $113.56 | $113.99 | $110.47 | $111.94 | $108.03 | 4,216,251 |
| 2020-07-22 | $114.64 | $115.01 | $113.05 | $113.88 | $109.91 | 4,271,267 |
| 2020-07-21 | $117.29 | $117.49 | $113.89 | $114.58 | $110.58 | 4,967,220 |
| 2020-07-20 | $117.04 | $117.85 | $115.54 | $117.06 | $112.98 | 3,481,199 |
| 2020-07-17 | $116.46 | $117.17 | $115.76 | $116.75 | $112.68 | 2,709,205 |
| 2020-07-16 | $116.72 | $116.90 | $114.91 | $115.98 | $111.93 | 4,183,050 |
| 2020-07-15 | $119.26 | $119.36 | $116.96 | $117.90 | $113.79 | 4,159,217 |
| 2020-07-14 | $116.19 | $118.28 | $113.81 | $118.01 | $113.89 | 6,289,809 |
| 2020-07-13 | $121.73 | $122.93 | $116.46 | $117.25 | $113.16 | 14,320,024 |
| 2020-07-10 | $124.41 | $125.08 | $122.81 | $124.50 | $120.16 | 1,769,032 |
| 2020-07-09 | $122.47 | $125.04 | $121.04 | $124.19 | $119.86 | 1,841,055 |
| 2020-07-08 | $123.07 | $123.60 | $120.99 | $122.86 | $118.57 | 1,818,891 |
| 2020-07-07 | $121.69 | $124.36 | $121.54 | $122.62 | $118.34 | 1,920,303 |
| 2020-07-06 | $122.96 | $124.51 | $122.88 | $123.62 | $119.31 | 1,273,255 |
| 2020-07-02 | $122.41 | $122.81 | $120.74 | $121.24 | $117.01 | 1,624,409 |
| 2020-07-01 | $122.29 | $122.42 | $120.30 | $120.37 | $116.17 | 1,587,483 |
| 2020-06-30 | $119.52 | $123.20 | $119.01 | $122.64 | $118.36 | 2,400,514 |
| 2020-06-29 | $118.91 | $119.31 | $117.11 | $119.00 | $114.85 | 1,406,154 |
| 2020-06-26 | $119.87 | $120.02 | $117.14 | $117.87 | $113.76 | 2,264,141 |
| 2020-06-25 | $119.82 | $120.30 | $117.61 | $120.10 | $115.91 | 1,809,135 |
| 2020-06-24 | $122.38 | $122.61 | $118.63 | $119.47 | $115.30 | 2,102,949 |
| 2020-06-23 | $122.50 | $124.51 | $120.97 | $123.25 | $118.95 | 2,693,899 |
| 2020-06-22 | $120.02 | $120.73 | $118.35 | $120.50 | $116.30 | 2,034,569 |
| 2020-06-19 | $124.39 | $124.39 | $119.94 | $120.18 | $115.99 | 4,495,695 |
| 2020-06-18 | $122.36 | $123.47 | $121.99 | $122.81 | $118.52 | 1,248,672 |
| 2020-06-17 | $122.59 | $123.74 | $121.85 | $122.53 | $118.25 | 1,478,878 |
| 2020-06-16 | $123.63 | $124.35 | $120.20 | $122.69 | $118.41 | 2,706,381 |
| 2020-06-15 | $116.15 | $118.67 | $115.07 | $118.50 | $114.37 | 1,695,554 |
| 2020-06-12 | $119.51 | $119.70 | $115.50 | $118.41 | $114.28 | 3,138,665 |
| 2020-06-11 | $120.96 | $121.18 | $115.43 | $115.65 | $111.61 | 3,210,604 |
| 2020-06-10 | $124.19 | $124.58 | $121.99 | $122.88 | $118.59 | 1,892,677 |
| 2020-06-09 | $122.05 | $124.36 | $121.57 | $123.39 | $119.08 | 2,471,531 |
| 2020-06-08 | $125.00 | $125.35 | $122.83 | $123.71 | $119.39 | 1,809,820 |
| 2020-06-05 | $124.85 | $127.39 | $123.96 | $124.59 | $120.24 | 3,549,883 |
| 2020-06-04 | $119.87 | $122.86 | $119.87 | $122.38 | $118.11 | 1,653,179 |
| 2020-06-03 | $118.85 | $122.87 | $118.39 | $121.62 | $117.38 | 3,762,345 |
| 2020-06-02 | $113.00 | $116.87 | $112.44 | $116.80 | $112.72 | 3,112,799 |
| 2020-06-01 | $112.37 | $113.44 | $111.33 | $112.78 | $108.84 | 1,209,503 |
| 2020-05-29 | $111.31 | $113.31 | $110.41 | $112.95 | $109.01 | 2,913,338 |
| 2020-05-28 | $114.17 | $114.36 | $110.46 | $110.96 | $107.09 | 2,274,237 |
| 2020-05-27 | $113.82 | $115.39 | $111.63 | $114.68 | $110.06 | 1,825,888 |
| 2020-05-26 | $113.87 | $115.24 | $112.55 | $112.70 | $108.16 | 2,112,511 |
| 2020-05-22 | $110.76 | $111.80 | $109.52 | $111.06 | $106.59 | 1,765,044 |
| 2020-05-21 | $113.42 | $114.24 | $110.10 | $111.01 | $106.54 | 3,021,054 |
| 2020-05-20 | $111.69 | $115.57 | $110.86 | $114.57 | $109.96 | 4,753,509 |
| 2020-05-19 | $107.81 | $110.38 | $106.11 | $106.33 | $102.05 | 3,591,453 |
| 2020-05-18 | $105.08 | $109.16 | $104.57 | $108.34 | $103.98 | 2,536,425 |
| 2020-05-15 | $103.05 | $103.56 | $100.09 | $101.80 | $97.70 | 4,237,511 |
| 2020-05-14 | $103.51 | $105.57 | $100.46 | $105.49 | $101.24 | 2,052,972 |
| 2020-05-13 | $106.51 | $107.38 | $102.36 | $103.80 | $99.62 | 2,470,145 |
| 2020-05-12 | $109.38 | $110.66 | $106.45 | $106.60 | $102.31 | 2,018,503 |
| 2020-05-11 | $108.04 | $109.44 | $107.25 | $108.42 | $104.06 | 1,436,587 |
| 2020-05-08 | $107.12 | $109.87 | $106.50 | $109.83 | $105.41 | 1,286,222 |
| 2020-05-07 | $106.96 | $107.74 | $105.83 | $106.35 | $102.07 | 1,162,640 |
| 2020-05-06 | $106.83 | $107.70 | $104.80 | $105.25 | $101.01 | 1,328,709 |
| 2020-05-05 | $105.74 | $107.30 | $105.14 | $105.94 | $101.68 | 1,818,364 |
| 2020-05-04 | $103.13 | $103.84 | $100.99 | $103.40 | $99.24 | 2,550,543 |
| 2020-05-01 | $106.37 | $107.29 | $103.23 | $103.64 | $99.47 | 2,782,413 |
| 2020-04-30 | $111.45 | $113.00 | $109.35 | $109.60 | $105.19 | 2,455,864 |
| 2020-04-29 | $109.34 | $114.06 | $109.20 | $113.34 | $108.78 | 2,544,272 |
| 2020-04-28 | $110.93 | $111.80 | $107.49 | $107.61 | $103.28 | 1,648,713 |
| 2020-04-27 | $106.61 | $108.56 | $106.22 | $108.03 | $103.68 | 1,848,894 |
| 2020-04-24 | $101.61 | $106.43 | $101.61 | $105.92 | $101.66 | 2,899,905 |
| 2020-04-23 | $102.08 | $103.94 | $101.12 | $101.81 | $97.71 | 2,585,628 |
| 2020-04-22 | $99.93 | $102.72 | $99.26 | $102.12 | $98.01 | 3,170,599 |
| 2020-04-21 | $98.06 | $99.07 | $96.05 | $96.47 | $92.59 | 4,028,101 |
| 2020-04-20 | $102.16 | $103.03 | $100.00 | $100.91 | $96.85 | 1,498,285 |
| 2020-04-17 | $103.96 | $104.73 | $101.39 | $102.80 | $98.66 | 1,917,047 |
| 2020-04-16 | $101.52 | $102.34 | $99.11 | $101.83 | $97.73 | 2,622,038 |
| 2020-04-15 | $100.73 | $101.16 | $98.27 | $100.45 | $96.41 | 1,884,096 |
| 2020-04-14 | $101.80 | $103.30 | $100.07 | $103.02 | $98.87 | 3,178,112 |
| 2020-04-13 | $97.52 | $100.22 | $97.33 | $99.67 | $95.66 | 2,348,250 |
| 2020-04-09 | $101.34 | $103.57 | $97.87 | $98.79 | $94.81 | 2,806,713 |
| 2020-04-08 | $97.22 | $101.56 | $95.75 | $101.40 | $97.32 | 3,001,301 |
| 2020-04-07 | $99.02 | $100.92 | $95.85 | $96.25 | $92.38 | 3,814,769 |
| 2020-04-06 | $90.14 | $96.30 | $89.92 | $95.80 | $91.94 | 3,673,920 |
| 2020-04-03 | $87.39 | $88.80 | $85.34 | $86.56 | $83.08 | 2,253,789 |
| 2020-04-02 | $83.13 | $88.27 | $82.90 | $87.70 | $84.17 | 3,638,215 |
| 2020-04-01 | $86.04 | $88.11 | $83.67 | $84.09 | $80.70 | 3,231,933 |
| 2020-03-31 | $90.56 | $92.27 | $89.18 | $89.65 | $86.04 | 3,432,090 |
| 2020-03-30 | $89.54 | $91.47 | $87.60 | $90.97 | $87.31 | 3,268,287 |
| 2020-03-27 | $89.26 | $92.63 | $88.26 | $88.67 | $85.10 | 3,009,981 |
| 2020-03-26 | $94.53 | $96.50 | $90.86 | $92.62 | $88.89 | 5,063,654 |
| 2020-03-25 | $92.66 | $97.44 | $89.74 | $94.36 | $90.56 | 3,860,017 |
| 2020-03-24 | $89.78 | $94.00 | $87.44 | $93.73 | $89.96 | 3,651,400 |
| 2020-03-23 | $85.78 | $87.51 | $80.51 | $85.16 | $81.73 | 4,063,670 |
| 2020-03-20 | $92.41 | $93.37 | $84.88 | $85.08 | $81.65 | 4,567,550 |
| 2020-03-19 | $82.44 | $91.70 | $79.44 | $90.32 | $86.68 | 4,464,962 |
| 2020-03-18 | $87.44 | $92.49 | $79.08 | $82.23 | $78.92 | 5,725,763 |
| 2020-03-17 | $86.14 | $96.90 | $82.32 | $95.44 | $91.60 | 5,555,718 |
| 2020-03-16 | $89.84 | $92.86 | $83.02 | $83.21 | $79.86 | 7,287,252 |
| 2020-03-13 | $94.88 | $100.46 | $89.36 | $99.79 | $95.77 | 6,399,368 |
| 2020-03-12 | $89.79 | $95.36 | $87.25 | $90.01 | $86.39 | 8,483,817 |
| 2020-03-11 | $99.48 | $100.65 | $93.96 | $94.41 | $90.61 | 4,168,159 |
| 2020-03-10 | $100.13 | $102.54 | $96.12 | $102.44 | $98.32 | 4,355,311 |
| 2020-03-09 | $99.61 | $103.61 | $97.11 | $97.51 | $93.58 | 4,936,845 |
| 2020-03-06 | $105.00 | $107.46 | $104.51 | $107.00 | $102.69 | 3,801,183 |
| 2020-03-05 | $109.03 | $112.07 | $107.92 | $108.87 | $104.49 | 2,197,267 |
| 2020-03-04 | $109.00 | $112.54 | $106.68 | $112.46 | $107.93 | 2,180,977 |
| 2020-03-03 | $110.13 | $113.19 | $106.57 | $107.20 | $102.88 | 3,416,121 |
| 2020-03-02 | $110.09 | $111.44 | $107.24 | $111.27 | $106.79 | 3,979,561 |
| 2020-02-28 | $103.96 | $110.06 | $103.50 | $109.05 | $104.66 | 6,036,781 |
| 2020-02-27 | $111.82 | $113.71 | $107.57 | $107.72 | $103.38 | 3,541,339 |
| 2020-02-26 | $115.98 | $117.39 | $114.29 | $114.84 | $109.59 | 2,896,612 |
| 2020-02-25 | $118.54 | $118.78 | $113.38 | $114.66 | $109.41 | 3,251,681 |
| 2020-02-24 | $119.34 | $119.69 | $116.97 | $117.36 | $111.99 | 3,041,587 |
| 2020-02-21 | $122.92 | $123.97 | $120.81 | $122.76 | $117.14 | 2,813,765 |
| 2020-02-20 | $124.40 | $125.57 | $122.37 | $124.55 | $118.85 | 3,062,435 |
| 2020-02-19 | $125.06 | $127.30 | $122.39 | $123.89 | $118.22 | 4,598,958 |
| 2020-02-18 | $116.23 | $118.89 | $116.07 | $118.57 | $113.15 | 3,077,811 |
| 2020-02-14 | $119.05 | $119.37 | $116.70 | $117.65 | $112.27 | 1,869,020 |
| 2020-02-13 | $118.23 | $119.04 | $116.95 | $118.88 | $113.44 | 2,391,089 |
| 2020-02-12 | $117.41 | $119.05 | $117.29 | $118.81 | $113.37 | 1,856,037 |
| 2020-02-11 | $113.45 | $117.77 | $113.45 | $116.88 | $111.53 | 2,765,514 |
| 2020-02-10 | $110.91 | $112.90 | $110.45 | $112.90 | $107.73 | 1,813,906 |
| 2020-02-07 | $115.00 | $115.14 | $112.11 | $112.27 | $107.13 | 1,663,795 |
| 2020-02-06 | $116.94 | $117.19 | $115.35 | $115.79 | $110.49 | 1,398,262 |
| 2020-02-05 | $115.08 | $117.06 | $114.11 | $116.68 | $111.34 | 2,192,425 |
| 2020-02-04 | $112.26 | $113.38 | $111.62 | $112.46 | $107.32 | 2,249,780 |
| 2020-02-03 | $110.70 | $111.61 | $109.55 | $110.00 | $104.97 | 2,134,777 |
| 2020-01-31 | $111.66 | $111.72 | $109.20 | $109.75 | $104.73 | 3,245,433 |
| 2020-01-30 | $112.23 | $113.50 | $110.96 | $112.37 | $107.23 | 2,760,980 |
| 2020-01-29 | $114.31 | $114.47 | $112.60 | $113.23 | $108.05 | 3,501,466 |
| 2020-01-28 | $114.03 | $114.59 | $113.05 | $114.31 | $109.08 | 2,670,469 |
| 2020-01-27 | $114.65 | $114.98 | $112.20 | $112.21 | $107.08 | 2,737,804 |
| 2020-01-24 | $121.78 | $122.20 | $116.90 | $117.57 | $112.19 | 1,972,168 |
| 2020-01-23 | $120.42 | $121.07 | $118.85 | $120.86 | $115.33 | 2,170,308 |
| 2020-01-22 | $119.64 | $121.05 | $119.28 | $120.42 | $114.91 | 1,654,714 |
| 2020-01-21 | $118.19 | $119.67 | $118.00 | $119.31 | $113.85 | 2,244,119 |
| 2020-01-17 | $119.75 | $119.92 | $119.02 | $119.47 | $114.00 | 2,303,296 |
| 2020-01-16 | $118.48 | $119.22 | $118.01 | $119.13 | $113.68 | 1,413,598 |
| 2020-01-15 | $119.41 | $119.41 | $117.23 | $117.51 | $112.13 | 1,729,207 |
| 2020-01-14 | $118.98 | $120.59 | $118.70 | $119.53 | $114.06 | 1,326,776 |
| 2020-01-13 | $118.78 | $119.64 | $118.22 | $119.06 | $113.61 | 1,336,056 |
| 2020-01-10 | $120.80 | $120.81 | $118.37 | $118.57 | $113.15 | 1,610,520 |
| 2020-01-09 | $121.63 | $121.69 | $119.74 | $120.66 | $115.14 | 1,418,485 |
| 2020-01-08 | $120.31 | $121.46 | $119.69 | $120.66 | $115.14 | 2,036,477 |
| 2020-01-07 | $118.90 | $120.88 | $118.40 | $119.58 | $114.11 | 2,214,839 |
| 2020-01-06 | $116.25 | $117.32 | $115.61 | $116.92 | $111.57 | 1,979,387 |
| 2020-01-03 | $118.00 | $119.67 | $117.73 | $118.31 | $112.90 | 1,374,372 |
| 2020-01-02 | $120.11 | $120.65 | $118.74 | $120.43 | $114.92 | 1,151,468 |
| 2019-12-31 | $118.82 | $119.14 | $118.14 | $118.84 | $113.40 | 963,456 |
| 2019-12-30 | $119.28 | $119.45 | $117.94 | $118.86 | $113.42 | 1,107,348 |
| 2019-12-27 | $119.72 | $120.00 | $118.99 | $119.45 | $113.99 | 1,360,930 |
| 2019-12-26 | $119.67 | $120.13 | $119.26 | $119.73 | $114.25 | 912,635 |
| 2019-12-24 | $119.26 | $119.88 | $119.11 | $119.72 | $114.24 | 487,824 |
| 2019-12-23 | $120.00 | $120.55 | $119.03 | $119.17 | $113.72 | 1,565,751 |
| 2019-12-20 | $120.18 | $120.22 | $117.90 | $119.82 | $114.34 | 4,449,011 |
| 2019-12-19 | $117.38 | $118.82 | $117.13 | $118.70 | $113.27 | 1,713,995 |
| 2019-12-18 | $118.89 | $119.53 | $116.86 | $117.00 | $111.65 | 2,708,958 |
