American Express Company (AXP) Exchange: NYSE
Data as of May 2, 2025
$268.54 ($2.13) 0.80%
American Express Company - Daily Information
Click for more stock information on American Express Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $268.00 |
| Previous Close | $268.54 |
| High | $272.66 |
| Low | $266.52 |
| Adjusted Open | $268.00 |
| Previous Adjusted Close | $268.54 |
| Adjusted High | $272.66 |
| Adjusted Low | $266.52 |
About American Express Company (AXP)
American Express Company (AXP) is a global financial services company that provides customers with access to products, insights, and experiences that enrich lives and build business success. Established in 1850 as a joint-stock association with just $280,000 in capital, American Express has grown to become a Fortune 500 company with a market capitalization over $100 billion as of 2020. The company's card business accounts for over 80% of total revenue and centers on payment solutions for consumers and businesses. American Express services are currently available in more than 130 countries worldwide. Since its inception, American Express has continuously innovated and expanded its offerings, enabling the company to stay competitive in the highly dynamic financial services sector.
Invest in American Express Company (AXP)
Historical Stock Data for American Express Company (AXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $268.00 | $272.66 | $266.52 | $268.54 | $268.54 | 2,159,266 |
| 2025-04-30 | $260.96 | $267.42 | $257.21 | $266.41 | $266.41 | 3,522,670 |
| 2025-04-29 | $265.43 | $267.48 | $261.83 | $267.02 | $267.02 | 1,730,942 |
| 2025-04-28 | $264.94 | $268.00 | $262.53 | $264.95 | $264.95 | 1,561,627 |
| 2025-04-25 | $267.00 | $268.86 | $264.00 | $264.81 | $264.81 | 1,940,096 |
| 2025-04-24 | $258.07 | $268.00 | $258.00 | $267.32 | $267.32 | 2,696,315 |
| 2025-04-23 | $261.87 | $270.17 | $259.26 | $260.14 | $260.14 | 3,872,872 |
| 2025-04-22 | $247.12 | $253.24 | $246.37 | $252.42 | $252.42 | 2,324,093 |
| 2025-04-21 | $248.85 | $250.26 | $239.27 | $242.51 | $242.51 | 4,302,917 |
| 2025-04-17 | $252.95 | $255.62 | $247.10 | $251.31 | $251.31 | 3,907,488 |
| 2025-04-16 | $255.16 | $258.94 | $249.63 | $252.92 | $252.92 | 4,244,855 |
| 2025-04-15 | $256.00 | $260.63 | $255.30 | $257.86 | $257.86 | 3,509,063 |
| 2025-04-14 | $256.52 | $257.62 | $252.16 | $255.38 | $255.38 | 3,067,443 |
| 2025-04-11 | $246.89 | $252.77 | $243.14 | $251.13 | $251.13 | 4,413,488 |
| 2025-04-10 | $255.02 | $255.50 | $238.52 | $246.89 | $246.89 | 4,777,384 |
| 2025-04-09 | $226.96 | $264.77 | $226.26 | $262.36 | $262.36 | 8,640,614 |