| 2019-12-17 | $118.91 | $119.41 | $118.07 | $118.82 | $113.38 | 1,467,449 |
| 2019-12-16 | $119.52 | $120.50 | $118.49 | $118.86 | $113.42 | 2,062,535 |
| 2019-12-13 | $117.58 | $119.47 | $116.90 | $118.77 | $113.34 | 1,644,295 |
| 2019-12-12 | $115.87 | $118.66 | $115.61 | $117.81 | $112.42 | 2,424,054 |
| 2019-12-11 | $114.95 | $116.49 | $114.79 | $115.85 | $110.55 | 2,203,209 |
| 2019-12-10 | $114.58 | $115.44 | $114.03 | $114.41 | $109.18 | 2,815,854 |
| 2019-12-09 | $115.78 | $115.78 | $114.51 | $114.62 | $109.38 | 1,553,263 |
| 2019-12-06 | $114.74 | $116.10 | $114.40 | $115.89 | $110.59 | 2,150,292 |
| 2019-12-05 | $113.95 | $115.23 | $113.16 | $113.43 | $108.24 | 2,443,405 |
| 2019-12-04 | $111.80 | $114.51 | $111.80 | $114.39 | $108.64 | 2,890,447 |
| 2019-12-03 | $109.54 | $110.43 | $108.67 | $110.25 | $104.71 | 2,157,134 |
| 2019-12-02 | $113.06 | $113.36 | $110.93 | $111.26 | $105.67 | 1,715,849 |
| 2019-11-29 | $113.03 | $114.39 | $112.44 | $112.95 | $107.27 | 1,036,675 |
| 2019-11-27 | $116.11 | $116.31 | $113.03 | $113.70 | $107.98 | 3,948,863 |
| 2019-11-26 | $108.62 | $115.45 | $107.51 | $114.89 | $109.11 | 7,432,903 |
| 2019-11-25 | $111.62 | $113.47 | $111.32 | $112.93 | $107.25 | 3,031,509 |
| 2019-11-22 | $111.08 | $111.08 | $109.14 | $110.65 | $105.09 | 1,783,561 |
| 2019-11-21 | $109.06 | $109.24 | $107.85 | $108.78 | $103.31 | 2,903,049 |
| 2019-11-20 | $110.80 | $110.83 | $108.22 | $108.58 | $103.12 | 2,988,293 |
| 2019-11-19 | $112.73 | $113.03 | $111.57 | $111.71 | $106.09 | 1,876,162 |
| 2019-11-18 | $113.03 | $113.03 | $111.70 | $111.97 | $106.34 | 1,845,257 |
| 2019-11-15 | $114.70 | $114.95 | $112.59 | $113.40 | $107.70 | 1,767,396 |
| 2019-11-14 | $113.70 | $113.70 | $112.54 | $113.32 | $107.62 | 1,102,241 |
| 2019-11-13 | $112.26 | $114.39 | $111.91 | $114.17 | $108.43 | 1,729,378 |
| 2019-11-12 | $113.03 | $114.01 | $112.74 | $113.26 | $107.57 | 2,277,128 |
| 2019-11-11 | $112.55 | $112.74 | $111.42 | $112.55 | $106.89 | 1,263,530 |
| 2019-11-08 | $111.98 | $113.04 | $111.17 | $113.02 | $107.34 | 1,123,931 |
| 2019-11-07 | $113.77 | $113.82 | $111.53 | $112.29 | $106.65 | 1,139,209 |
| 2019-11-06 | $113.00 | $113.22 | $110.65 | $112.03 | $106.40 | 1,676,838 |
| 2019-11-05 | $111.47 | $114.43 | $111.34 | $113.45 | $107.75 | 3,043,690 |
| 2019-11-04 | $111.07 | $112.26 | $110.35 | $111.39 | $105.79 | 1,696,867 |
| 2019-11-01 | $107.62 | $109.92 | $107.56 | $109.37 | $103.87 | 1,991,769 |
| 2019-10-31 | $107.70 | $107.70 | $104.95 | $106.63 | $101.27 | 3,847,445 |
| 2019-10-30 | $110.51 | $110.99 | $107.77 | $108.25 | $102.81 | 2,543,748 |
| 2019-10-29 | $109.24 | $110.12 | $107.84 | $108.05 | $102.62 | 2,766,559 |
| 2019-10-28 | $107.70 | $109.08 | $107.42 | $108.83 | $103.36 | 2,072,964 |
| 2019-10-25 | $105.55 | $107.03 | $105.12 | $106.83 | $101.46 | 1,867,697 |
| 2019-10-24 | $106.37 | $106.68 | $104.92 | $105.32 | $100.03 | 3,053,496 |
| 2019-10-23 | $107.50 | $107.75 | $104.58 | $105.57 | $100.26 | 4,596,793 |
| 2019-10-22 | $111.25 | $112.24 | $110.73 | $110.88 | $105.31 | 1,664,161 |
| 2019-10-21 | $110.19 | $111.48 | $109.99 | $111.11 | $105.52 | 1,327,271 |
| 2019-10-18 | $110.17 | $110.43 | $108.42 | $109.48 | $103.98 | 1,428,915 |
| 2019-10-17 | $111.77 | $112.26 | $109.63 | $110.00 | $104.47 | 1,494,105 |
| 2019-10-16 | $112.71 | $113.25 | $110.39 | $110.59 | $105.03 | 1,963,966 |
| 2019-10-15 | $110.75 | $113.41 | $110.50 | $113.29 | $107.59 | 2,629,701 |
| 2019-10-14 | $110.57 | $111.00 | $109.99 | $110.34 | $104.79 | 1,761,884 |
| 2019-10-11 | $109.73 | $112.72 | $109.73 | $111.22 | $105.63 | 2,626,741 |
| 2019-10-10 | $107.80 | $109.77 | $107.52 | $108.44 | $102.99 | 1,902,677 |
| 2019-10-09 | $107.77 | $108.87 | $106.78 | $108.07 | $102.64 | 1,907,631 |
| 2019-10-08 | $109.99 | $110.36 | $106.09 | $106.13 | $100.79 | 3,240,867 |
| 2019-10-07 | $112.92 | $113.29 | $110.78 | $110.84 | $105.27 | 1,764,150 |
| 2019-10-04 | $111.85 | $113.22 | $111.19 | $113.03 | $107.35 | 1,437,647 |
| 2019-10-03 | $108.87 | $111.30 | $108.00 | $110.87 | $105.30 | 1,880,658 |
| 2019-10-02 | $109.13 | $109.81 | $108.11 | $108.97 | $103.49 | 1,658,503 |
| 2019-10-01 | $114.81 | $116.19 | $109.56 | $109.78 | $104.26 | 2,902,230 |
| 2019-09-30 | $112.15 | $112.24 | $110.54 | $111.73 | $106.11 | 2,395,544 |
| 2019-09-27 | $112.96 | $113.86 | $110.37 | $111.04 | $105.46 | 1,517,786 |
| 2019-09-26 | $112.85 | $113.44 | $111.67 | $113.14 | $107.45 | 1,043,534 |
| 2019-09-25 | $111.14 | $113.06 | $109.76 | $112.68 | $107.02 | 2,395,570 |
| 2019-09-24 | $115.04 | $115.06 | $110.61 | $110.96 | $105.38 | 2,928,792 |
| 2019-09-23 | $114.95 | $115.14 | $113.40 | $114.29 | $108.54 | 1,730,545 |
| 2019-09-20 | $115.76 | $116.62 | $114.62 | $115.33 | $109.53 | 3,281,732 |
| 2019-09-19 | $116.10 | $116.84 | $115.07 | $115.88 | $110.05 | 1,678,707 |
| 2019-09-18 | $115.21 | $116.62 | $114.82 | $116.56 | $110.70 | 1,359,894 |
| 2019-09-17 | $114.98 | $115.87 | $114.44 | $115.28 | $109.48 | 1,447,317 |
| 2019-09-16 | $115.18 | $115.81 | $114.57 | $115.26 | $109.47 | 1,191,992 |
| 2019-09-13 | $116.03 | $116.99 | $115.42 | $116.52 | $110.66 | 1,646,317 |
| 2019-09-12 | $118.00 | $118.46 | $115.53 | $116.21 | $110.37 | 2,053,699 |
| 2019-09-11 | $114.03 | $116.38 | $113.21 | $115.04 | $109.26 | 2,387,327 |
| 2019-09-10 | $112.36 | $113.98 | $111.25 | $113.98 | $108.25 | 1,459,727 |
| 2019-09-09 | $113.19 | $113.77 | $112.28 | $112.87 | $107.20 | 1,208,626 |
| 2019-09-06 | $113.23 | $113.55 | $112.43 | $112.67 | $107.01 | 1,217,073 |
| 2019-09-05 | $111.27 | $113.90 | $111.10 | $113.02 | $107.34 | 2,294,821 |
| 2019-09-04 | $108.21 | $109.23 | $108.14 | $109.19 | $103.70 | 1,181,117 |
| 2019-09-03 | $108.71 | $108.95 | $105.83 | $106.38 | $101.03 | 2,607,300 |
| 2019-08-30 | $109.96 | $110.96 | $109.17 | $109.83 | $104.31 | 1,881,677 |
| 2019-08-29 | $109.26 | $110.37 | $108.84 | $109.02 | $103.54 | 1,949,143 |
| 2019-08-28 | $106.44 | $108.06 | $105.83 | $108.03 | $102.09 | 1,545,399 |
| 2019-08-27 | $107.29 | $107.79 | $106.32 | $107.05 | $101.17 | 2,222,670 |
| 2019-08-26 | $105.57 | $106.09 | $105.00 | $106.03 | $100.20 | 2,510,354 |
| 2019-08-23 | $106.98 | $107.51 | $103.72 | $104.17 | $98.45 | 4,382,782 |
| 2019-08-22 | $108.55 | $109.40 | $107.22 | $108.63 | $102.66 | 2,761,428 |
| 2019-08-21 | $109.00 | $111.70 | $107.78 | $108.59 | $102.62 | 3,236,529 |
| 2019-08-20 | $110.37 | $111.46 | $109.93 | $110.29 | $104.23 | 2,255,070 |
| 2019-08-19 | $113.06 | $113.72 | $110.81 | $111.17 | $105.06 | 2,784,622 |
| 2019-08-16 | $109.81 | $111.25 | $109.20 | $110.52 | $104.45 | 2,832,981 |
| 2019-08-15 | $110.61 | $110.95 | $107.81 | $108.45 | $102.49 | 2,164,914 |
| 2019-08-14 | $110.58 | $111.71 | $109.55 | $110.31 | $104.25 | 1,840,982 |
| 2019-08-13 | $109.11 | $113.58 | $108.14 | $113.02 | $106.81 | 3,091,711 |
| 2019-08-12 | $110.22 | $110.62 | $108.28 | $108.96 | $102.97 | 1,395,199 |
| 2019-08-09 | $111.23 | $111.85 | $109.78 | $110.66 | $104.58 | 1,713,693 |
| 2019-08-08 | $110.22 | $112.46 | $109.40 | $112.33 | $106.16 | 1,837,578 |
| 2019-08-07 | $107.85 | $110.26 | $107.16 | $109.82 | $103.79 | 2,048,669 |
| 2019-08-06 | $108.86 | $110.39 | $108.13 | $109.28 | $103.27 | 2,868,591 |
| 2019-08-05 | $109.44 | $109.85 | $106.14 | $107.63 | $101.72 | 3,642,336 |
| 2019-08-02 | $114.21 | $114.94 | $112.24 | $112.68 | $106.49 | 2,717,727 |
| 2019-08-01 | $117.78 | $120.15 | $113.11 | $114.46 | $108.17 | 2,978,621 |
| 2019-07-31 | $120.97 | $120.97 | $116.06 | $117.46 | $111.01 | 2,460,089 |
| 2019-07-30 | $120.30 | $121.38 | $119.57 | $120.96 | $114.31 | 1,162,963 |
| 2019-07-29 | $122.08 | $122.50 | $120.82 | $121.21 | $114.55 | 1,694,744 |
| 2019-07-26 | $122.78 | $123.04 | $121.71 | $121.80 | $115.11 | 1,372,889 |
| 2019-07-25 | $123.19 | $124.10 | $120.58 | $122.18 | $115.47 | 2,675,395 |
| 2019-07-24 | $121.02 | $124.79 | $120.51 | $124.64 | $117.79 | 4,240,349 |
| 2019-07-23 | $118.50 | $119.93 | $117.69 | $119.92 | $113.33 | 2,307,764 |
| 2019-07-22 | $116.05 | $118.08 | $115.55 | $117.71 | $111.24 | 1,667,118 |
| 2019-07-19 | $116.29 | $117.07 | $115.52 | $115.78 | $109.42 | 1,558,605 |
| 2019-07-18 | $114.00 | $116.25 | $113.25 | $116.01 | $109.64 | 2,244,956 |
| 2019-07-17 | $115.94 | $116.01 | $113.93 | $113.94 | $107.68 | 1,545,006 |
| 2019-07-16 | $116.00 | $116.09 | $114.16 | $115.46 | $109.12 | 2,007,377 |
| 2019-07-15 | $116.90 | $117.69 | $116.22 | $117.02 | $110.59 | 1,228,266 |
| 2019-07-12 | $114.22 | $116.26 | $114.22 | $116.20 | $109.81 | 2,139,499 |
| 2019-07-11 | $114.27 | $114.27 | $113.03 | $113.92 | $107.66 | 1,414,223 |
| 2019-07-10 | $114.68 | $115.73 | $112.94 | $114.01 | $107.74 | 1,762,180 |
| 2019-07-09 | $111.76 | $113.92 | $111.40 | $113.29 | $107.06 | 1,952,608 |
| 2019-07-08 | $112.19 | $112.62 | $111.43 | $111.83 | $105.68 | 1,790,613 |
| 2019-07-05 | $112.07 | $112.98 | $111.31 | $112.86 | $106.66 | 1,022,121 |
| 2019-07-03 | $113.62 | $113.67 | $111.86 | $113.17 | $106.95 | 1,444,451 |
| 2019-07-02 | $114.49 | $114.50 | $112.64 | $113.51 | $107.27 | 1,357,333 |
| 2019-07-01 | $117.17 | $118.14 | $114.41 | $115.00 | $108.68 | 2,589,872 |
| 2019-06-28 | $113.36 | $114.42 | $112.61 | $112.87 | $106.67 | 6,136,774 |
| 2019-06-27 | $111.69 | $113.72 | $111.28 | $112.84 | $106.64 | 2,054,023 |
| 2019-06-26 | $111.49 | $112.74 | $110.39 | $110.87 | $104.78 | 3,823,426 |
| 2019-06-25 | $113.01 | $113.54 | $109.85 | $110.28 | $104.22 | 2,516,155 |
| 2019-06-24 | $113.71 | $114.32 | $112.66 | $112.90 | $106.70 | 2,052,128 |
| 2019-06-21 | $112.12 | $114.36 | $111.53 | $113.67 | $107.42 | 4,351,314 |
| 2019-06-20 | $113.55 | $113.94 | $111.51 | $112.56 | $106.37 | 2,437,123 |
| 2019-06-19 | $110.49 | $111.53 | $109.50 | $111.04 | $104.94 | 2,474,493 |
| 2019-06-18 | $106.69 | $110.59 | $106.05 | $109.94 | $103.90 | 3,190,006 |
| 2019-06-17 | $104.20 | $105.78 | $103.47 | $105.10 | $99.32 | 1,859,237 |
| 2019-06-14 | $103.44 | $104.41 | $102.78 | $104.02 | $98.30 | 2,327,185 |
| 2019-06-13 | $104.78 | $105.87 | $104.49 | $105.78 | $99.97 | 1,696,383 |
| 2019-06-12 | $104.89 | $104.89 | $103.66 | $104.37 | $98.63 | 1,506,627 |
| 2019-06-11 | $107.67 | $108.56 | $104.67 | $105.17 | $99.39 | 2,325,055 |
| 2019-06-10 | $104.29 | $107.53 | $103.13 | $106.55 | $100.69 | 4,179,081 |
| 2019-06-07 | $100.67 | $100.99 | $99.73 | $100.69 | $95.16 | 3,046,367 |
| 2019-06-06 | $99.71 | $100.31 | $98.63 | $99.97 | $94.48 | 1,881,136 |
| 2019-06-05 | $101.64 | $102.43 | $98.43 | $99.87 | $94.38 | 1,785,823 |
| 2019-06-04 | $97.51 | $101.08 | $96.91 | $100.97 | $95.42 | 3,588,576 |
| 2019-06-03 | $97.31 | $98.32 | $95.51 | $96.07 | $90.79 | 2,899,954 |
| 2019-05-31 | $96.99 | $98.59 | $96.48 | $96.62 | $91.31 | 2,156,827 |
| 2019-05-30 | $97.82 | $99.57 | $97.37 | $98.06 | $92.67 | 2,099,646 |
| 2019-05-29 | $96.12 | $98.83 | $95.94 | $98.11 | $92.21 | 3,051,160 |
| 2019-05-28 | $98.66 | $99.14 | $96.76 | $97.11 | $91.27 | 3,602,466 |
| 2019-05-24 | $99.57 | $100.42 | $98.33 | $98.42 | $92.50 | 2,283,096 |
| 2019-05-23 | $99.48 | $100.56 | $97.60 | $98.73 | $92.79 | 3,387,311 |
| 2019-05-22 | $98.84 | $103.10 | $98.59 | $101.44 | $95.34 | 5,187,128 |
| 2019-05-21 | $101.42 | $101.75 | $99.10 | $99.88 | $93.87 | 4,636,632 |
| 2019-05-20 | $97.88 | $99.24 | $96.72 | $97.50 | $91.64 | 4,505,996 |
| 2019-05-17 | $103.22 | $103.86 | $100.19 | $100.83 | $94.77 | 5,468,061 |
| 2019-05-16 | $105.66 | $106.18 | $104.06 | $104.70 | $98.40 | 4,409,779 |
| 2019-05-15 | $105.59 | $108.83 | $105.53 | $107.89 | $101.40 | 2,305,627 |
| 2019-05-14 | $105.17 | $107.21 | $104.98 | $106.75 | $100.33 | 2,271,873 |
| 2019-05-13 | $107.14 | $107.68 | $103.66 | $104.23 | $97.96 | 4,900,330 |
| 2019-05-10 | $110.21 | $111.15 | $107.68 | $110.60 | $103.95 | 2,422,025 |
| 2019-05-09 | $109.14 | $111.09 | $107.85 | $110.55 | $103.90 | 3,408,786 |
| 2019-05-08 | $112.46 | $112.97 | $110.47 | $110.55 | $103.90 | 3,819,496 |
| 2019-05-07 | $113.40 | $114.29 | $111.79 | $113.68 | $106.84 | 2,965,415 |
| 2019-05-06 | $114.07 | $115.39 | $113.40 | $114.93 | $108.02 | 2,248,065 |
| 2019-05-03 | $117.58 | $117.96 | $115.93 | $116.95 | $109.92 | 2,476,296 |
| 2019-05-02 | $114.83 | $117.42 | $114.55 | $116.96 | $109.93 | 2,223,530 |
| 2019-05-01 | $116.56 | $116.96 | $114.64 | $114.70 | $107.80 | 1,601,859 |
| 2019-04-30 | $114.46 | $116.83 | $113.93 | $116.24 | $109.25 | 2,624,811 |
| 2019-04-29 | $114.25 | $114.79 | $113.40 | $113.88 | $107.03 | 1,877,377 |
| 2019-04-26 | $113.25 | $114.59 | $112.16 | $114.44 | $107.56 | 2,244,943 |
| 2019-04-25 | $116.38 | $116.40 | $113.51 | $115.02 | $108.10 | 2,953,030 |
| 2019-04-24 | $114.78 | $118.54 | $114.15 | $117.29 | $110.24 | 5,727,388 |
| 2019-04-23 | $113.57 | $114.40 | $113.22 | $114.11 | $107.25 | 3,437,855 |
| 2019-04-22 | $114.41 | $114.60 | $113.45 | $113.61 | $106.78 | 2,295,854 |
| 2019-04-18 | $115.09 | $115.09 | $113.76 | $114.79 | $107.89 | 2,052,786 |
| 2019-04-17 | $115.08 | $115.93 | $113.85 | $114.40 | $107.52 | 2,505,875 |
| 2019-04-16 | $113.33 | $114.99 | $113.25 | $114.60 | $107.71 | 2,298,586 |
| 2019-04-15 | $114.44 | $114.59 | $112.62 | $112.94 | $106.15 | 1,420,540 |
| 2019-04-12 | $112.82 | $114.29 | $112.14 | $114.21 | $107.34 | 1,984,198 |
| 2019-04-11 | $112.37 | $112.68 | $111.17 | $111.82 | $105.10 | 1,784,942 |
| 2019-04-10 | $110.40 | $112.12 | $109.95 | $112.07 | $105.33 | 1,966,665 |
| 2019-04-09 | $111.50 | $111.73 | $110.08 | $110.49 | $103.85 | 1,856,912 |
| 2019-04-08 | $110.75 | $111.83 | $110.36 | $111.74 | $105.02 | 2,237,860 |
| 2019-04-05 | $111.09 | $111.80 | $110.55 | $111.46 | $104.76 | 2,528,968 |
| 2019-04-04 | $109.76 | $110.96 | $109.14 | $110.54 | $103.89 | 2,435,746 |
| 2019-04-03 | $109.62 | $111.06 | $109.16 | $109.84 | $103.24 | 2,739,523 |
| 2019-04-02 | $108.13 | $108.49 | $107.41 | $108.11 | $101.61 | 1,684,171 |
| 2019-04-01 | $106.52 | $108.62 | $106.26 | $108.28 | $101.77 | 3,445,825 |
| 2019-03-29 | $105.17 | $105.76 | $104.60 | $105.27 | $98.94 | 2,777,696 |
| 2019-03-28 | $105.06 | $105.64 | $103.30 | $104.07 | $97.81 | 2,615,227 |
| 2019-03-27 | $106.96 | $107.47 | $103.78 | $104.96 | $98.65 | 2,621,058 |
| 2019-03-26 | $106.03 | $107.14 | $105.72 | $107.10 | $100.66 | 3,310,002 |
| 2019-03-25 | $104.84 | $106.09 | $104.00 | $105.25 | $98.92 | 2,690,762 |
| 2019-03-22 | $109.79 | $109.99 | $107.32 | $107.40 | $100.94 | 2,300,198 |
| 2019-03-21 | $109.00 | $111.12 | $108.50 | $110.18 | $103.56 | 3,724,878 |
| 2019-03-20 | $109.97 | $110.27 | $108.12 | $108.61 | $102.08 | 2,640,754 |
| 2019-03-19 | $109.91 | $110.38 | $109.29 | $109.95 | $103.34 | 1,944,912 |
| 2019-03-18 | $109.03 | $110.37 | $108.43 | $109.15 | $102.59 | 2,745,885 |
| 2019-03-15 | $108.98 | $110.65 | $108.35 | $109.39 | $102.81 | 4,574,397 |
| 2019-03-14 | $108.39 | $108.39 | $107.12 | $108.25 | $101.74 | 1,961,349 |
| 2019-03-13 | $108.42 | $109.06 | $107.69 | $108.08 | $101.58 | 1,814,147 |
| 2019-03-12 | $107.67 | $108.55 | $106.66 | $107.91 | $101.42 | 2,392,048 |
| 2019-03-11 | $105.45 | $107.74 | $105.43 | $107.68 | $101.21 | 2,884,084 |
| 2019-03-08 | $104.75 | $105.68 | $104.12 | $105.41 | $99.07 | 4,791,732 |
| 2019-03-07 | $106.76 | $106.76 | $105.22 | $105.68 | $99.33 | 2,507,023 |
| 2019-03-06 | $108.32 | $108.66 | $106.56 | $106.79 | $100.37 | 2,027,957 |
| 2019-03-05 | $108.61 | $109.04 | $107.96 | $108.23 | $101.72 | 2,843,095 |
| 2019-03-04 | $109.00 | $109.48 | $106.76 | $108.66 | $102.13 | 2,518,086 |
| 2019-03-01 | $107.84 | $108.79 | $106.75 | $108.44 | $101.92 | 2,821,391 |
| 2019-02-28 | $104.95 | $107.22 | $104.95 | $106.96 | $100.53 | 3,212,327 |
| 2019-02-27 | $106.33 | $106.62 | $104.97 | $105.93 | $99.06 | 2,617,056 |
| 2019-02-26 | $107.36 | $107.86 | $106.80 | $107.18 | $100.23 | 2,083,544 |
| 2019-02-25 | $106.80 | $108.22 | $106.61 | $107.90 | $100.90 | 3,987,499 |
| 2019-02-22 | $106.08 | $106.33 | $105.19 | $105.91 | $99.04 | 2,248,044 |
| 2019-02-21 | $106.33 | $106.80 | $104.92 | $105.28 | $98.45 | 3,518,525 |
| 2019-02-20 | $105.10 | $108.28 | $104.71 | $106.82 | $99.89 | 4,811,711 |
| 2019-02-19 | $105.44 | $105.70 | $104.15 | $104.22 | $97.46 | 3,722,183 |
| 2019-02-15 | $105.37 | $105.83 | $104.29 | $105.74 | $98.88 | 2,289,419 |
| 2019-02-14 | $104.23 | $105.04 | $103.61 | $104.49 | $97.71 | 2,971,563 |
| 2019-02-13 | $104.43 | $105.09 | $103.47 | $104.42 | $97.65 | 2,417,148 |
| 2019-02-12 | $103.13 | $104.88 | $102.88 | $104.06 | $97.31 | 3,693,593 |
| 2019-02-11 | $102.40 | $102.65 | $101.02 | $101.75 | $95.15 | 2,232,265 |
| 2019-02-08 | $99.45 | $100.92 | $99.07 | $100.73 | $94.20 | 2,407,748 |
| 2019-02-07 | $101.32 | $102.10 | $99.54 | $100.63 | $94.10 | 3,472,016 |
| 2019-02-06 | $101.05 | $103.48 | $101.00 | $102.41 | $95.77 | 3,279,378 |
| 2019-02-05 | $99.54 | $100.51 | $99.05 | $100.40 | $93.89 | 2,472,731 |
| 2019-02-04 | $100.47 | $100.79 | $98.73 | $99.70 | $93.23 | 2,541,880 |
| 2019-02-01 | $99.17 | $100.63 | $98.84 | $100.54 | $94.02 | 3,074,268 |
| 2019-01-31 | $98.74 | $98.96 | $98.03 | $98.86 | $92.45 | 2,588,241 |
| 2019-01-30 | $97.57 | $99.44 | $97.11 | $99.01 | $92.59 | 2,653,877 |
| 2019-01-29 | $98.30 | $98.30 | $96.57 | $97.01 | $90.72 | 2,171,811 |
| 2019-01-28 | $94.95 | $97.70 | $94.86 | $97.34 | $91.03 | 2,260,147 |
| 2019-01-25 | $95.80 | $98.15 | $95.55 | $97.67 | $91.34 | 4,300,164 |
| 2019-01-24 | $90.53 | $95.50 | $90.53 | $94.75 | $88.61 | 6,478,707 |
| 2019-01-23 | $89.40 | $89.71 | $87.77 | $88.86 | $83.10 | 1,590,502 |
| 2019-01-22 | $90.57 | $90.75 | $88.21 | $89.13 | $83.35 | 2,749,466 |
| 2019-01-18 | $89.61 | $91.53 | $88.43 | $91.36 | $85.44 | 3,471,566 |
| 2019-01-17 | $86.51 | $88.85 | $85.44 | $88.81 | $83.05 | 2,562,998 |
| 2019-01-16 | $87.60 | $88.52 | $86.89 | $87.00 | $81.36 | 1,667,126 |
| 2019-01-15 | $87.66 | $88.54 | $87.01 | $87.61 | $81.93 | 1,960,489 |
| 2019-01-14 | $88.68 | $88.99 | $87.36 | $87.50 | $81.83 | 2,239,285 |
| 2019-01-11 | $88.07 | $91.11 | $88.07 | $90.06 | $84.22 | 3,029,782 |
| 2019-01-10 | $86.89 | $88.66 | $86.57 | $88.61 | $82.86 | 2,042,362 |
| 2019-01-09 | $85.82 | $88.50 | $85.82 | $87.40 | $81.73 | 3,321,565 |
| 2019-01-08 | $84.27 | $85.28 | $82.67 | $85.24 | $79.71 | 3,993,489 |
| 2019-01-07 | $82.54 | $84.19 | $82.08 | $83.21 | $77.81 | 2,656,324 |
| 2019-01-04 | $81.46 | $83.01 | $80.46 | $82.69 | $77.33 | 3,470,021 |
| 2019-01-03 | $82.99 | $84.35 | $80.55 | $80.73 | $75.49 | 4,376,622 |
| 2019-01-02 | $84.03 | $86.43 | $83.96 | $85.92 | $80.35 | 2,524,098 |
| 2018-12-31 | $86.09 | $86.54 | $84.97 | $85.83 | $80.26 | 1,748,374 |
| 2018-12-28 | $85.49 | $86.90 | $84.43 | $85.46 | $79.92 | 2,070,730 |
| 2018-12-27 | $83.26 | $85.43 | $81.86 | $85.36 | $79.82 | 2,070,255 |
| 2018-12-26 | $81.19 | $84.43 | $80.08 | $84.34 | $78.87 | 2,519,007 |
| 2018-12-24 | $82.11 | $82.91 | $80.36 | $80.42 | $75.20 | 1,353,267 |
| 2018-12-21 | $83.41 | $85.11 | $81.94 | $82.32 | $76.98 | 5,189,039 |
| 2018-12-20 | $83.24 | $84.55 | $81.53 | $82.74 | $77.37 | 3,555,429 |
| 2018-12-19 | $86.73 | $87.92 | $83.24 | $83.69 | $78.26 | 4,216,233 |
| 2018-12-18 | $88.23 | $89.36 | $87.50 | $88.05 | $82.34 | 2,873,878 |
| 2018-12-17 | $87.25 | $88.96 | $86.75 | $87.31 | $81.65 | 2,933,798 |
| 2018-12-14 | $87.48 | $88.39 | $86.97 | $87.27 | $81.61 | 2,947,820 |
| 2018-12-13 | $89.67 | $89.99 | $88.08 | $88.46 | $82.72 | 1,668,358 |
| 2018-12-12 | $90.52 | $90.52 | $89.00 | $89.08 | $83.30 | 2,300,987 |
| 2018-12-11 | $89.91 | $91.04 | $88.28 | $88.64 | $82.89 | 2,094,321 |
| 2018-12-10 | $86.36 | $88.64 | $86.00 | $88.48 | $82.74 | 2,600,581 |
| 2018-12-07 | $89.07 | $89.98 | $86.19 | $86.42 | $80.82 | 2,961,144 |
| 2018-12-06 | $87.33 | $89.55 | $86.17 | $89.53 | $83.72 | 2,957,421 |
| 2018-12-04 | $93.14 | $93.38 | $90.34 | $90.44 | $84.58 | 3,858,005 |
| 2018-12-03 | $93.34 | $94.62 | $92.81 | $93.51 | $87.45 | 3,563,789 |
| 2018-11-30 | $89.70 | $91.97 | $88.79 | $91.92 | $85.96 | 3,335,829 |
| 2018-11-29 | $89.98 | $90.59 | $89.35 | $89.52 | $83.71 | 2,831,694 |
| 2018-11-28 | $89.43 | $90.79 | $88.00 | $90.72 | $84.84 | 3,864,592 |
| 2018-11-27 | $89.46 | $90.14 | $88.36 | $89.58 | $83.33 | 2,614,661 |
| 2018-11-26 | $90.31 | $90.63 | $89.02 | $90.07 | $83.79 | 2,474,599 |
| 2018-11-23 | $88.65 | $89.40 | $87.87 | $88.64 | $82.46 | 1,163,007 |
| 2018-11-21 | $89.55 | $90.83 | $88.21 | $89.68 | $83.42 | 3,561,144 |
| 2018-11-20 | $84.76 | $89.87 | $83.84 | $89.02 | $82.81 | 6,660,128 |
| 2018-11-19 | $89.62 | $89.97 | $85.45 | $85.52 | $79.55 | 6,808,356 |
| 2018-11-16 | $88.10 | $89.96 | $87.64 | $89.48 | $83.24 | 3,167,913 |
| 2018-11-15 | $86.03 | $89.87 | $86.03 | $89.82 | $83.55 | 4,772,932 |
| 2018-11-14 | $86.32 | $87.11 | $85.47 | $86.13 | $80.12 | 2,395,787 |
| 2018-11-13 | $84.84 | $86.81 | $84.63 | $85.30 | $79.35 | 3,042,486 |
| 2018-11-12 | $86.40 | $86.62 | $84.10 | $84.20 | $78.33 | 3,334,328 |
| 2018-11-09 | $89.46 | $89.73 | $87.01 | $87.59 | $81.48 | 3,043,165 |
| 2018-11-08 | $87.59 | $90.08 | $87.59 | $89.93 | $83.66 | 2,551,090 |
| 2018-11-07 | $89.01 | $89.02 | $87.39 | $88.31 | $82.15 | 2,253,960 |
| 2018-11-06 | $86.56 | $88.00 | $86.37 | $87.96 | $81.82 | 1,751,269 |
| 2018-11-05 | $87.09 | $87.42 | $85.59 | $86.38 | $80.35 | 2,143,887 |
| 2018-11-02 | $88.32 | $89.01 | $86.25 | $87.18 | $81.10 | 3,754,858 |
| 2018-11-01 | $84.16 | $88.50 | $83.72 | $88.00 | $81.86 | 3,669,670 |
| 2018-10-31 | $83.93 | $84.30 | $82.88 | $83.71 | $77.87 | 3,499,104 |
| 2018-10-30 | $80.62 | $82.86 | $80.42 | $82.80 | $77.02 | 4,698,768 |
| 2018-10-29 | $81.32 | $81.95 | $78.98 | $80.41 | $74.80 | 5,055,470 |
| 2018-10-26 | $77.56 | $80.10 | $76.62 | $79.03 | $73.52 | 4,536,644 |
| 2018-10-25 | $78.94 | $79.90 | $78.76 | $79.08 | $73.56 | 4,192,534 |
| 2018-10-24 | $80.32 | $80.74 | $77.76 | $77.82 | $72.39 | 7,790,890 |
| 2018-10-23 | $80.74 | $83.01 | $79.70 | $82.65 | $76.88 | 4,656,395 |
| 2018-10-22 | $83.01 | $83.39 | $82.36 | $82.55 | $76.79 | 2,337,021 |
| 2018-10-19 | $82.93 | $84.22 | $81.87 | $82.34 | $76.60 | 2,564,385 |
| 2018-10-18 | $83.00 | $84.29 | $81.55 | $83.17 | $77.37 | 4,923,299 |
| 2018-10-17 | $86.35 | $86.42 | $84.60 | $85.25 | $79.30 | 3,529,395 |
| 2018-10-16 | $84.79 | $85.84 | $84.14 | $85.76 | $79.78 | 3,397,746 |
| 2018-10-15 | $83.71 | $84.67 | $83.10 | $83.90 | $78.05 | 3,153,747 |
| 2018-10-12 | $85.23 | $85.77 | $83.07 | $84.17 | $78.30 | 3,600,599 |
| 2018-10-11 | $85.56 | $86.59 | $83.25 | $83.67 | $77.83 | 4,849,880 |
| 2018-10-10 | $85.46 | $86.04 | $83.18 | $83.90 | $78.05 | 8,524,035 |
| 2018-10-09 | $86.62 | $86.95 | $85.59 | $86.76 | $80.71 | 3,950,203 |
| 2018-10-08 | $86.79 | $87.23 | $85.52 | $86.48 | $80.45 | 2,879,353 |
| 2018-10-05 | $89.00 | $89.48 | $86.26 | $87.15 | $81.07 | 5,816,033 |
| 2018-10-04 | $91.14 | $91.60 | $89.57 | $89.99 | $83.71 | 4,047,390 |
| 2018-10-03 | $91.71 | $93.04 | $90.86 | $91.83 | $85.42 | 2,914,954 |