| 2025-04-08 | $245.83 | $247.00 | $227.36 | $231.39 | $231.39 | 4,782,062 |
| 2025-04-07 | $225.29 | $241.94 | $220.43 | $234.28 | $234.28 | 6,283,581 |
| 2025-04-04 | $237.92 | $238.97 | $228.62 | $233.68 | $233.68 | 9,097,521 |
| 2025-04-03 | $260.20 | $261.00 | $247.18 | $247.82 | $247.82 | 7,717,891 |
| 2025-04-02 | $266.89 | $277.32 | $266.57 | $275.25 | $275.25 | 2,473,717 |
| 2025-04-01 | $265.74 | $270.87 | $265.12 | $270.48 | $270.48 | 2,881,391 |
| 2025-03-31 | $262.49 | $270.34 | $259.00 | $269.05 | $269.05 | 3,945,965 |
| 2025-03-28 | $270.63 | $272.64 | $263.01 | $265.48 | $265.48 | 3,261,477 |
| 2025-03-27 | $274.86 | $275.50 | $270.54 | $272.02 | $272.02 | 2,312,304 |
| 2025-03-26 | $280.00 | $282.13 | $274.60 | $276.00 | $276.00 | 2,580,005 |
| 2025-03-25 | $278.90 | $279.79 | $276.21 | $279.28 | $279.28 | 2,767,709 |
| 2025-03-24 | $275.23 | $278.25 | $274.23 | $277.86 | $277.86 | 2,651,382 |
| 2025-03-21 | $267.85 | $270.56 | $265.16 | $270.51 | $270.51 | 4,229,709 |
| 2025-03-20 | $269.03 | $274.55 | $268.22 | $270.83 | $270.83 | 2,129,461 |
| 2025-03-19 | $263.03 | $272.01 | $261.26 | $270.65 | $270.65 | 2,894,170 |
| 2025-03-18 | $264.60 | $265.50 | $260.46 | $262.72 | $262.72 | 3,251,729 |
| 2025-03-17 | $265.19 | $266.44 | $261.27 | $264.38 | $264.38 | 2,975,878 |
| 2025-03-14 | $260.15 | $266.66 | $259.00 | $265.63 | $265.63 | 4,337,169 |
| 2025-03-13 | $259.65 | $261.51 | $253.52 | $256.43 | $256.43 | 4,194,194 |
| 2025-03-12 | $260.18 | $262.82 | $255.00 | $260.75 | $260.75 | 5,514,889 |
| 2025-03-11 | $257.46 | $260.24 | $253.54 | $255.39 | $255.39 | 4,925,622 |
| 2025-03-10 | $267.71 | $268.59 | $257.45 | $261.32 | $261.32 | 4,256,018 |
| 2025-03-07 | $273.66 | $274.17 | $264.71 | $273.21 | $273.21 | 3,817,261 |
| 2025-03-06 | $279.80 | $282.16 | $274.53 | $275.64 | $275.64 | 2,944,193 |
| 2025-03-05 | $283.00 | $286.12 | $280.63 | $284.18 | $284.18 | 2,569,425 |
| 2025-03-04 | $291.57 | $291.78 | $277.58 | $283.47 | $283.47 | 5,901,177 |
| 2025-03-03 | $301.43 | $303.47 | $293.11 | $295.49 | $295.49 | 2,342,901 |
| 2025-02-28 | $296.29 | $301.07 | $294.97 | $300.96 | $300.96 | 3,336,314 |
| 2025-02-27 | $296.00 | $301.00 | $293.04 | $294.20 | $294.20 | 2,032,094 |
| 2025-02-26 | $295.14 | $299.34 | $293.67 | $296.10 | $296.10 | 1,899,367 |
| 2025-02-25 | $296.99 | $298.41 | $289.53 | $293.34 | $293.34 | 2,511,713 |
| 2025-02-24 | $297.11 | $298.98 | $292.42 | $295.53 | $295.53 | 2,450,586 |
| 2025-02-21 | $304.94 | $304.94 | $293.85 | $295.40 | $295.40 | 3,280,197 |
| 2025-02-20 | $309.72 | $309.96 | $298.69 | $303.86 | $303.86 | 2,830,301 |
| 2025-02-19 | $310.38 | $312.00 | $306.87 | $309.92 | $309.92 | 2,148,248 |