| 2018-10-02 | $92.20 | $93.92 | $92.11 | $92.29 | $85.85 | 1,737,331 |
| 2018-10-01 | $92.81 | $93.39 | $92.25 | $92.39 | $85.94 | 1,728,836 |
| 2018-09-28 | $91.96 | $92.52 | $91.60 | $92.46 | $86.01 | 1,650,247 |
| 2018-09-27 | $92.31 | $92.54 | $91.61 | $92.18 | $85.75 | 1,963,719 |
| 2018-09-26 | $92.40 | $93.75 | $92.19 | $92.32 | $85.88 | 3,802,521 |
| 2018-09-25 | $92.40 | $93.49 | $90.55 | $92.56 | $86.10 | 6,037,188 |
| 2018-09-24 | $94.14 | $95.37 | $93.33 | $95.00 | $88.37 | 2,558,793 |
| 2018-09-21 | $95.56 | $95.70 | $94.19 | $94.56 | $87.96 | 4,416,466 |
| 2018-09-20 | $93.55 | $95.66 | $93.45 | $95.10 | $88.46 | 3,494,871 |
| 2018-09-19 | $92.02 | $92.81 | $91.80 | $92.58 | $86.12 | 1,843,220 |
| 2018-09-18 | $91.67 | $92.47 | $91.35 | $91.86 | $85.45 | 2,354,912 |
| 2018-09-17 | $92.11 | $92.82 | $91.16 | $91.31 | $84.94 | 1,976,252 |
| 2018-09-14 | $92.55 | $93.43 | $92.09 | $92.53 | $86.07 | 2,843,302 |
| 2018-09-13 | $92.19 | $93.07 | $90.88 | $92.40 | $85.95 | 3,516,824 |
| 2018-09-12 | $92.10 | $92.56 | $89.35 | $91.02 | $84.67 | 5,793,632 |
| 2018-09-11 | $94.12 | $94.39 | $93.10 | $93.25 | $86.74 | 3,229,948 |
| 2018-09-10 | $94.56 | $95.18 | $93.05 | $94.59 | $87.99 | 3,120,064 |
| 2018-09-07 | $94.86 | $95.92 | $93.59 | $93.96 | $87.40 | 5,451,386 |
| 2018-09-06 | $97.45 | $98.09 | $96.11 | $97.09 | $90.32 | 2,809,812 |
| 2018-09-05 | $98.12 | $98.84 | $97.49 | $97.87 | $91.04 | 2,689,002 |
| 2018-09-04 | $97.49 | $98.89 | $97.11 | $98.11 | $91.26 | 4,053,178 |
| 2018-08-31 | $98.21 | $99.24 | $98.20 | $98.85 | $91.95 | 1,710,018 |
| 2018-08-30 | $99.48 | $100.17 | $98.28 | $98.57 | $91.69 | 1,891,693 |
| 2018-08-29 | $100.42 | $100.42 | $99.75 | $100.17 | $92.73 | 2,370,112 |
| 2018-08-28 | $100.61 | $100.87 | $99.46 | $100.42 | $92.96 | 3,673,414 |
| 2018-08-27 | $99.29 | $100.72 | $99.00 | $100.07 | $92.64 | 2,907,259 |
| 2018-08-24 | $98.06 | $98.89 | $97.44 | $98.78 | $91.44 | 2,674,789 |
| 2018-08-23 | $98.29 | $98.98 | $97.24 | $97.39 | $90.16 | 2,666,119 |
| 2018-08-22 | $92.55 | $98.12 | $92.05 | $97.92 | $90.65 | 7,540,753 |
| 2018-08-21 | $94.06 | $96.46 | $93.42 | $95.92 | $88.80 | 4,051,255 |
| 2018-08-20 | $94.79 | $94.91 | $93.24 | $93.74 | $86.78 | 2,161,016 |
| 2018-08-17 | $93.46 | $94.83 | $92.67 | $94.58 | $87.55 | 2,869,440 |
| 2018-08-16 | $94.39 | $95.07 | $93.96 | $94.26 | $87.26 | 1,828,687 |
| 2018-08-15 | $93.94 | $94.52 | $92.81 | $93.76 | $86.80 | 2,022,306 |
| 2018-08-14 | $95.58 | $96.24 | $94.82 | $94.85 | $87.80 | 1,761,598 |
| 2018-08-13 | $95.19 | $96.13 | $94.84 | $95.13 | $88.06 | 1,939,325 |
| 2018-08-10 | $95.33 | $96.71 | $94.08 | $94.94 | $87.89 | 2,817,351 |
| 2018-08-09 | $98.54 | $98.67 | $97.74 | $97.74 | $90.48 | 1,451,129 |
| 2018-08-08 | $98.50 | $98.71 | $97.94 | $98.49 | $91.17 | 1,256,580 |
| 2018-08-07 | $97.71 | $98.69 | $97.45 | $98.59 | $91.27 | 1,128,804 |
| 2018-08-06 | $96.19 | $97.42 | $96.06 | $97.38 | $90.15 | 1,322,202 |
| 2018-08-03 | $96.08 | $96.70 | $95.87 | $96.56 | $89.39 | 1,017,822 |
| 2018-08-02 | $95.00 | $96.55 | $94.75 | $96.19 | $89.05 | 1,711,780 |
| 2018-08-01 | $95.43 | $96.74 | $95.43 | $96.04 | $88.91 | 1,717,680 |
| 2018-07-31 | $95.68 | $96.86 | $95.58 | $96.14 | $89.00 | 2,501,285 |
| 2018-07-30 | $97.57 | $97.57 | $95.01 | $95.31 | $88.23 | 2,545,043 |
| 2018-07-27 | $98.09 | $99.09 | $96.71 | $96.98 | $89.78 | 2,147,637 |
| 2018-07-26 | $97.57 | $98.56 | $96.73 | $97.70 | $90.44 | 2,546,220 |
| 2018-07-25 | $97.48 | $98.15 | $95.09 | $96.55 | $89.38 | 2,613,589 |
| 2018-07-24 | $98.04 | $99.18 | $97.31 | $97.45 | $90.21 | 2,964,645 |
| 2018-07-23 | $97.39 | $97.96 | $96.33 | $97.79 | $90.53 | 1,403,708 |
| 2018-07-20 | $98.02 | $98.69 | $97.30 | $97.81 | $90.54 | 1,393,001 |
| 2018-07-19 | $98.79 | $98.96 | $97.40 | $98.26 | $90.96 | 1,389,518 |
| 2018-07-18 | $98.53 | $99.40 | $98.47 | $99.09 | $91.73 | 1,635,235 |
| 2018-07-17 | $96.97 | $98.34 | $96.46 | $98.26 | $90.96 | 1,928,858 |
| 2018-07-16 | $98.35 | $98.39 | $97.32 | $97.64 | $90.39 | 1,380,079 |
| 2018-07-13 | $98.62 | $98.74 | $97.89 | $98.12 | $90.83 | 1,130,229 |
| 2018-07-12 | $96.18 | $98.58 | $95.90 | $98.40 | $91.09 | 2,328,902 |
| 2018-07-11 | $97.40 | $97.91 | $95.97 | $96.22 | $89.07 | 1,509,676 |
| 2018-07-10 | $97.41 | $98.67 | $97.02 | $98.54 | $91.22 | 2,229,347 |
| 2018-07-09 | $97.42 | $97.86 | $96.17 | $97.18 | $89.96 | 1,861,303 |
| 2018-07-06 | $96.39 | $97.41 | $95.92 | $97.20 | $89.98 | 1,551,048 |
| 2018-07-05 | $95.33 | $96.54 | $94.93 | $96.40 | $89.24 | 1,977,695 |
| 2018-07-03 | $96.74 | $96.84 | $94.37 | $94.51 | $87.49 | 876,025 |
| 2018-07-02 | $95.04 | $96.37 | $94.62 | $96.31 | $89.16 | 2,058,459 |
| 2018-06-29 | $96.43 | $97.83 | $95.75 | $95.92 | $88.80 | 3,116,694 |
| 2018-06-28 | $96.19 | $96.69 | $95.05 | $95.95 | $88.82 | 2,349,472 |
| 2018-06-27 | $98.68 | $99.35 | $96.44 | $96.50 | $89.33 | 4,415,221 |
| 2018-06-26 | $98.45 | $99.41 | $98.05 | $98.71 | $91.38 | 2,365,558 |
| 2018-06-25 | $98.14 | $98.50 | $96.89 | $98.15 | $90.86 | 4,653,476 |
| 2018-06-22 | $99.83 | $99.88 | $98.68 | $99.09 | $91.73 | 6,226,473 |
| 2018-06-21 | $101.34 | $101.34 | $98.98 | $99.16 | $91.79 | 1,691,489 |
| 2018-06-20 | $100.35 | $101.07 | $99.78 | $101.00 | $93.50 | 1,419,235 |
| 2018-06-19 | $99.50 | $100.13 | $98.90 | $100.06 | $92.63 | 1,759,024 |
| 2018-06-18 | $100.45 | $101.26 | $99.83 | $101.09 | $93.58 | 1,861,445 |
| 2018-06-15 | $101.96 | $101.96 | $100.10 | $101.50 | $93.96 | 3,118,232 |
| 2018-06-14 | $101.73 | $102.98 | $101.31 | $101.70 | $94.15 | 1,855,704 |
| 2018-06-13 | $102.14 | $102.22 | $100.73 | $101.05 | $93.54 | 2,064,256 |
| 2018-06-12 | $101.58 | $102.07 | $100.95 | $102.02 | $94.44 | 1,998,432 |
| 2018-06-11 | $100.86 | $101.85 | $100.70 | $101.39 | $93.86 | 1,635,477 |
| 2018-06-08 | $101.20 | $101.31 | $100.00 | $101.06 | $93.55 | 2,304,778 |
| 2018-06-07 | $102.31 | $103.59 | $101.55 | $101.96 | $94.39 | 3,660,582 |
| 2018-06-06 | $100.86 | $102.15 | $100.11 | $102.10 | $94.07 | 2,183,527 |
| 2018-06-05 | $100.01 | $100.92 | $99.65 | $100.64 | $92.73 | 1,869,421 |
| 2018-06-04 | $98.50 | $100.29 | $97.43 | $99.98 | $92.12 | 2,619,657 |
| 2018-06-01 | $97.68 | $98.43 | $96.46 | $98.40 | $90.66 | 2,301,728 |
| 2018-05-31 | $95.91 | $98.39 | $95.55 | $97.18 | $89.54 | 5,076,775 |
| 2018-05-30 | $93.07 | $96.98 | $93.00 | $94.98 | $87.51 | 3,232,438 |
| 2018-05-29 | $94.68 | $95.32 | $93.88 | $94.39 | $86.97 | 3,474,601 |
| 2018-05-25 | $94.93 | $95.50 | $94.54 | $95.45 | $87.95 | 1,467,930 |
| 2018-05-24 | $94.51 | $95.27 | $93.99 | $95.04 | $87.57 | 1,920,669 |
| 2018-05-23 | $94.61 | $95.07 | $94.05 | $94.39 | $86.97 | 3,026,109 |
| 2018-05-22 | $95.78 | $96.37 | $95.34 | $95.71 | $88.19 | 1,336,131 |
| 2018-05-21 | $95.57 | $96.07 | $94.50 | $95.30 | $87.81 | 1,694,232 |
| 2018-05-18 | $94.70 | $95.57 | $94.08 | $94.88 | $87.42 | 3,222,037 |
| 2018-05-17 | $94.21 | $95.18 | $94.16 | $95.04 | $87.57 | 3,344,110 |
| 2018-05-16 | $93.95 | $94.80 | $93.58 | $94.77 | $87.32 | 1,472,840 |
| 2018-05-15 | $93.07 | $93.85 | $92.79 | $93.56 | $86.20 | 2,074,877 |
| 2018-05-14 | $93.19 | $94.92 | $93.19 | $93.87 | $86.49 | 2,173,465 |
| 2018-05-11 | $93.08 | $93.64 | $92.42 | $92.60 | $85.32 | 1,359,030 |
| 2018-05-10 | $93.08 | $93.40 | $92.39 | $93.34 | $86.00 | 1,914,403 |
| 2018-05-09 | $91.86 | $92.74 | $91.42 | $92.62 | $85.34 | 1,939,391 |
| 2018-05-08 | $90.93 | $91.45 | $90.11 | $91.42 | $84.23 | 1,575,027 |
| 2018-05-07 | $89.86 | $91.17 | $89.86 | $90.50 | $83.39 | 1,867,006 |
| 2018-05-04 | $87.55 | $90.32 | $87.12 | $90.27 | $83.17 | 2,404,772 |
| 2018-05-03 | $87.52 | $88.27 | $86.23 | $87.91 | $81.00 | 2,261,117 |
| 2018-05-02 | $89.01 | $89.21 | $87.48 | $88.30 | $81.36 | 1,586,748 |
| 2018-05-01 | $87.14 | $89.00 | $86.74 | $88.86 | $81.87 | 2,094,342 |
| 2018-04-30 | $87.77 | $88.21 | $86.03 | $87.35 | $80.48 | 3,756,174 |
| 2018-04-27 | $89.27 | $89.38 | $87.21 | $87.68 | $80.79 | 2,738,572 |
| 2018-04-26 | $88.45 | $89.03 | $87.72 | $88.70 | $81.73 | 1,981,386 |
| 2018-04-25 | $88.06 | $88.92 | $87.33 | $87.77 | $80.87 | 2,652,389 |
| 2018-04-24 | $89.27 | $89.47 | $87.32 | $87.65 | $80.76 | 3,137,035 |
| 2018-04-23 | $90.17 | $90.19 | $87.52 | $88.00 | $81.08 | 2,790,338 |
| 2018-04-20 | $89.39 | $90.00 | $88.66 | $89.76 | $82.70 | 4,413,807 |
| 2018-04-19 | $92.98 | $92.98 | $89.76 | $89.85 | $82.79 | 3,774,177 |
| 2018-04-18 | $94.78 | $95.45 | $94.03 | $94.57 | $87.14 | 1,909,797 |
| 2018-04-17 | $93.65 | $95.54 | $93.65 | $95.17 | $87.69 | 1,920,040 |
| 2018-04-16 | $93.18 | $93.58 | $92.48 | $93.14 | $85.82 | 2,125,310 |
| 2018-04-13 | $93.50 | $93.60 | $92.20 | $92.78 | $85.49 | 1,869,665 |
| 2018-04-12 | $91.69 | $93.24 | $91.20 | $93.02 | $85.71 | 2,984,233 |
| 2018-04-11 | $89.25 | $91.15 | $89.18 | $90.80 | $83.66 | 1,785,178 |
| 2018-04-10 | $89.50 | $90.81 | $88.76 | $90.03 | $82.95 | 2,242,970 |
| 2018-04-09 | $89.12 | $90.44 | $87.90 | $87.99 | $81.07 | 2,513,876 |
| 2018-04-06 | $89.85 | $90.48 | $88.13 | $88.31 | $81.37 | 2,294,318 |
| 2018-04-05 | $92.10 | $92.45 | $90.26 | $90.94 | $83.79 | 1,769,446 |
| 2018-04-04 | $87.81 | $91.53 | $87.54 | $91.24 | $84.07 | 2,069,939 |
| 2018-04-03 | $89.61 | $89.92 | $87.90 | $89.52 | $82.48 | 2,721,620 |
| 2018-04-02 | $90.47 | $90.88 | $87.92 | $88.75 | $81.77 | 3,308,596 |
| 2018-03-29 | $90.70 | $92.02 | $89.85 | $91.13 | $83.97 | 2,663,466 |
| 2018-03-28 | $90.71 | $91.62 | $89.41 | $89.91 | $82.84 | 2,601,968 |
| 2018-03-27 | $93.78 | $94.32 | $90.27 | $91.05 | $83.89 | 4,438,036 |
| 2018-03-26 | $89.33 | $93.19 | $88.94 | $93.11 | $85.79 | 3,469,845 |
| 2018-03-23 | $90.36 | $90.85 | $87.65 | $87.70 | $80.81 | 2,253,486 |
| 2018-03-22 | $91.53 | $92.43 | $90.48 | $90.54 | $83.42 | 2,800,267 |
| 2018-03-21 | $92.50 | $93.89 | $92.32 | $92.80 | $85.50 | 1,499,508 |
| 2018-03-20 | $93.51 | $93.63 | $92.37 | $92.71 | $85.42 | 1,746,546 |
| 2018-03-19 | $93.73 | $93.82 | $91.84 | $93.50 | $86.15 | 2,794,260 |
| 2018-03-16 | $94.10 | $95.01 | $93.76 | $94.15 | $86.75 | 3,860,390 |
| 2018-03-15 | $93.92 | $94.36 | $93.16 | $93.94 | $86.55 | 1,264,151 |
| 2018-03-14 | $94.94 | $95.33 | $93.27 | $94.09 | $86.69 | 1,532,493 |
| 2018-03-13 | $96.00 | $96.85 | $94.22 | $94.66 | $87.22 | 3,410,403 |
| 2018-03-12 | $94.74 | $95.73 | $94.67 | $95.53 | $88.02 | 2,605,284 |
| 2018-03-09 | $93.30 | $94.85 | $93.30 | $94.73 | $87.28 | 2,745,183 |
| 2018-03-08 | $92.90 | $93.30 | $92.07 | $92.72 | $85.43 | 2,095,951 |
| 2018-03-07 | $91.33 | $92.80 | $90.55 | $92.74 | $85.01 | 2,981,069 |
| 2018-03-06 | $91.73 | $92.57 | $91.18 | $91.93 | $84.27 | 1,958,754 |
| 2018-03-05 | $88.83 | $91.70 | $88.77 | $91.14 | $83.54 | 2,972,161 |
| 2018-03-02 | $87.44 | $89.67 | $86.98 | $89.53 | $82.07 | 2,298,681 |
| 2018-03-01 | $89.89 | $90.53 | $86.79 | $88.31 | $80.95 | 4,136,105 |
| 2018-02-28 | $94.50 | $94.92 | $89.60 | $90.15 | $82.63 | 4,201,881 |
| 2018-02-27 | $92.21 | $93.65 | $91.63 | $92.26 | $84.57 | 3,219,207 |
| 2018-02-26 | $90.57 | $92.42 | $90.57 | $92.36 | $84.66 | 2,663,325 |
| 2018-02-23 | $89.35 | $90.43 | $89.17 | $90.37 | $82.84 | 2,087,733 |
| 2018-02-22 | $88.46 | $89.36 | $88.07 | $88.56 | $81.18 | 2,415,626 |
| 2018-02-21 | $88.71 | $90.04 | $87.85 | $88.41 | $81.04 | 2,579,139 |
| 2018-02-20 | $87.28 | $89.49 | $86.92 | $88.41 | $81.04 | 3,932,531 |
| 2018-02-16 | $85.28 | $86.79 | $85.17 | $86.09 | $78.91 | 2,499,774 |
| 2018-02-15 | $85.94 | $85.94 | $84.21 | $85.40 | $78.28 | 2,175,772 |
| 2018-02-14 | $83.52 | $85.45 | $83.39 | $85.13 | $78.03 | 2,783,348 |
| 2018-02-13 | $86.01 | $86.43 | $83.77 | $84.34 | $77.31 | 2,676,819 |
| 2018-02-12 | $84.30 | $85.90 | $84.03 | $85.05 | $77.96 | 3,278,133 |
| 2018-02-09 | $83.91 | $84.58 | $80.95 | $83.93 | $76.93 | 4,919,459 |
| 2018-02-08 | $85.54 | $85.60 | $82.57 | $82.68 | $75.79 | 4,829,154 |
| 2018-02-07 | $86.75 | $87.95 | $85.29 | $85.35 | $78.24 | 4,539,794 |
| 2018-02-06 | $84.20 | $88.71 | $82.76 | $88.54 | $81.16 | 5,222,102 |
| 2018-02-05 | $88.75 | $89.61 | $85.33 | $85.40 | $78.28 | 3,084,718 |
| 2018-02-02 | $90.74 | $91.29 | $89.06 | $89.11 | $81.68 | 2,878,503 |
| 2018-02-01 | $91.25 | $92.58 | $91.25 | $91.65 | $84.01 | 2,296,058 |
| 2018-01-31 | $91.89 | $92.55 | $91.42 | $91.88 | $84.22 | 2,927,727 |
| 2018-01-30 | $92.77 | $93.39 | $91.37 | $91.55 | $83.92 | 3,361,080 |
| 2018-01-29 | $93.20 | $94.44 | $92.41 | $93.78 | $85.96 | 2,989,289 |
| 2018-01-26 | $93.09 | $94.17 | $92.58 | $93.84 | $86.02 | 4,638,190 |
| 2018-01-25 | $96.19 | $96.99 | $91.93 | $91.98 | $84.31 | 3,632,408 |
| 2018-01-24 | $94.38 | $96.64 | $93.21 | $95.34 | $87.39 | 6,219,952 |
| 2018-01-23 | $96.69 | $97.12 | $95.89 | $96.47 | $88.43 | 3,166,893 |
| 2018-01-22 | $96.39 | $97.00 | $95.77 | $96.65 | $88.59 | 4,347,013 |
| 2018-01-19 | $97.64 | $97.94 | $96.14 | $96.14 | $88.13 | 2,607,701 |
| 2018-01-18 | $95.58 | $98.38 | $95.33 | $97.24 | $89.13 | 5,210,519 |
| 2018-01-17 | $94.00 | $95.96 | $93.61 | $95.57 | $87.60 | 3,871,273 |
| 2018-01-16 | $92.38 | $93.70 | $92.35 | $93.10 | $85.34 | 3,204,351 |
| 2018-01-12 | $91.06 | $92.59 | $90.57 | $92.02 | $84.35 | 3,156,049 |
| 2018-01-11 | $90.40 | $91.26 | $89.94 | $91.19 | $83.59 | 1,886,094 |
| 2018-01-10 | $91.08 | $91.15 | $89.79 | $90.11 | $82.60 | 2,331,428 |
| 2018-01-09 | $91.80 | $92.33 | $91.42 | $91.64 | $84.00 | 2,719,549 |
| 2018-01-08 | $91.81 | $92.21 | $91.36 | $91.83 | $84.17 | 1,876,970 |
| 2018-01-05 | $91.52 | $92.27 | $90.83 | $91.67 | $84.03 | 1,779,953 |
| 2018-01-04 | $91.87 | $92.28 | $91.25 | $91.30 | $83.69 | 1,874,124 |
| 2018-01-03 | $90.28 | $91.61 | $90.05 | $91.40 | $83.78 | 1,985,840 |
| 2018-01-02 | $89.24 | $90.65 | $88.93 | $90.28 | $82.75 | 2,292,420 |
| 2017-12-29 | $89.36 | $89.68 | $88.77 | $89.03 | $81.61 | 3,387,978 |
| 2017-12-28 | $89.30 | $89.86 | $88.70 | $89.38 | $81.93 | 1,967,423 |
| 2017-12-27 | $88.89 | $89.58 | $88.57 | $89.10 | $81.67 | 1,777,617 |
| 2017-12-26 | $88.28 | $88.85 | $87.68 | $88.63 | $81.24 | 1,370,180 |
| 2017-12-22 | $88.50 | $88.87 | $88.26 | $88.85 | $81.44 | 1,675,262 |
| 2017-12-21 | $89.00 | $89.14 | $88.42 | $88.65 | $81.26 | 1,892,748 |
| 2017-12-20 | $88.12 | $88.93 | $87.84 | $88.65 | $81.26 | 2,083,851 |
| 2017-12-19 | $87.78 | $88.47 | $87.41 | $87.95 | $80.62 | 2,084,720 |
| 2017-12-18 | $87.21 | $88.35 | $87.20 | $88.09 | $80.75 | 2,647,432 |
| 2017-12-15 | $86.07 | $87.21 | $85.29 | $86.69 | $79.46 | 3,558,918 |
| 2017-12-14 | $85.17 | $85.97 | $84.82 | $85.44 | $78.32 | 2,269,054 |
| 2017-12-13 | $85.82 | $85.93 | $85.13 | $85.18 | $78.08 | 1,997,200 |
| 2017-12-12 | $85.75 | $85.98 | $84.91 | $85.48 | $78.35 | 2,229,081 |
| 2017-12-11 | $85.49 | $86.36 | $85.29 | $85.80 | $78.65 | 2,243,978 |
| 2017-12-08 | $86.45 | $86.92 | $84.91 | $85.52 | $78.39 | 3,374,818 |
| 2017-12-07 | $85.61 | $86.51 | $85.17 | $86.11 | $78.93 | 3,805,460 |
| 2017-12-06 | $84.26 | $85.48 | $84.03 | $85.41 | $78.29 | 2,797,412 |
| 2017-12-05 | $84.53 | $85.70 | $84.16 | $84.83 | $77.76 | 2,298,531 |
| 2017-12-04 | $85.56 | $85.64 | $83.85 | $84.79 | $77.72 | 3,626,656 |
| 2017-12-01 | $85.51 | $85.77 | $83.59 | $85.40 | $78.28 | 3,506,989 |
| 2017-11-30 | $85.82 | $86.27 | $84.99 | $86.11 | $78.93 | 3,866,482 |
| 2017-11-29 | $87.08 | $87.29 | $83.90 | $85.66 | $78.11 | 6,130,287 |
| 2017-11-28 | $87.08 | $87.44 | $86.39 | $87.07 | $79.40 | 3,791,662 |
| 2017-11-27 | $88.49 | $88.83 | $87.40 | $87.45 | $79.74 | 2,826,087 |
| 2017-11-24 | $88.67 | $89.25 | $88.01 | $89.15 | $81.29 | 1,623,880 |
| 2017-11-22 | $89.61 | $90.74 | $88.43 | $88.65 | $80.84 | 3,968,777 |
| 2017-11-21 | $92.62 | $92.83 | $88.88 | $90.19 | $82.24 | 5,963,514 |
| 2017-11-20 | $90.97 | $93.99 | $90.73 | $93.07 | $84.87 | 6,343,787 |
| 2017-11-17 | $91.00 | $91.05 | $90.24 | $90.42 | $82.45 | 2,213,593 |
| 2017-11-16 | $89.79 | $90.75 | $89.41 | $90.48 | $82.51 | 1,863,329 |
| 2017-11-15 | $89.58 | $89.95 | $88.67 | $89.16 | $81.30 | 2,259,032 |
| 2017-11-14 | $89.79 | $90.49 | $89.40 | $90.44 | $82.47 | 2,158,098 |
| 2017-11-13 | $89.36 | $90.21 | $89.00 | $90.03 | $82.10 | 2,212,787 |
| 2017-11-10 | $89.54 | $90.03 | $88.88 | $89.59 | $81.69 | 2,631,891 |
| 2017-11-09 | $91.67 | $91.69 | $87.98 | $89.70 | $81.80 | 3,114,832 |
| 2017-11-08 | $91.90 | $92.45 | $91.04 | $92.00 | $83.89 | 1,387,897 |
| 2017-11-07 | $92.08 | $92.57 | $91.70 | $91.90 | $83.80 | 1,391,165 |
| 2017-11-06 | $92.42 | $92.96 | $91.65 | $92.28 | $84.15 | 1,515,316 |
| 2017-11-03 | $90.97 | $91.83 | $90.19 | $91.81 | $83.72 | 1,360,975 |
| 2017-11-02 | $90.85 | $91.47 | $90.26 | $90.79 | $82.79 | 1,443,522 |
| 2017-11-01 | $91.85 | $92.11 | $90.59 | $90.99 | $82.97 | 2,352,815 |
| 2017-10-31 | $91.47 | $91.74 | $90.75 | $91.30 | $83.25 | 1,373,690 |
| 2017-10-30 | $91.35 | $91.96 | $90.89 | $91.32 | $83.27 | 1,245,081 |
| 2017-10-27 | $90.77 | $91.38 | $89.96 | $91.21 | $83.17 | 1,617,403 |
| 2017-10-26 | $90.26 | $90.96 | $89.86 | $90.56 | $82.58 | 1,235,620 |
| 2017-10-25 | $89.66 | $90.45 | $89.23 | $89.86 | $81.94 | 2,007,830 |
| 2017-10-24 | $88.77 | $90.79 | $88.38 | $90.29 | $82.33 | 2,591,608 |
| 2017-10-23 | $89.43 | $89.67 | $88.56 | $88.77 | $80.95 | 1,999,980 |
| 2017-10-20 | $89.61 | $89.93 | $88.76 | $88.93 | $81.09 | 1,678,547 |
| 2017-10-19 | $88.32 | $88.83 | $87.38 | $88.80 | $80.97 | 1,418,876 |
| 2017-10-18 | $89.21 | $89.26 | $88.28 | $89.00 | $81.16 | 1,061,906 |
| 2017-10-17 | $88.67 | $89.06 | $88.37 | $88.94 | $81.10 | 1,229,323 |
| 2017-10-16 | $89.48 | $89.63 | $88.21 | $88.83 | $81.00 | 2,001,113 |
| 2017-10-13 | $88.95 | $89.67 | $88.51 | $89.06 | $81.21 | 2,208,807 |
| 2017-10-12 | $88.48 | $89.06 | $88.30 | $88.83 | $81.00 | 2,300,966 |
| 2017-10-11 | $87.71 | $88.59 | $87.69 | $88.57 | $80.76 | 1,700,541 |
| 2017-10-10 | $88.08 | $88.14 | $87.37 | $87.99 | $80.24 | 1,293,162 |
| 2017-10-09 | $87.96 | $88.27 | $87.28 | $87.71 | $79.98 | 1,748,320 |
| 2017-10-06 | $87.49 | $87.99 | $87.40 | $87.87 | $80.13 | 1,072,802 |
| 2017-10-05 | $87.10 | $88.35 | $86.70 | $87.89 | $80.14 | 2,547,679 |
| 2017-10-04 | $85.75 | $87.08 | $85.58 | $87.00 | $79.33 | 2,461,958 |
| 2017-10-03 | $85.96 | $86.53 | $85.84 | $85.90 | $78.33 | 2,192,568 |
| 2017-10-02 | $86.59 | $86.77 | $85.68 | $85.82 | $78.26 | 1,663,075 |
| 2017-09-29 | $85.68 | $86.41 | $85.58 | $86.17 | $78.58 | 1,657,220 |
| 2017-09-28 | $84.59 | $85.78 | $84.45 | $85.64 | $78.09 | 1,533,066 |
| 2017-09-27 | $84.57 | $85.23 | $83.81 | $84.92 | $77.44 | 1,438,507 |
| 2017-09-26 | $84.58 | $84.66 | $83.60 | $83.91 | $76.52 | 1,227,771 |
| 2017-09-25 | $84.47 | $85.00 | $83.62 | $83.88 | $76.49 | 1,896,215 |
| 2017-09-22 | $83.81 | $85.24 | $83.75 | $84.92 | $77.44 | 2,079,268 |
| 2017-09-21 | $83.52 | $84.38 | $83.09 | $84.24 | $76.82 | 2,020,073 |
| 2017-09-20 | $85.21 | $85.29 | $82.91 | $83.69 | $76.31 | 2,140,122 |
| 2017-09-19 | $85.21 | $85.71 | $84.33 | $85.24 | $77.73 | 1,687,629 |
| 2017-09-18 | $85.00 | $85.54 | $84.07 | $85.17 | $77.66 | 3,321,354 |
| 2017-09-15 | $82.37 | $84.06 | $82.19 | $83.84 | $76.45 | 2,844,744 |
| 2017-09-14 | $81.75 | $83.14 | $81.71 | $82.34 | $75.08 | 2,216,624 |
| 2017-09-13 | $81.83 | $82.39 | $81.70 | $82.06 | $74.83 | 1,700,319 |
| 2017-09-12 | $82.63 | $82.80 | $81.49 | $82.15 | $74.91 | 2,606,175 |
| 2017-09-11 | $80.81 | $82.69 | $80.81 | $82.22 | $74.97 | 4,065,996 |
| 2017-09-08 | $81.21 | $81.59 | $80.10 | $80.44 | $73.35 | 2,687,749 |
| 2017-09-07 | $82.65 | $82.68 | $80.80 | $81.10 | $73.95 | 3,978,743 |
| 2017-09-06 | $83.21 | $83.56 | $82.22 | $82.51 | $74.82 | 3,004,081 |
| 2017-09-05 | $83.74 | $84.10 | $82.01 | $83.00 | $75.27 | 2,885,944 |
| 2017-09-01 | $83.97 | $85.18 | $83.60 | $84.38 | $76.52 | 2,630,244 |
| 2017-08-31 | $84.34 | $85.00 | $83.40 | $83.67 | $75.88 | 5,102,591 |
| 2017-08-30 | $82.13 | $83.89 | $81.24 | $83.72 | $75.92 | 6,800,283 |
| 2017-08-29 | $78.69 | $79.82 | $78.54 | $79.55 | $72.14 | 2,653,370 |
| 2017-08-28 | $79.21 | $79.71 | $79.20 | $79.44 | $72.04 | 1,871,827 |
| 2017-08-25 | $79.57 | $79.84 | $78.81 | $78.97 | $71.61 | 1,005,982 |
| 2017-08-24 | $79.35 | $79.44 | $78.83 | $79.27 | $71.89 | 1,263,104 |
| 2017-08-23 | $78.50 | $79.30 | $78.12 | $79.07 | $71.70 | 1,577,847 |
| 2017-08-22 | $78.12 | $79.30 | $78.09 | $79.17 | $71.79 | 1,723,234 |
| 2017-08-21 | $77.81 | $77.99 | $76.95 | $77.70 | $70.46 | 1,458,303 |
| 2017-08-18 | $77.60 | $78.07 | $77.03 | $77.74 | $70.50 | 1,794,954 |
| 2017-08-17 | $79.80 | $79.89 | $77.55 | $77.56 | $70.33 | 2,020,384 |
| 2017-08-16 | $80.01 | $80.90 | $79.79 | $80.06 | $72.60 | 2,112,752 |
| 2017-08-15 | $79.93 | $80.37 | $79.28 | $79.96 | $72.51 | 1,728,680 |
| 2017-08-14 | $78.66 | $80.16 | $78.57 | $79.90 | $72.46 | 2,178,397 |
| 2017-08-11 | $76.76 | $78.29 | $76.41 | $78.04 | $70.77 | 1,897,673 |
| 2017-08-10 | $77.47 | $77.95 | $76.65 | $76.83 | $69.67 | 2,340,319 |
| 2017-08-09 | $78.52 | $78.65 | $77.42 | $77.98 | $70.72 | 1,972,751 |
| 2017-08-08 | $78.66 | $79.88 | $78.41 | $78.97 | $71.61 | 1,787,998 |
| 2017-08-07 | $79.65 | $79.65 | $77.76 | $78.87 | $71.52 | 2,022,669 |
| 2017-08-04 | $78.09 | $78.40 | $77.53 | $77.78 | $70.53 | 2,336,548 |
| 2017-08-03 | $78.67 | $78.99 | $77.73 | $77.94 | $70.68 | 2,149,680 |
| 2017-08-02 | $79.49 | $79.65 | $78.36 | $78.82 | $71.48 | 2,192,781 |
| 2017-08-01 | $79.23 | $79.48 | $78.64 | $78.95 | $71.60 | 1,705,460 |
| 2017-07-31 | $79.46 | $79.93 | $78.94 | $79.01 | $71.65 | 2,147,303 |
| 2017-07-28 | $79.24 | $79.37 | $78.49 | $79.24 | $71.86 | 1,661,637 |
| 2017-07-27 | $80.83 | $81.28 | $78.96 | $79.55 | $72.14 | 2,551,858 |
| 2017-07-26 | $80.14 | $81.30 | $79.80 | $80.72 | $73.20 | 2,194,567 |
| 2017-07-25 | $78.79 | $80.10 | $78.45 | $79.52 | $72.11 | 1,849,775 |
| 2017-07-24 | $78.96 | $79.46 | $78.42 | $78.75 | $71.41 | 1,727,057 |
| 2017-07-21 | $80.07 | $80.22 | $78.43 | $78.96 | $71.60 | 3,050,310 |
| 2017-07-20 | $80.35 | $80.89 | $79.99 | $80.85 | $73.32 | 1,661,430 |
| 2017-07-19 | $81.35 | $81.38 | $80.12 | $80.37 | $72.88 | 2,675,529 |
| 2017-07-18 | $80.96 | $81.19 | $80.15 | $81.14 | $73.58 | 1,641,025 |
| 2017-07-17 | $81.61 | $81.85 | $80.94 | $81.09 | $73.54 | 1,475,430 |
| 2017-07-14 | $80.72 | $81.69 | $80.51 | $81.55 | $73.95 | 2,129,037 |
| 2017-07-13 | $80.32 | $80.75 | $79.86 | $80.27 | $72.79 | 1,683,144 |
| 2017-07-12 | $80.40 | $81.17 | $80.03 | $80.37 | $72.88 | 2,582,136 |
| 2017-07-11 | $78.95 | $80.36 | $78.27 | $79.86 | $72.42 | 2,736,944 |
| 2017-07-10 | $78.51 | $78.86 | $77.76 | $78.73 | $71.40 | 2,149,159 |
| 2017-07-07 | $77.64 | $78.85 | $77.50 | $78.47 | $71.16 | 2,756,689 |
| 2017-07-06 | $76.91 | $77.73 | $76.51 | $77.33 | $70.13 | 2,875,937 |
| 2017-07-05 | $76.49 | $78.11 | $76.38 | $77.74 | $70.50 | 2,704,306 |
| 2017-07-03 | $78.27 | $78.55 | $76.07 | $76.11 | $69.02 | 1,368,338 |
| 2017-06-30 | $78.30 | $78.33 | $77.22 | $77.80 | $70.55 | 2,167,123 |