| 2025-02-18 | $313.39 | $313.69 | $309.03 | $312.85 | $312.85 | 2,022,367 |
| 2025-02-14 | $307.43 | $311.85 | $307.42 | $311.04 | $311.04 | 1,725,509 |
| 2025-02-13 | $307.55 | $309.63 | $305.88 | $307.50 | $307.50 | 1,975,609 |
| 2025-02-12 | $306.85 | $307.96 | $303.91 | $306.40 | $306.40 | 2,238,615 |
| 2025-02-11 | $308.53 | $310.51 | $306.34 | $309.57 | $309.57 | 1,856,192 |
| 2025-02-10 | $318.45 | $318.45 | $306.01 | $310.26 | $310.26 | 3,227,021 |
| 2025-02-07 | $320.83 | $321.40 | $316.29 | $316.77 | $316.77 | 1,607,256 |
| 2025-02-06 | $323.10 | $323.25 | $317.21 | $320.15 | $320.15 | 1,729,120 |
| 2025-02-05 | $317.94 | $320.71 | $315.10 | $320.53 | $320.53 | 2,065,654 |
| 2025-02-04 | $315.25 | $317.36 | $313.11 | $315.83 | $315.83 | 1,884,457 |
| 2025-02-03 | $312.19 | $317.00 | $309.19 | $316.53 | $316.53 | 1,997,553 |
| 2025-01-31 | $320.91 | $321.64 | $315.51 | $317.45 | $317.45 | 2,034,005 |
| 2025-01-30 | $317.00 | $321.89 | $316.00 | $318.95 | $318.95 | 2,517,669 |
| 2025-01-29 | $316.63 | $319.48 | $314.14 | $315.25 | $315.25 | 2,155,365 |
| 2025-01-28 | $316.64 | $317.87 | $310.72 | $317.04 | $317.04 | 2,431,418 |
| 2025-01-27 | $318.13 | $318.83 | $311.84 | $316.42 | $316.42 | 3,099,121 |
| 2025-01-24 | $324.40 | $324.47 | $313.73 | $321.34 | $321.34 | 6,260,113 |
| 2025-01-23 | $323.55 | $326.28 | $321.99 | $325.87 | $325.87 | 3,935,820 |
| 2025-01-22 | $318.31 | $322.82 | $317.68 | $322.25 | $322.25 | 2,927,409 |
| 2025-01-21 | $316.94 | $319.70 | $315.00 | $317.95 | $317.95 | 2,779,104 |
| 2025-01-17 | $313.02 | $315.40 | $310.77 | $312.56 | $312.56 | 2,183,457 |
| 2025-01-16 | $312.70 | $314.00 | $310.13 | $311.48 | $311.48 | 2,361,199 |
| 2025-01-15 | $305.00 | $313.96 | $304.21 | $312.32 | $312.32 | 3,099,514 |
| 2025-01-14 | $299.60 | $300.54 | $296.73 | $300.36 | $300.36 | 2,367,970 |
| 2025-01-13 | $292.52 | $297.71 | $291.16 | $297.02 | $297.02 | 2,202,977 |
| 2025-01-10 | $300.43 | $301.32 | $293.16 | $293.30 | $293.30 | 2,685,527 |
| 2025-01-08 | $301.90 | $304.20 | $298.85 | $302.85 | $302.85 | 2,061,411 |
| 2025-01-07 | $304.00 | $304.38 | $296.85 | $302.02 | $302.02 | 2,059,050 |
| 2025-01-06 | $304.32 | $305.15 | $300.17 | $301.88 | $301.88 | 2,713,975 |
| 2025-01-03 | $300.68 | $303.43 | $297.53 | $303.08 | $303.08 | 1,979,833 |
| 2025-01-02 | $300.00 | $300.34 | $294.62 | $298.43 | $297.74 | 1,930,118 |
| 2024-12-31 | $298.05 | $298.87 | $295.67 | $296.79 | $296.11 | 1,231,551 |
| 2024-12-30 | $297.35 | $299.70 | $294.13 | $297.33 | $296.64 | 2,393,051 |
| 2024-12-27 | $300.85 | $305.09 | $298.71 | $301.05 | $300.36 | 1,676,011 |
| 2024-12-26 | $301.48 | $304.89 | $301.01 | $303.99 | $303.29 | 1,228,978 |
| 2024-12-24 | $299.29 | $303.62 | $298.00 | $303.46 | $302.76 | 862,881 |
| 2024-12-23 | $296.48 | $299.76 | $295.19 | $298.80 | $298.11 | 1,902,436 |
| 2024-12-20 | $292.35 | $302.72 | $292.00 | $298.65 | $297.96 | 6,232,414 |
| 2024-12-19 | $293.02 | $296.86 | $291.20 | $293.08 | $292.40 | 3,541,351 |
| 2024-12-18 | $302.60 | $303.59 | $286.43 | $287.78 | $287.12 | 3,541,224 |
| 2024-12-17 | $302.33 | $303.03 | $299.70 | $301.34 | $300.65 | 3,611,578 |
| 2024-12-16 | $303.70 | $304.20 | $300.84 | $303.57 | $302.87 | 1,813,997 |
| 2024-12-13 | $302.46 | $304.32 | $301.25 | $302.14 | $301.44 | 1,661,963 |
| 2024-12-12 | $303.63 | $304.45 | $300.26 | $300.30 | $299.61 | 1,668,441 |
| 2024-12-11 | $303.37 | $304.13 | $299.54 | $302.34 | $301.64 | 2,071,545 |
| 2024-12-10 | $297.43 | $304.98 | $296.51 | $302.11 | $301.41 | 2,968,061 |
| 2024-12-09 | $304.07 | $305.07 | $296.16 | $296.72 | $296.04 | 2,377,947 |
| 2024-12-06 | $301.64 | $304.74 | $300.62 | $303.99 | $303.29 | 1,797,667 |
| 2024-12-05 | $302.28 | $303.43 | $300.32 | $300.53 | $299.84 | 2,793,669 |
| 2024-12-04 | $302.00 | $303.53 | $300.71 | $302.60 | $301.90 | 1,561,228 |
| 2024-12-03 | $303.84 | $304.99 | $301.14 | $302.11 | $301.41 | 2,128,671 |
| 2024-12-02 | $306.21 | $306.85 | $299.91 | $302.26 | $301.56 | 2,167,054 |
| 2024-11-29 | $307.25 | $307.79 | $304.67 | $304.68 | $303.98 | 1,326,646 |
| 2024-11-27 | $307.00 | $307.82 | $302.79 | $304.25 | $303.55 | 1,697,344 |
| 2024-11-26 | $305.61 | $306.97 | $302.00 | $305.57 | $304.87 | 2,130,705 |
| 2024-11-25 | $303.05 | $305.80 | $302.50 | $305.21 | $304.51 | 3,478,440 |
| 2024-11-22 | $293.40 | $301.92 | $292.51 | $301.30 | $301.30 | 3,788,898 |
| 2024-11-21 | $289.82 | $294.07 | $287.53 | $293.00 | $293.00 | 2,410,469 |
| 2024-11-20 | $286.15 | $288.33 | $285.09 | $287.71 | $287.71 | 2,387,656 |
| 2024-11-19 | $281.89 | $286.62 | $281.31 | $285.55 | $285.55 | 2,477,109 |
| 2024-11-18 | $286.94 | $287.52 | $283.61 | $285.54 | $285.54 | 2,074,634 |
| 2024-11-15 | $288.00 | $290.55 | $285.49 | $286.87 | $286.87 | 2,614,568 |
| 2024-11-14 | $288.34 | $290.56 | $287.36 | $288.30 | $288.30 | 2,979,782 |
| 2024-11-13 | $287.92 | $290.61 | $287.44 | $287.64 | $287.64 | 2,118,132 |
| 2024-11-12 | $292.00 | $293.55 | $287.58 | $288.51 | $288.51 | 2,251,660 |
| 2024-11-11 | $290.49 | $294.18 | $290.43 | $292.97 | $292.97 | 2,299,530 |
| 2024-11-08 | $286.68 | $290.10 | $285.95 | $287.60 | $287.60 | 1,814,377 |
| 2024-11-07 | $292.32 | $293.04 | $284.65 | $286.82 | $286.82 | 3,877,331 |
| 2024-11-06 | $288.00 | $296.83 | $286.81 | $295.16 | $295.16 | 5,380,812 |