| 2017-06-29 | $78.94 | $79.12 | $76.18 | $77.74 | $70.50 | 3,538,417 |
| 2017-06-28 | $78.55 | $79.39 | $77.86 | $79.20 | $71.82 | 2,709,292 |
| 2017-06-27 | $80.14 | $80.55 | $77.82 | $78.14 | $70.86 | 4,002,155 |
| 2017-06-26 | $81.95 | $82.10 | $79.91 | $80.57 | $73.06 | 2,438,419 |
| 2017-06-23 | $81.16 | $82.14 | $80.90 | $81.55 | $73.95 | 5,843,329 |
| 2017-06-22 | $80.80 | $81.67 | $80.00 | $81.32 | $73.74 | 4,250,675 |
| 2017-06-21 | $79.50 | $80.21 | $79.00 | $79.98 | $72.53 | 3,344,804 |
| 2017-06-20 | $80.28 | $81.65 | $79.18 | $79.20 | $71.82 | 3,772,035 |
| 2017-06-19 | $81.00 | $81.25 | $79.84 | $80.37 | $72.88 | 3,101,764 |
| 2017-06-16 | $80.18 | $80.23 | $78.97 | $80.04 | $72.58 | 5,448,153 |
| 2017-06-15 | $79.78 | $80.75 | $79.54 | $79.75 | $72.32 | 2,969,591 |
| 2017-06-14 | $81.69 | $81.86 | $79.98 | $80.94 | $73.40 | 3,165,993 |
| 2017-06-13 | $80.15 | $81.73 | $80.15 | $81.23 | $73.66 | 4,050,627 |
| 2017-06-12 | $78.01 | $80.47 | $77.93 | $79.74 | $72.31 | 5,513,599 |
| 2017-06-09 | $82.93 | $82.98 | $77.58 | $78.60 | $71.28 | 4,897,989 |
| 2017-06-08 | $81.30 | $82.51 | $80.34 | $82.44 | $74.76 | 3,704,204 |
| 2017-06-07 | $80.15 | $81.10 | $80.13 | $80.83 | $73.30 | 3,856,318 |
| 2017-06-06 | $78.61 | $80.45 | $78.61 | $80.10 | $72.24 | 5,449,273 |
| 2017-06-05 | $81.01 | $81.30 | $78.26 | $78.75 | $71.02 | 8,524,979 |
| 2017-06-02 | $81.61 | $82.14 | $79.92 | $80.91 | $72.97 | 8,906,324 |
| 2017-06-01 | $86.28 | $86.32 | $81.90 | $82.21 | $74.14 | 11,427,354 |
| 2017-05-31 | $88.99 | $90.49 | $85.76 | $85.76 | $77.34 | 13,788,127 |
| 2017-05-30 | $83.00 | $85.17 | $83.00 | $84.80 | $76.47 | 6,721,422 |
| 2017-05-26 | $82.50 | $82.89 | $81.94 | $82.81 | $74.68 | 1,881,788 |
| 2017-05-25 | $82.32 | $82.95 | $81.74 | $82.34 | $74.26 | 4,012,252 |
| 2017-05-24 | $82.46 | $82.58 | $81.67 | $82.12 | $74.06 | 1,745,326 |
| 2017-05-23 | $82.09 | $82.32 | $80.90 | $81.96 | $73.91 | 2,139,734 |
| 2017-05-22 | $81.57 | $82.36 | $81.43 | $82.09 | $74.03 | 1,974,517 |
| 2017-05-19 | $80.65 | $82.27 | $80.65 | $81.24 | $73.26 | 4,018,728 |
| 2017-05-18 | $79.52 | $81.32 | $79.03 | $80.48 | $72.58 | 5,015,799 |
| 2017-05-17 | $80.02 | $80.27 | $78.37 | $78.42 | $70.72 | 3,575,908 |
| 2017-05-16 | $80.45 | $81.31 | $80.08 | $81.05 | $73.09 | 3,009,258 |
| 2017-05-15 | $79.17 | $80.37 | $78.81 | $80.21 | $72.34 | 4,016,974 |
| 2017-05-12 | $78.62 | $79.04 | $78.46 | $78.63 | $70.91 | 1,962,654 |
| 2017-05-11 | $78.73 | $79.25 | $77.81 | $78.44 | $70.74 | 2,272,983 |
| 2017-05-10 | $79.51 | $80.01 | $78.62 | $79.03 | $71.27 | 3,936,439 |
| 2017-05-09 | $76.83 | $79.19 | $76.77 | $78.50 | $70.79 | 5,260,451 |
| 2017-05-08 | $75.66 | $76.59 | $75.36 | $76.38 | $68.88 | 5,021,884 |
| 2017-05-05 | $75.78 | $75.87 | $75.27 | $75.79 | $68.35 | 3,278,356 |
| 2017-05-04 | $75.74 | $76.17 | $75.21 | $75.66 | $68.23 | 2,293,708 |
| 2017-05-03 | $75.31 | $75.86 | $75.16 | $75.60 | $68.18 | 3,121,804 |
| 2017-05-02 | $76.48 | $76.49 | $75.30 | $75.51 | $68.10 | 5,505,616 |
| 2017-05-01 | $75.05 | $76.42 | $74.65 | $76.22 | $68.74 | 4,565,996 |
| 2017-04-28 | $77.86 | $77.98 | $75.96 | $76.20 | $68.72 | 4,304,690 |
| 2017-04-27 | $78.65 | $78.88 | $77.56 | $77.85 | $70.21 | 2,329,986 |
| 2017-04-26 | $79.41 | $79.46 | $77.58 | $77.98 | $70.32 | 2,967,672 |
| 2017-04-25 | $79.40 | $79.73 | $78.95 | $79.35 | $71.56 | 2,562,784 |
| 2017-04-24 | $79.47 | $80.07 | $78.99 | $79.22 | $71.44 | 2,993,599 |
| 2017-04-21 | $77.20 | $78.18 | $76.41 | $77.63 | $70.01 | 4,476,578 |
| 2017-04-20 | $77.52 | $78.89 | $77.20 | $78.66 | $70.94 | 2,898,859 |
| 2017-04-19 | $77.69 | $78.20 | $76.93 | $76.99 | $69.43 | 2,625,531 |
| 2017-04-18 | $75.83 | $77.53 | $75.82 | $77.41 | $69.81 | 3,342,580 |
| 2017-04-17 | $76.78 | $77.20 | $76.15 | $76.39 | $68.89 | 2,462,244 |
| 2017-04-13 | $76.87 | $77.85 | $76.47 | $76.51 | $69.00 | 2,223,163 |
| 2017-04-12 | $78.27 | $78.45 | $76.63 | $76.87 | $69.32 | 2,904,147 |
| 2017-04-11 | $78.94 | $78.95 | $76.94 | $78.08 | $70.41 | 6,040,225 |
| 2017-04-10 | $80.00 | $80.12 | $79.19 | $79.33 | $71.54 | 2,906,963 |
| 2017-04-07 | $80.30 | $80.59 | $79.65 | $80.01 | $72.15 | 3,308,798 |
| 2017-04-06 | $80.11 | $80.66 | $79.59 | $80.32 | $72.43 | 3,970,751 |
| 2017-04-05 | $81.59 | $81.65 | $80.00 | $80.04 | $72.18 | 3,514,192 |
| 2017-04-04 | $80.81 | $81.39 | $80.50 | $81.24 | $73.26 | 5,040,761 |
| 2017-04-03 | $82.02 | $82.27 | $80.86 | $81.24 | $73.26 | 3,084,353 |
| 2017-03-31 | $82.05 | $82.48 | $81.77 | $81.95 | $73.90 | 2,337,302 |
| 2017-03-30 | $81.87 | $82.61 | $81.63 | $82.20 | $74.13 | 1,337,976 |
| 2017-03-29 | $81.89 | $82.22 | $81.47 | $81.91 | $73.87 | 2,040,482 |
| 2017-03-28 | $81.31 | $82.51 | $81.07 | $82.20 | $74.13 | 2,916,355 |
| 2017-03-27 | $81.00 | $81.54 | $80.39 | $81.40 | $73.41 | 2,450,693 |
| 2017-03-24 | $81.86 | $82.95 | $81.40 | $81.64 | $73.62 | 2,223,544 |
| 2017-03-23 | $82.24 | $82.33 | $81.31 | $81.54 | $73.53 | 3,394,961 |
| 2017-03-22 | $81.84 | $82.26 | $81.65 | $82.12 | $74.06 | 2,604,890 |
| 2017-03-21 | $83.25 | $83.46 | $81.69 | $81.80 | $73.77 | 3,316,568 |
| 2017-03-20 | $83.26 | $83.70 | $82.88 | $82.90 | $74.76 | 2,713,967 |
| 2017-03-17 | $83.31 | $83.34 | $82.73 | $83.26 | $75.09 | 4,184,005 |
| 2017-03-16 | $83.29 | $83.50 | $82.41 | $82.72 | $74.60 | 4,107,669 |
| 2017-03-15 | $83.45 | $83.67 | $82.56 | $83.51 | $75.31 | 4,499,154 |
| 2017-03-14 | $82.52 | $83.73 | $82.40 | $83.68 | $75.46 | 4,881,069 |
| 2017-03-13 | $82.15 | $82.99 | $82.05 | $82.76 | $74.63 | 4,873,827 |
| 2017-03-10 | $83.87 | $83.87 | $82.03 | $82.20 | $74.13 | 7,495,536 |
| 2017-03-09 | $83.38 | $83.66 | $82.80 | $83.17 | $75.00 | 2,005,287 |
| 2017-03-08 | $83.77 | $83.85 | $83.18 | $83.48 | $75.28 | 2,381,960 |
| 2017-03-07 | $83.70 | $84.17 | $83.21 | $83.41 | $75.22 | 2,892,716 |
| 2017-03-06 | $83.00 | $84.24 | $82.35 | $83.85 | $75.62 | 3,717,381 |
| 2017-03-03 | $83.62 | $83.65 | $83.04 | $83.18 | $75.01 | 2,357,205 |
| 2017-03-02 | $83.39 | $84.08 | $83.04 | $83.65 | $75.44 | 2,714,886 |
| 2017-03-01 | $82.45 | $83.79 | $82.15 | $83.76 | $75.54 | 2,265,145 |
| 2017-02-28 | $82.18 | $82.24 | $81.58 | $81.93 | $73.89 | 2,045,377 |
| 2017-02-27 | $81.65 | $82.43 | $81.24 | $82.28 | $74.20 | 1,793,205 |
| 2017-02-24 | $80.97 | $81.70 | $80.82 | $81.68 | $73.66 | 2,841,133 |
| 2017-02-23 | $82.15 | $82.16 | $81.03 | $81.61 | $73.60 | 2,277,865 |
| 2017-02-22 | $82.31 | $82.39 | $81.52 | $82.06 | $74.00 | 3,680,283 |
| 2017-02-21 | $82.50 | $82.87 | $81.99 | $82.82 | $74.28 | 2,375,575 |
| 2017-02-17 | $81.80 | $82.50 | $81.48 | $82.48 | $73.98 | 2,933,246 |
| 2017-02-16 | $81.00 | $82.57 | $80.75 | $81.97 | $73.52 | 3,465,020 |
| 2017-02-15 | $80.80 | $81.63 | $77.96 | $81.60 | $73.19 | 7,032,662 |
| 2017-02-14 | $77.84 | $77.97 | $77.07 | $77.84 | $69.81 | 2,589,583 |
| 2017-02-13 | $77.01 | $78.03 | $76.81 | $77.92 | $69.89 | 2,637,630 |
| 2017-02-10 | $76.78 | $76.78 | $75.54 | $76.53 | $68.64 | 1,668,587 |
| 2017-02-09 | $77.77 | $77.77 | $76.48 | $76.51 | $68.62 | 2,192,298 |
| 2017-02-08 | $77.00 | $77.75 | $76.78 | $77.48 | $69.49 | 3,397,804 |
| 2017-02-07 | $75.69 | $76.58 | $75.39 | $76.31 | $68.44 | 2,136,116 |
| 2017-02-06 | $75.65 | $75.65 | $74.94 | $75.53 | $67.74 | 1,789,190 |
| 2017-02-03 | $75.52 | $75.73 | $75.26 | $75.52 | $67.73 | 2,143,141 |
| 2017-02-02 | $75.66 | $76.03 | $75.14 | $75.23 | $67.47 | 2,490,038 |
| 2017-02-01 | $75.76 | $76.73 | $75.42 | $76.17 | $68.32 | 2,589,106 |
| 2017-01-31 | $76.14 | $76.19 | $74.60 | $74.94 | $67.21 | 2,610,137 |
| 2017-01-30 | $76.76 | $76.76 | $75.23 | $76.28 | $68.42 | 2,477,104 |
| 2017-01-27 | $74.55 | $76.94 | $74.25 | $76.93 | $69.00 | 3,820,728 |
| 2017-01-26 | $74.37 | $74.54 | $73.77 | $74.20 | $66.55 | 4,172,570 |
| 2017-01-25 | $74.69 | $75.59 | $74.51 | $74.54 | $66.86 | 3,944,255 |
| 2017-01-24 | $73.01 | $73.68 | $72.56 | $73.51 | $65.93 | 3,312,910 |
| 2017-01-23 | $72.74 | $73.24 | $72.41 | $72.78 | $65.28 | 2,205,565 |
| 2017-01-20 | $72.09 | $73.65 | $72.09 | $72.88 | $65.37 | 1,811,606 |
| 2017-01-19 | $72.88 | $73.39 | $72.29 | $72.44 | $64.97 | 1,988,799 |
| 2017-01-18 | $72.64 | $73.63 | $72.22 | $73.01 | $65.48 | 2,107,097 |
| 2017-01-17 | $72.23 | $73.41 | $71.85 | $72.28 | $64.83 | 2,374,615 |
| 2017-01-13 | $72.36 | $72.88 | $72.12 | $72.67 | $65.18 | 1,509,448 |
| 2017-01-12 | $72.42 | $72.42 | $71.00 | $72.22 | $64.77 | 2,099,204 |
| 2017-01-11 | $72.27 | $72.66 | $72.07 | $72.62 | $65.13 | 1,581,704 |
| 2017-01-10 | $71.87 | $72.51 | $71.85 | $72.35 | $64.89 | 2,403,211 |
| 2017-01-09 | $71.64 | $72.51 | $71.52 | $71.94 | $64.52 | 2,399,482 |
| 2017-01-06 | $71.58 | $71.95 | $71.00 | $71.60 | $64.22 | 2,069,899 |
| 2017-01-05 | $72.41 | $72.61 | $71.28 | $71.32 | $63.97 | 2,067,347 |
| 2017-01-04 | $72.77 | $73.03 | $72.25 | $72.36 | $64.90 | 1,970,972 |
| 2017-01-03 | $72.60 | $74.13 | $72.09 | $72.51 | $65.03 | 2,687,647 |
| 2016-12-30 | $73.80 | $74.02 | $72.39 | $72.62 | $65.13 | 1,759,059 |
| 2016-12-29 | $73.38 | $73.88 | $73.23 | $73.58 | $65.99 | 1,330,996 |
| 2016-12-28 | $74.54 | $74.60 | $73.53 | $73.56 | $65.98 | 1,851,038 |
| 2016-12-27 | $73.81 | $74.62 | $73.81 | $74.31 | $66.65 | 897,044 |
| 2016-12-23 | $73.37 | $73.87 | $73.34 | $73.84 | $66.23 | 1,229,062 |
| 2016-12-22 | $73.89 | $73.95 | $73.01 | $73.45 | $65.88 | 1,680,836 |
| 2016-12-21 | $73.69 | $74.29 | $73.27 | $73.60 | $66.01 | 1,868,309 |
| 2016-12-20 | $72.92 | $73.59 | $72.81 | $73.40 | $65.83 | 1,729,600 |
| 2016-12-19 | $72.41 | $73.00 | $72.15 | $72.81 | $65.30 | 1,947,706 |
| 2016-12-16 | $73.77 | $74.00 | $71.97 | $72.09 | $64.66 | 5,131,290 |
| 2016-12-15 | $72.81 | $73.94 | $72.54 | $73.61 | $66.02 | 2,165,838 |
| 2016-12-14 | $73.23 | $73.43 | $72.29 | $72.54 | $65.06 | 2,482,166 |
| 2016-12-13 | $73.11 | $73.73 | $72.79 | $73.10 | $65.56 | 2,171,902 |
| 2016-12-12 | $72.85 | $73.26 | $72.20 | $72.90 | $65.38 | 2,194,622 |
| 2016-12-09 | $74.54 | $74.82 | $72.49 | $73.14 | $65.60 | 2,106,681 |
| 2016-12-08 | $72.99 | $74.25 | $72.75 | $73.88 | $66.26 | 2,153,639 |
| 2016-12-07 | $70.98 | $72.96 | $70.52 | $72.94 | $65.42 | 2,648,413 |
| 2016-12-06 | $71.02 | $71.50 | $70.26 | $71.00 | $63.68 | 2,196,847 |
| 2016-12-05 | $70.84 | $71.23 | $70.15 | $70.60 | $63.32 | 2,445,010 |
| 2016-12-02 | $68.66 | $70.26 | $68.42 | $70.11 | $62.88 | 3,248,119 |
| 2016-12-01 | $73.56 | $74.18 | $68.67 | $69.01 | $61.90 | 5,518,525 |
| 2016-11-30 | $74.36 | $74.75 | $73.62 | $74.24 | $66.59 | 3,803,292 |
| 2016-11-29 | $74.17 | $74.86 | $73.45 | $74.53 | $66.47 | 2,917,965 |
| 2016-11-28 | $74.01 | $74.46 | $73.53 | $74.16 | $66.14 | 3,126,685 |
| 2016-11-25 | $73.45 | $74.32 | $72.91 | $74.20 | $66.18 | 1,998,287 |
| 2016-11-23 | $73.67 | $74.11 | $72.61 | $73.59 | $65.63 | 5,923,012 |
| 2016-11-22 | $73.05 | $74.87 | $72.52 | $72.89 | $65.01 | 7,844,320 |
| 2016-11-21 | $68.75 | $69.91 | $68.71 | $69.82 | $62.27 | 3,583,465 |
| 2016-11-18 | $67.92 | $68.58 | $67.62 | $68.47 | $61.07 | 1,580,079 |
| 2016-11-17 | $67.89 | $68.32 | $67.38 | $68.21 | $60.83 | 1,611,350 |
| 2016-11-16 | $68.14 | $68.50 | $67.68 | $67.88 | $60.54 | 3,532,334 |
| 2016-11-15 | $66.73 | $68.49 | $66.47 | $68.21 | $60.83 | 3,345,093 |
| 2016-11-14 | $65.42 | $66.83 | $65.33 | $66.46 | $59.27 | 4,326,318 |
| 2016-11-11 | $64.29 | $65.44 | $64.11 | $65.32 | $58.26 | 2,172,195 |