| 2024-11-05 | $271.72 | $276.18 | $271.19 | $275.94 | $275.94 | 1,859,581 |
| 2024-11-04 | $272.33 | $272.82 | $269.71 | $270.19 | $270.19 | 1,944,015 |
| 2024-11-01 | $272.30 | $274.75 | $270.95 | $272.69 | $272.69 | 2,508,471 |
| 2024-10-31 | $273.70 | $274.08 | $268.64 | $270.08 | $270.08 | 2,315,384 |
| 2024-10-30 | $271.00 | $275.07 | $270.27 | $274.08 | $274.08 | 2,148,229 |
| 2024-10-29 | $270.30 | $271.80 | $269.58 | $270.43 | $270.43 | 1,748,966 |
| 2024-10-28 | $269.24 | $271.97 | $267.68 | $271.47 | $271.47 | 2,336,884 |
| 2024-10-25 | $271.65 | $273.17 | $266.35 | $267.35 | $267.35 | 2,993,298 |
| 2024-10-24 | $270.23 | $271.23 | $268.71 | $269.98 | $269.98 | 3,490,640 |
| 2024-10-23 | $272.00 | $273.35 | $268.96 | $271.23 | $271.23 | 2,051,063 |
| 2024-10-22 | $270.62 | $272.83 | $268.58 | $272.40 | $272.40 | 2,595,361 |
| 2024-10-21 | $275.00 | $276.36 | $269.53 | $270.74 | $270.74 | 4,092,739 |
| 2024-10-18 | $276.80 | $279.20 | $269.05 | $276.79 | $276.79 | 7,884,358 |
| 2024-10-17 | $284.00 | $286.36 | $282.48 | $285.78 | $285.78 | 3,571,930 |
| 2024-10-16 | $278.88 | $281.87 | $277.69 | $281.68 | $281.68 | 2,243,627 |
| 2024-10-15 | $280.57 | $281.42 | $276.90 | $277.31 | $277.31 | 2,264,560 |
| 2024-10-14 | $276.16 | $277.70 | $275.11 | $276.52 | $276.52 | 1,398,955 |
| 2024-10-11 | $271.38 | $277.11 | $271.00 | $276.16 | $276.16 | 1,723,286 |
| 2024-10-10 | $270.93 | $272.90 | $269.88 | $270.47 | $270.47 | 2,052,769 |
| 2024-10-09 | $268.81 | $271.59 | $268.42 | $271.42 | $271.42 | 2,086,991 |
| 2024-10-08 | $271.25 | $272.50 | $266.16 | $269.11 | $269.11 | 3,332,787 |
| 2024-10-07 | $274.35 | $276.31 | $271.55 | $273.79 | $273.79 | 3,287,461 |
| 2024-10-04 | $272.25 | $276.79 | $270.00 | $275.97 | $275.97 | 2,236,125 |
| 2024-10-03 | $269.64 | $271.10 | $267.64 | $268.59 | $267.91 | 1,614,588 |
| 2024-10-02 | $268.60 | $271.39 | $266.25 | $270.92 | $270.23 | 2,009,621 |
| 2024-10-01 | $271.28 | $271.83 | $266.52 | $268.60 | $267.92 | 2,429,482 |
| 2024-09-30 | $270.10 | $271.48 | $267.29 | $271.20 | $270.51 | 2,113,106 |
| 2024-09-27 | $268.00 | $272.68 | $267.42 | $271.06 | $270.37 | 2,231,903 |
| 2024-09-26 | $268.29 | $268.99 | $266.34 | $268.15 | $267.47 | 1,430,575 |
| 2024-09-25 | $267.09 | $268.72 | $265.55 | $266.17 | $266.17 | 2,116,345 |
| 2024-09-24 | $267.77 | $268.50 | $263.03 | $266.21 | $266.21 | 2,340,349 |
| 2024-09-23 | $271.36 | $272.41 | $267.05 | $267.30 | $267.30 | 2,534,914 |
| 2024-09-20 | $268.40 | $271.49 | $266.95 | $268.99 | $268.99 | 5,847,242 |
| 2024-09-19 | $267.83 | $270.10 | $266.35 | $268.75 | $268.75 | 2,973,435 |
| 2024-09-18 | $264.40 | $266.35 | $261.00 | $262.18 | $262.18 | 2,577,368 |
| 2024-09-17 | $261.52 | $267.22 | $261.35 | $265.40 | $265.40 | 2,765,723 |
| 2024-09-16 | $261.31 | $262.85 | $259.15 | $261.09 | $261.09 | 2,170,169 |
| 2024-09-13 | $256.23 | $260.21 | $255.75 | $259.00 | $259.00 | 2,152,030 |
| 2024-09-12 | $254.16 | $257.00 | $252.59 | $255.15 | $255.15 | 2,279,719 |
| 2024-09-11 | $244.40 | $254.63 | $243.50 | $254.18 | $254.18 | 3,149,868 |
| 2024-09-10 | $251.72 | $252.50 | $240.59 | $245.42 | $245.42 | 3,630,857 |
| 2024-09-09 | $248.25 | $253.15 | $247.53 | $250.92 | $250.92 | 3,080,770 |
| 2024-09-06 | $251.29 | $253.57 | $243.32 | $244.06 | $244.06 | 3,652,963 |
| 2024-09-05 | $252.71 | $253.17 | $248.37 | $251.84 | $251.84 | 2,711,284 |
| 2024-09-04 | $254.99 | $256.58 | $250.66 | $251.74 | $251.74 | 3,024,884 |
| 2024-09-03 | $255.77 | $257.48 | $252.79 | $254.31 | $254.31 | 2,970,272 |
| 2024-08-30 | $260.49 | $261.75 | $256.10 | $258.65 | $258.65 | 3,442,125 |
| 2024-08-29 | $258.00 | $261.57 | $256.83 | $259.84 | $259.84 | 2,423,526 |
| 2024-08-28 | $254.21 | $258.63 | $253.75 | $257.09 | $257.09 | 2,557,059 |
| 2024-08-27 | $253.70 | $256.68 | $253.70 | $255.03 | $255.03 | 2,518,173 |
| 2024-08-26 | $252.42 | $256.16 | $251.95 | $253.88 | $253.88 | 1,931,103 |
| 2024-08-23 | $248.00 | $252.17 | $248.00 | $251.30 | $251.30 | 1,868,199 |
| 2024-08-22 | $246.77 | $248.92 | $245.76 | $247.76 | $247.76 | 1,981,273 |
| 2024-08-21 | $249.64 | $249.82 | $243.35 | $246.30 | $246.30 | 3,502,452 |
| 2024-08-20 | $254.22 | $254.62 | $252.26 | $253.08 | $253.08 | 1,659,736 |
| 2024-08-19 | $252.00 | $254.11 | $251.84 | $254.05 | $254.05 | 1,653,379 |
| 2024-08-16 | $249.39 | $251.75 | $249.13 | $251.71 | $251.71 | 2,149,718 |
| 2024-08-15 | $247.77 | $250.36 | $245.35 | $249.50 | $249.50 | 2,656,834 |
| 2024-08-14 | $239.81 | $244.09 | $239.51 | $243.76 | $243.76 | 2,132,461 |
| 2024-08-13 | $238.71 | $239.27 | $236.47 | $238.99 | $238.99 | 1,913,334 |
| 2024-08-12 | $238.20 | $238.99 | $235.40 | $237.05 | $237.05 | 1,736,581 |
| 2024-08-09 | $233.52 | $238.34 | $233.09 | $237.85 | $237.85 | 1,956,562 |
| 2024-08-08 | $231.05 | $234.50 | $231.01 | $233.54 | $233.54 | 2,239,218 |
| 2024-08-07 | $234.02 | $236.17 | $228.51 | $228.80 | $228.80 | 2,665,313 |
| 2024-08-06 | $226.96 | $233.18 | $226.50 | $231.12 | $231.12 | 3,148,178 |
| 2024-08-05 | $226.64 | $230.78 | $222.03 | $225.92 | $225.92 | 4,890,744 |
| 2024-08-02 | $244.51 | $244.65 | $230.05 | $232.28 | $232.28 | 6,902,632 |
| 2024-08-01 | $253.85 | $255.00 | $246.41 | $248.68 | $248.68 | 3,929,730 |
| 2024-07-31 | $253.11 | $256.24 | $252.43 | $253.04 | $253.04 | 2,180,687 |
| 2024-07-30 | $249.46 | $