| 2016-11-10 | $65.21 | $65.97 | $63.45 | $64.25 | $57.30 | 2,189,018 |
| 2016-11-09 | $63.08 | $65.29 | $62.50 | $64.97 | $57.94 | 2,448,840 |
| 2016-11-08 | $64.08 | $65.40 | $63.71 | $64.85 | $57.84 | 2,224,478 |
| 2016-11-07 | $64.53 | $64.55 | $63.96 | $64.36 | $57.40 | 2,982,679 |
| 2016-11-04 | $62.89 | $64.02 | $62.89 | $63.43 | $56.57 | 2,136,527 |
| 2016-11-03 | $63.75 | $64.03 | $63.34 | $63.85 | $56.95 | 2,329,504 |
| 2016-11-02 | $63.79 | $64.18 | $63.40 | $63.66 | $56.78 | 2,359,632 |
| 2016-11-01 | $64.40 | $64.40 | $62.84 | $63.60 | $56.72 | 3,643,421 |
| 2016-10-31 | $64.04 | $64.44 | $63.74 | $64.10 | $57.17 | 2,175,818 |
| 2016-10-28 | $63.45 | $64.29 | $63.35 | $63.53 | $56.66 | 2,412,153 |
| 2016-10-27 | $63.87 | $64.16 | $63.06 | $63.27 | $56.43 | 2,067,995 |
| 2016-10-26 | $63.57 | $63.75 | $63.10 | $63.44 | $56.58 | 2,576,590 |
| 2016-10-25 | $64.02 | $64.26 | $63.74 | $64.06 | $57.13 | 3,077,982 |
| 2016-10-24 | $63.53 | $64.05 | $63.44 | $64.02 | $57.10 | 1,316,285 |
| 2016-10-21 | $63.13 | $63.33 | $62.22 | $62.91 | $56.11 | 1,827,129 |
| 2016-10-20 | $62.28 | $63.68 | $61.67 | $63.47 | $56.61 | 4,556,524 |
| 2016-10-19 | $61.84 | $62.07 | $61.27 | $61.91 | $55.21 | 1,380,441 |
| 2016-10-18 | $62.33 | $62.84 | $62.02 | $62.14 | $55.42 | 2,759,160 |
| 2016-10-17 | $61.65 | $62.29 | $61.33 | $61.70 | $55.03 | 2,475,889 |
| 2016-10-14 | $61.11 | $62.71 | $60.97 | $62.06 | $55.35 | 3,834,677 |
| 2016-10-13 | $60.80 | $60.86 | $59.54 | $60.71 | $54.14 | 3,570,863 |
| 2016-10-12 | $62.15 | $62.16 | $60.70 | $61.19 | $54.57 | 3,305,068 |
| 2016-10-11 | $63.31 | $63.65 | $61.64 | $62.10 | $55.38 | 3,533,134 |
| 2016-10-10 | $64.78 | $64.88 | $63.34 | $63.35 | $56.50 | 2,117,272 |
| 2016-10-07 | $64.62 | $64.62 | $63.74 | $64.42 | $57.45 | 1,852,115 |
| 2016-10-06 | $64.60 | $64.83 | $64.04 | $64.74 | $57.74 | 1,355,332 |
| 2016-10-05 | $64.48 | $65.18 | $63.80 | $64.68 | $57.69 | 2,089,080 |
| 2016-10-04 | $64.21 | $64.93 | $63.98 | $64.24 | $57.29 | 1,572,049 |
| 2016-10-03 | $64.29 | $64.74 | $64.06 | $64.25 | $57.30 | 1,921,072 |
| 2016-09-30 | $64.14 | $64.98 | $63.41 | $64.45 | $57.48 | 3,104,694 |
| 2016-09-29 | $63.99 | $64.27 | $62.93 | $63.74 | $56.85 | 1,820,057 |
| 2016-09-28 | $64.02 | $64.13 | $63.27 | $63.93 | $57.02 | 2,313,234 |
| 2016-09-27 | $62.28 | $63.93 | $61.81 | $63.81 | $56.91 | 2,551,061 |
| 2016-09-26 | $62.79 | $62.98 | $62.22 | $62.28 | $55.54 | 3,196,399 |
| 2016-09-23 | $63.70 | $63.82 | $63.23 | $63.23 | $56.39 | 3,185,537 |
| 2016-09-22 | $63.89 | $64.02 | $63.37 | $63.68 | $56.79 | 2,323,994 |
| 2016-09-21 | $62.60 | $63.40 | $62.52 | $63.30 | $56.45 | 2,042,296 |
| 2016-09-20 | $62.69 | $62.91 | $62.25 | $62.34 | $55.60 | 2,304,243 |
| 2016-09-19 | $62.42 | $63.05 | $62.21 | $62.46 | $55.71 | 2,167,214 |
| 2016-09-16 | $62.77 | $62.85 | $61.46 | $62.05 | $55.34 | 2,947,780 |
| 2016-09-15 | $60.88 | $62.72 | $60.87 | $62.65 | $55.87 | 3,235,543 |
| 2016-09-14 | $60.51 | $61.18 | $60.12 | $60.92 | $54.33 | 1,908,652 |
| 2016-09-13 | $60.39 | $60.87 | $59.94 | $60.45 | $53.91 | 3,161,657 |
| 2016-09-12 | $59.13 | $60.67 | $59.01 | $60.62 | $54.06 | 2,520,706 |
| 2016-09-09 | $60.83 | $61.12 | $59.37 | $59.62 | $53.17 | 3,609,639 |
| 2016-09-08 | $61.66 | $61.80 | $61.12 | $61.41 | $54.77 | 2,025,771 |
| 2016-09-07 | $62.54 | $62.86 | $61.44 | $61.65 | $54.98 | 2,215,593 |
| 2016-09-06 | $63.24 | $63.43 | $62.51 | $62.73 | $55.95 | 1,779,421 |
| 2016-09-02 | $63.29 | $63.53 | $62.91 | $63.15 | $56.32 | 1,989,268 |
| 2016-09-01 | $62.10 | $63.07 | $61.60 | $63.06 | $56.24 | 1,813,998 |
| 2016-08-31 | $62.90 | $62.97 | $62.36 | $62.56 | $55.79 | 1,860,575 |
| 2016-08-30 | $63.06 | $63.35 | $62.65 | $62.90 | $56.10 | 1,432,509 |
| 2016-08-29 | $63.09 | $63.45 | $62.81 | $62.89 | $56.09 | 1,512,936 |
| 2016-08-26 | $63.00 | $63.53 | $62.57 | $62.96 | $56.15 | 2,144,860 |
| 2016-08-25 | $62.82 | $63.04 | $62.56 | $62.72 | $55.94 | 2,336,706 |
| 2016-08-24 | $63.59 | $63.84 | $62.70 | $62.70 | $55.92 | 2,613,121 |
| 2016-08-23 | $64.38 | $64.74 | $63.79 | $63.80 | $56.52 | 1,935,956 |
| 2016-08-22 | $64.40 | $64.41 | $63.75 | $63.84 | $56.56 | 1,942,015 |
| 2016-08-19 | $63.92 | $64.58 | $63.83 | $64.14 | $56.82 | 1,965,377 |
| 2016-08-18 | $64.30 | $64.85 | $63.75 | $64.13 | $56.81 | 2,130,647 |
| 2016-08-17 | $64.26 | $64.84 | $63.16 | $64.20 | $56.88 | 3,247,680 |
| 2016-08-16 | $65.15 | $65.15 | $64.59 | $64.88 | $57.48 | 2,476,438 |
| 2016-08-15 | $64.24 | $65.49 | $64.24 | $65.27 | $57.82 | 2,534,051 |
| 2016-08-12 | $64.06 | $64.36 | $63.77 | $64.24 | $56.91 | 1,357,770 |
| 2016-08-11 | $63.99 | $64.14 | $62.87 | $64.14 | $56.82 | 1,325,096 |
| 2016-08-10 | $64.00 | $64.00 | $63.16 | $63.79 | $56.51 | 2,054,856 |
| 2016-08-09 | $63.88 | $64.15 | $63.63 | $63.82 | $56.54 | 1,933,754 |
| 2016-08-08 | $63.83 | $63.94 | $63.29 | $63.44 | $56.20 | 1,839,219 |
| 2016-08-05 | $63.50 | $63.73 | $63.07 | $63.69 | $56.42 | 1,843,420 |
| 2016-08-04 | $63.07 | $63.39 | $62.70 | $63.34 | $56.11 | 1,783,760 |
| 2016-08-03 | $62.65 | $63.58 | $62.24 | $62.87 | $55.70 | 1,899,912 |
| 2016-08-02 | $63.78 | $63.84 | $62.49 | $62.84 | $55.67 | 2,740,483 |
| 2016-08-01 | $64.19 | $64.32 | $63.54 | $63.98 | $56.68 | 2,669,902 |
| 2016-07-29 | $64.20 | $64.44 | $63.50 | $63.83 | $56.55 | 3,241,859 |
| 2016-07-28 | $63.46 | $64.39 | $62.75 | $64.22 | $56.89 | 4,724,066 |
| 2016-07-27 | $66.78 | $66.91 | $62.95 | $63.33 | $56.11 | 14,962,962 |
| 2016-07-26 | $61.15 | $64.22 | $61.08 | $62.87 | $55.70 | 5,045,954 |
| 2016-07-25 | $60.49 | $60.59 | $60.20 | $60.53 | $53.62 | 1,195,634 |
| 2016-07-22 | $60.05 | $60.44 | $59.66 | $60.40 | $53.51 | 823,680 |
| 2016-07-21 | $60.65 | $60.65 | $59.72 | $59.95 | $53.11 | 1,379,456 |
| 2016-07-20 | $60.43 | $60.92 | $60.15 | $60.69 | $53.77 | 1,397,803 |
| 2016-07-19 | $60.09 | $60.48 | $59.89 | $60.27 | $53.39 | 1,366,072 |
| 2016-07-18 | $60.50 | $60.83 | $60.26 | $60.43 | $53.54 | 1,836,765 |
| 2016-07-15 | $60.25 | $60.25 | $59.97 | $60.15 | $53.29 | 1,985,333 |
| 2016-07-14 | $60.00 | $60.18 | $59.67 | $60.02 | $53.17 | 1,721,921 |
| 2016-07-13 | $59.27 | $59.62 | $58.99 | $59.52 | $52.73 | 2,478,024 |
| 2016-07-12 | $58.68 | $59.03 | $58.26 | $58.99 | $52.26 | 1,311,340 |
| 2016-07-11 | $57.99 | $58.55 | $57.84 | $58.25 | $51.60 | 1,788,541 |
| 2016-07-08 | $56.51 | $57.79 | $56.43 | $57.74 | $51.15 | 2,287,085 |
| 2016-07-07 | $55.49 | $56.36 | $55.29 | $55.95 | $49.57 | 1,382,024 |
| 2016-07-06 | $55.15 | $55.60 | $54.55 | $55.46 | $49.13 | 1,434,020 |
| 2016-07-05 | $55.99 | $56.40 | $55.04 | $55.36 | $49.04 | 1,711,623 |
| 2016-07-01 | $56.15 | $56.92 | $55.85 | $56.63 | $50.17 | 1,910,891 |
| 2016-06-30 | $55.75 | $56.69 | $55.40 | $56.64 | $50.18 | 2,573,300 |
| 2016-06-29 | $54.69 | $55.65 | $54.61 | $55.62 | $49.28 | 2,484,805 |
| 2016-06-28 | $53.53 | $54.32 | $53.11 | $54.31 | $48.11 | 3,244,174 |
| 2016-06-27 | $53.86 | $54.18 | $52.17 | $52.55 | $46.56 | 3,610,791 |
| 2016-06-24 | $54.91 | $56.37 | $54.75 | $55.04 | $48.76 | 8,489,950 |
| 2016-06-23 | $57.52 | $58.12 | $57.32 | $58.11 | $51.48 | 1,608,860 |
| 2016-06-22 | $57.14 | $57.56 | $56.78 | $56.85 | $50.36 | 1,718,377 |
| 2016-06-21 | $56.99 | $57.16 | $56.65 | $57.06 | $50.55 | 1,243,623 |
| 2016-06-20 | $56.78 | $57.37 | $56.73 | $56.79 | $50.31 | 1,850,664 |
| 2016-06-17 | $56.85 | $56.85 | $55.61 | $55.99 | $49.60 | 2,659,052 |
| 2016-06-16 | $56.51 | $57.00 | $55.90 | $56.90 | $50.41 | 1,088,077 |
| 2016-06-15 | $57.26 | $57.29 | $56.73 | $56.87 | $50.38 | 2,391,117 |
| 2016-06-14 | $56.82 | $57.25 | $56.57 | $57.07 | $50.56 | 2,202,462 |
| 2016-06-13 | $56.86 | $57.55 | $56.70 | $56.87 | $50.38 | 1,103,170 |
| 2016-06-10 | $56.89 | $57.28 | $56.61 | $56.96 | $50.46 | 1,364,149 |
| 2016-06-09 | $57.57 | $57.61 | $57.20 | $57.56 | $50.99 | 1,052,725 |
| 2016-06-08 | $57.88 | $58.12 | $57.50 | $57.78 | $51.19 | 1,241,199 |
| 2016-06-07 | $57.48 | $57.95 | $56.88 | $57.79 | $51.20 | 3,267,937 |
| 2016-06-06 | $58.05 | $58.40 | $57.04 | $57.09 | $50.58 | 4,243,465 |
| 2016-06-03 | $58.56 | $58.56 | $57.78 | $58.11 | $51.48 | 1,462,897 |
| 2016-06-02 | $57.20 | $58.34 | $57.20 | $58.28 | $51.63 | 1,708,151 |
| 2016-06-01 | $58.11 | $58.77 | $58.11 | $58.65 | $51.96 | 1,077,070 |
| 2016-05-31 | $58.43 | $58.61 | $58.04 | $58.50 | $51.83 | 1,348,254 |
| 2016-05-27 | $58.35 | $58.72 | $58.13 | $58.44 | $51.77 | 1,000,832 |
| 2016-05-26 | $58.21 | $58.49 | $57.99 | $58.29 | $51.64 | 1,034,281 |
| 2016-05-25 | $57.95 | $58.39 | $57.81 | $58.27 | $51.62 | 1,447,707 |
| 2016-05-24 | $57.10 | $58.35 | $56.96 | $58.22 | $51.21 | 1,649,097 |
| 2016-05-23 | $56.77 | $57.44 | $56.61 | $56.76 | $49.93 | 1,515,281 |
| 2016-05-20 | $56.01 | $57.10 | $55.98 | $56.54 | $49.73 | 1,928,902 |
| 2016-05-19 | $55.67 | $56.03 | $55.03 | $55.70 | $48.99 | 1,779,091 |
| 2016-05-18 | $53.06 | $56.14 | $53.00 | $55.82 | $49.10 | 3,219,742 |
| 2016-05-17 | $55.31 | $56.02 | $55.25 | $55.37 | $48.70 | 2,907,342 |
| 2016-05-16 | $54.87 | $55.81 | $54.54 | $55.43 | $48.76 | 1,897,141 |
| 2016-05-13 | $54.76 | $55.32 | $54.33 | $54.72 | $48.13 | 1,882,142 |
| 2016-05-12 | $55.96 | $56.22 | $54.48 | $54.90 | $48.29 | 2,279,014 |
| 2016-05-11 | $56.05 | $56.52 | $55.68 | $55.75 | $49.04 | 1,591,701 |
| 2016-05-10 | $55.55 | $56.17 | $55.17 | $56.10 | $49.34 | 2,622,816 |
| 2016-05-09 | $55.69 | $56.09 | $55.18 | $55.23 | $48.58 | 2,125,692 |
| 2016-05-06 | $55.47 | $55.68 | $54.84 | $55.47 | $48.79 | 2,666,887 |
| 2016-05-05 | $55.98 | $56.21 | $55.42 | $55.69 | $48.98 | 1,523,250 |
| 2016-05-04 | $55.79 | $56.13 | $55.49 | $55.83 | $49.11 | 2,344,995 |
| 2016-05-03 | $56.33 | $56.72 | $56.08 | $56.23 | $49.46 | 1,653,809 |
| 2016-05-02 | $56.31 | $57.04 | $55.96 | $57.01 | $50.14 | 1,703,952 |
| 2016-04-29 | $57.60 | $57.63 | $55.88 | $56.32 | $49.54 | 2,612,115 |
| 2016-04-28 | $59.20 | $59.56 | $57.56 | $57.86 | $50.89 | 2,470,620 |
| 2016-04-27 | $58.50 | $59.76 | $58.21 | $59.64 | $52.46 | 1,775,726 |
| 2016-04-26 | $58.77 | $59.87 | $58.52 | $59.33 | $52.19 | 1,776,003 |
| 2016-04-25 | $58.45 | $58.89 | $57.75 | $58.43 | $51.39 | 1,282,504 |
| 2016-04-22 | $58.91 | $59.37 | $58.20 | $58.48 | $51.44 | 1,944,830 |
| 2016-04-21 | $59.05 | $59.14 | $58.48 | $58.81 | $51.73 | 1,464,591 |
| 2016-04-20 | $58.52 | $59.37 | $58.44 | $59.18 | $52.05 | 1,812,349 |
| 2016-04-19 | $58.61 | $58.78 | $57.76 | $58.23 | $51.22 | 1,675,051 |
| 2016-04-18 | $58.68 | $58.87 | $58.37 | $58.70 | $51.63 | 1,666,719 |
| 2016-04-15 | $59.39 | $59.39 | $58.64 | $58.66 | $51.60 | 2,076,561 |
| 2016-04-14 | $59.23 | $59.62 | $58.68 | $59.44 | $52.28 | 1,558,033 |
| 2016-04-13 | $59.18 | $59.85 | $58.81 | $59.80 | $52.60 | 1,354,198 |
| 2016-04-12 | $58.73 | $58.99 | $58.07 | $58.80 | $51.72 | 1,456,189 |
| 2016-04-11 | $59.09 | $59.64 | $58.57 | $58.60 | $51.54 | 1,505,834 |
| 2016-04-08 | $58.70 | $59.01 | $58.29 | $58.80 | $51.72 | 1,824,603 |
| 2016-04-07 | $58.79 | $59.07 | $57.99 | $58.36 | $51.33 | 1,484,817 |
| 2016-04-06 | $58.31 | $59.25 | $57.83 | $59.16 | $52.04 | 1,401,833 |
| 2016-04-05 | $58.43 | $58.86 | $58.29 | $58.48 | $51.44 | 1,689,380 |
| 2016-04-04 | $58.97 | $59.05 | $58.60 | $58.76 | $51.68 | 938,816 |
| 2016-04-01 | $58.69 | $59.06 | $58.55 | $58.98 | $51.88 | 1,393,580 |
| 2016-03-31 | $58.91 | $59.45 | $58.69 | $59.19 | $52.06 | 1,775,856 |
| 2016-03-30 | $59.00 | $59.43 | $58.45 | $59.11 | $51.99 | 1,305,464 |
| 2016-03-29 | $58.05 | $59.00 | $57.89 | $58.80 | $51.72 | 1,338,932 |
| 2016-03-28 | $58.63 | $58.63 | $58.14 | $58.32 | $51.30 | 1,455,702 |
| 2016-03-24 | $58.05 | $58.65 | $57.67 | $58.64 | $51.58 | 1,947,835 |
| 2016-03-23 | $58.58 | $58.58 | $58.15 | $58.33 | $51.31 | 1,711,652 |
| 2016-03-22 | $58.68 | $58.82 | $57.98 | $58.52 | $51.47 | 1,828,529 |
| 2016-03-21 | $58.76 | $58.98 | $58.15 | $58.85 | $51.76 | 2,575,087 |
| 2016-03-18 | $57.87 | $59.06 | $57.73 | $59.01 | $51.90 | 4,820,129 |
| 2016-03-17 | $56.50 | $57.95 | $56.50 | $57.87 | $50.90 | 2,495,727 |
| 2016-03-16 | $55.72 | $56.89 | $55.67 | $56.86 | $50.01 | 1,721,472 |
| 2016-03-15 | $55.34 | $56.14 | $55.16 | $56.11 | $49.35 | 1,986,827 |
| 2016-03-14 | $55.57 | $56.22 | $55.26 | $55.67 | $48.97 | 1,403,020 |
| 2016-03-11 | $55.83 | $56.03 | $55.00 | $55.94 | $49.20 | 1,760,299 |
| 2016-03-10 | $55.46 | $55.81 | $54.42 | $55.12 | $48.48 | 1,757,566 |
| 2016-03-09 | $55.71 | $55.91 | $54.84 | $54.93 | $48.32 | 2,212,678 |
| 2016-03-08 | $55.98 | $56.21 | $55.06 | $55.34 | $48.68 | 2,694,554 |
| 2016-03-07 | $55.16 | $56.49 | $55.16 | $56.49 | $49.69 | 2,184,812 |
| 2016-03-04 | $55.67 | $56.21 | $55.11 | $55.78 | $49.06 | 2,312,033 |
| 2016-03-03 | $55.61 | $55.78 | $54.66 | $55.47 | $48.79 | 2,071,122 |
| 2016-03-02 | $54.72 | $55.71 | $54.60 | $55.41 | $48.74 | 2,411,309 |
| 2016-03-01 | $53.95 | $54.72 | $53.01 | $54.70 | $48.11 | 2,188,649 |
| 2016-02-29 | $53.46 | $53.95 | $52.99 | $52.99 | $46.61 | 2,159,604 |
| 2016-02-26 | $53.30 | $53.62 | $52.88 | $53.44 | $47.00 | 1,758,863 |
| 2016-02-25 | $53.06 | $53.12 | $51.43 | $52.99 | $46.61 | 2,430,235 |
| 2016-02-24 | $50.60 | $51.85 | $50.10 | $51.81 | $45.57 | 2,690,936 |
| 2016-02-23 | $52.46 | $52.73 | $51.39 | $51.46 | $44.90 | 1,781,418 |
| 2016-02-22 | $52.67 | $53.12 | $52.10 | $52.61 | $45.90 | 1,776,721 |
| 2016-02-19 | $51.88 | $52.41 | $51.67 | $52.10 | $45.46 | 2,276,694 |
| 2016-02-18 | $53.01 | $53.63 | $51.93 | $52.04 | $45.41 | 2,184,147 |
| 2016-02-17 | $51.12 | $53.98 | $51.12 | $52.73 | $46.01 | 3,909,912 |
| 2016-02-16 | $49.79 | $52.35 | $49.79 | $52.07 | $45.43 | 4,819,034 |
| 2016-02-12 | $49.60 | $49.80 | $48.68 | $49.64 | $43.31 | 3,741,526 |
| 2016-02-11 | $48.37 | $49.34 | $48.17 | $48.84 | $42.61 | 2,416,689 |
| 2016-02-10 | $49.71 | $50.06 | $48.92 | $48.96 | $42.72 | 1,897,507 |
| 2016-02-09 | $48.84 | $50.13 | $48.62 | $49.31 | $43.02 | 3,112,050 |
| 2016-02-08 | $49.25 | $49.68 | $48.29 | $49.16 | $42.89 | 2,994,129 |
| 2016-02-05 | $51.40 | $51.81 | $49.56 | $49.82 | $43.47 | 2,505,957 |
| 2016-02-04 | $51.21 | $52.15 | $50.89 | $51.67 | $45.08 | 1,772,288 |
| 2016-02-03 | $51.94 | $51.97 | $50.46 | $51.38 | $44.83 | 2,425,582 |
| 2016-02-02 | $52.04 | $52.66 | $51.27 | $51.34 | $44.79 | 3,151,699 |
| 2016-02-01 | $53.38 | $53.70 | $52.96 | $53.17 | $46.39 | 2,295,677 |
| 2016-01-29 | $52.07 | $53.94 | $51.33 | $53.86 | $46.99 | 3,378,102 |
| 2016-01-28 | $51.67 | $51.97 | $51.14 | $51.76 | $45.16 | 2,693,177 |
| 2016-01-27 | $51.03 | $52.21 | $50.82 | $51.28 | $44.74 | 2,747,945 |
| 2016-01-26 | $51.34 | $51.96 | $50.90 | $51.29 | $44.75 | 2,362,688 |
| 2016-01-25 | $51.27 | $51.52 | $50.77 | $51.05 | $44.54 | 2,642,166 |
| 2016-01-22 | $51.50 | $51.76 | $50.81 | $51.38 | $44.83 | 1,767,727 |
| 2016-01-21 | $51.51 | $51.68 | $50.11 | $50.53 | $44.09 | 3,971,992 |
| 2016-01-20 | $49.35 | $51.13 | $49.00 | $50.58 | $44.13 | 5,069,703 |
| 2016-01-19 | $50.33 | $50.98 | $48.49 | $49.39 | $43.09 | 3,707,084 |
| 2016-01-15 | $48.16 | $49.95 | $47.24 | $49.82 | $43.47 | 8,245,407 |
| 2016-01-14 | $50.54 | $51.06 | $49.91 | $50.50 | $44.06 | 3,376,988 |
| 2016-01-13 | $51.72 | $52.35 | $50.03 | $50.10 | $43.71 | 2,659,496 |
| 2016-01-12 | $51.55 | $52.22 | $50.97 | $51.65 | $45.07 | 2,445,896 |
| 2016-01-11 | $51.04 | $51.76 | $50.42 | $51.17 | $44.65 | 3,437,901 |
| 2016-01-08 | $50.74 | $51.55 | $49.98 | $49.98 | $43.61 | 3,805,221 |
| 2016-01-07 | $50.45 | $51.46 | $50.03 | $50.42 | $43.99 | 5,162,974 |
| 2016-01-06 | $53.07 | $53.54 | $51.43 | $51.74 | $45.14 | 3,779,652 |
| 2016-01-05 | $54.73 | $54.84 | $53.86 | $54.04 | $47.15 | 2,689,457 |
| 2016-01-04 | $54.24 | $54.47 | $53.63 | $54.44 | $47.50 | 2,648,908 |
| 2015-12-31 | $56.45 | $56.55 | $55.32 | $55.32 | $48.27 | 1,409,427 |
| 2015-12-30 | $57.17 | $57.48 | $56.51 | $56.55 | $49.34 | 1,459,864 |
| 2015-12-29 | $56.80 | $57.75 | $56.69 | $57.31 | $50.00 | 1,347,972 |
| 2015-12-28 | $56.67 | $56.84 | $55.87 | $56.45 | $49.25 | 1,205,463 |
| 2015-12-24 | $56.48 | $57.00 | $56.48 | $56.80 | $49.56 | 536,315 |
| 2015-12-23 | $56.36 | $56.84 | $56.23 | $56.48 | $49.28 | 1,153,135 |
| 2015-12-22 | $56.55 | $56.98 | $55.85 | $56.02 | $48.87 | 1,136,235 |
| 2015-12-21 | $55.83 | $55.86 | $55.35 | $55.83 | $48.71 | 1,763,546 |
| 2015-12-18 | $55.75 | $56.37 | $55.12 | $55.17 | $48.14 | 4,719,940 |
| 2015-12-17 | $57.44 | $57.87 | $56.11 | $56.12 | $48.97 | 2,249,562 |
| 2015-12-16 | $56.94 | $57.74 | $56.31 | $57.53 | $50.20 | 1,960,086 |
| 2015-12-15 | $55.85 | $57.85 | $55.70 | $56.55 | $49.34 | 4,702,122 |
| 2015-12-14 | $56.88 | $57.27 | $56.40 | $56.82 | $49.58 | 2,901,569 |
| 2015-12-11 | $56.29 | $57.11 | $56.29 | $56.93 | $49.67 | 3,886,329 |
| 2015-12-10 | $56.67 | $57.51 | $56.44 | $57.15 | $49.86 | 3,175,639 |
| 2015-12-09 | $58.00 | $58.06 | $56.44 | $56.65 | $49.43 | 2,479,199 |
| 2015-12-08 | $58.08 | $58.33 | $57.51 | $58.02 | $50.62 | 2,178,123 |
| 2015-12-07 | $59.22 | $59.49 | $58.34 | $58.50 | $51.04 | 2,590,678 |
| 2015-12-04 | $57.76 | $59.71 | $56.77 | $59.21 | $51.66 | 5,550,196 |
| 2015-12-03 | $61.40 | $61.46 | $58.81 | $59.05 | $51.52 | 3,560,415 |
| 2015-12-02 | $61.33 | $61.97 | $60.62 | $60.74 | $53.00 | 2,031,106 |
| 2015-12-01 | $62.09 | $62.40 | $61.28 | $61.57 | $53.37 | 3,044,402 |
| 2015-11-30 | $60.39 | $62.08 | $60.39 | $61.63 | $53.42 | 3,358,089 |
| 2015-11-27 | $60.23 | $60.73 | $60.00 | $60.45 | $52.40 | 916,077 |
| 2015-11-25 | $60.46 | $61.36 | $59.83 | $60.25 | $52.22 | 3,348,371 |
| 2015-11-24 | $59.38 | $61.02 | $57.42 | $60.42 | $52.37 | 7,189,285 |
| 2015-11-23 | $58.90 | $59.00 | $56.50 | $56.80 | $49.23 | 7,029,335 |
| 2015-11-20 | $60.21 | $60.21 | $59.22 | $59.42 | $51.51 | 3,043,954 |
| 2015-11-19 | $60.39 | $60.41 | $59.43 | $59.77 | $51.81 | 2,755,021 |
| 2015-11-18 | $59.33 | $60.83 | $59.30 | $60.74 | $52.65 | 1,797,263 |
| 2015-11-17 | $58.49 | $59.71 | $58.27 | $59.30 | $51.40 | 2,341,504 |
| 2015-11-16 | $58.08 | $58.54 | $57.78 | $58.48 | $50.69 | 2,617,636 |
| 2015-11-13 | $59.46 | $59.65 | $57.80 | $58.13 | $50.39 | 2,230,206 |
| 2015-11-12 | $59.72 | $60.76 | $59.33 | $59.46 | $51.54 | 2,120,780 |
| 2015-11-11 | $60.34 | $60.80 | $59.80 | $59.90 | $51.92 | 1,269,161 |
| 2015-11-10 | $59.57 | $60.28 | $59.54 | $59.97 | $51.98 | 1,850,431 |
| 2015-11-09 | $61.53 | $61.55 | $60.56 | $60.96 | $52.84 | 1,519,594 |
| 2015-11-06 | $60.42 | $61.98 | $60.29 | $61.70 | $53.48 | 1,866,472 |
| 2015-11-05 | $60.83 | $60.92 | $60.05 | $60.36 | $52.32 | 1,202,540 |
| 2015-11-04 | $60.61 | $60.70 | $60.09 | $60.49 | $52.43 | 1,444,865 |
| 2015-11-03 | $60.22 | $60.94 | $60.22 | $60.66 | $52.58 | 1,140,542 |
| 2015-11-02 | $60.06 | $60.79 | $59.83 | $60.34 | $52.30 | 1,778,870 |
| 2015-10-30 | $60.21 | $60.61 | $59.95 | $60.12 | $52.11 | 2,097,556 |
| 2015-10-29 | $59.96 | $60.95 | $59.27 | $59.98 | $51.99 | 2,390,686 |
| 2015-10-28 | $62.50 | $63.20 | $60.21 | $61.86 | $53.62 | 4,532,594 |
| 2015-10-27 | $60.83 | $61.78 | $60.83 | $61.39 | $53.21 | 1,608,944 |
| 2015-10-26 | $63.25 | $63.39 | $61.44 | $61.53 | $53.33 | 2,608,671 |
| 2015-10-23 | $64.04 | $64.11 | $63.10 | $63.62 | $55.15 | 2,277,020 |
| 2015-10-22 | $63.28 | $63.95 | $62.42 | $63.40 | $54.96 | 3,499,184 |
| 2015-10-21 | $61.02 | $62.50 | $61.02 | $61.75 | $53.52 | 4,552,980 |
| 2015-10-20 | $60.31 | $60.97 | $59.84 | $60.40 | $52.35 | 1,730,670 |
| 2015-10-19 | $59.94 | $60.39 | $59.53 | $60.22 | $52.20 | 2,107,902 |
| 2015-10-16 | $61.31 | $61.54 | $59.88 | $60.19 | $52.17 | 3,067,839 |
| 2015-10-15 | $61.50 | $61.76 | $60.39 | $61.28 | $53.12 | 4,908,111 |
| 2015-10-14 | $56.91 | $64.16 | $56.75 | $60.99 | $52.87 | 11,995,746 |
| 2015-10-13 | $56.07 | $56.64 | $55.96 | $56.05 | $48.58 | 2,100,305 |
| 2015-10-12 | $56.78 | $56.90 | $56.33 | $56.58 | $49.04 | 1,718,111 |
| 2015-10-09 | $57.57 | $57.97 | $56.50 | $56.69 | $49.14 | 3,683,410 |
| 2015-10-08 | $57.95 | $57.99 | $56.59 | $57.72 | $50.03 | 2,302,969 |
| 2015-10-07 | $57.60 | $58.06 | $56.64 | $57.87 | $50.16 | 3,340,281 |
| 2015-10-06 | $57.38 | $57.72 | $56.32 | $56.89 | $49.31 | 2,523,484 |
| 2015-10-05 | $56.18 | $57.81 | $55.92 | $57.43 | $49.78 | 2,778,610 |
| 2015-10-02 | $54.00 | $55.69 | $53.70 | $55.69 | $48.27 | 3,297,011 |
| 2015-10-01 | $56.35 | $56.54 | $53.71 | $54.94 | $47.62 | 4,106,810 |
| 2015-09-30 | $55.02 | $56.54 | $54.83 | $56.41 | $48.90 | 3,196,205 |
| 2015-09-29 | $53.48 | $54.31 | $53.13 | $54.05 | $46.85 | 2,369,405 |
| 2015-09-28 | $54.27 | $54.94 | $53.46 | $53.47 | $46.35 | 2,236,615 |
| 2015-09-25 | $54.53 | $55.29 | $53.88 | $54.44 | $47.19 | 2,143,115 |
| 2015-09-24 | $54.53 | $54.70 | $52.48 | $54.00 | $46.81 | 3,543,961 |
| 2015-09-23 | $55.58 | $56.00 | $55.03 | $55.20 | $47.85 | 1,800,072 |
| 2015-09-22 | $55.90 | $56.38 | $55.03 | $55.18 | $47.83 | 2,912,189 |
| 2015-09-21 | $56.88 | $57.38 | $56.16 | $56.63 | $49.09 | 2,856,562 |
| 2015-09-18 | $57.12 | $57.33 | $56.21 | $56.67 | $49.12 | 3,925,936 |
| 2015-09-17 | $58.38 | $58.96 | $57.86 | $57.93 | $50.21 | 2,521,052 |
| 2015-09-16 | $58.54 | $58.55 | $57.75 | $58.45 | $50.66 | 2,085,813 |
| 2015-09-15 | $57.56 | $58.60 | $57.56 | $58.30 | $50.53 | 2,950,276 |
| 2015-09-14 | $57.28 | $57.60 | $56.83 | $57.56 | $49.89 | 3,124,899 |
| 2015-09-11 | $55.60 | $56.46 | $55.33 | $56.35 | $48.84 | 1,762,837 |
| 2015-09-10 | $55.99 | $56.55 | $55.31 | $56.01 | $48.55 | 3,366,024 |
| 2015-09-09 | $57.94 | $58.65 | $56.12 | $56.27 | $48.77 | 2,814,558 |
| 2015-09-08 | $55.99 | $57.82 | $55.46 | $57.77 | $50.08 | 4,119,638 |
| 2015-09-04 | $54.08 | $54.66 | $53.70 | $53.96 | $46.77 | 1,693,651 |
| 2015-09-03 | $55.25 | $55.88 | $54.70 | $55.17 | $47.82 | 2,318,720 |
| 2015-09-02 | $54.68 | $54.68 | $53.59 | $54.59 | $47.32 | 2,095,701 |
| 2015-09-01 | $54.25 | $54.88 | $53.23 | $53.55 | $46.42 | 3,574,373 |
| 2015-08-31 | $56.32 | $56.41 | $55.51 | $55.86 | $48.42 | 2,646,972 |
| 2015-08-28 | $56.10 | $56.99 | $55.69 | $56.45 | $48.93 | 3,329,693 |
| 2015-08-27 | $54.75 | $56.51 | $54.62 | $56.48 | $48.96 | 5,323,198 |
| 2015-08-26 | $51.89 | $54.29 | $50.96 | $54.22 | $47.00 | 5,216,318 |
Analog Devices Inc (ADI) News Headlines
.jpg)
Nvidia earnings, Fed minutes on deck next week as Wall Street assesses interest rate outlook
The market's AI darling is set to post results when many investors are concerned about overly exuberant markets and the path forward for interest rat…
cnbc.com Feb. 16, 2024.jpg)
Strong earnings and an online advertising play by Walmart have us wondering about Costco
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 20, 2024.jpg)
Stocks making the biggest moves premarket: Nvidia, SolarEdge, Teladoc, Palo Alto Networks and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 21, 2024Recent Analog Devices Inc (ADI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Analog Devices Inc (ADI) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |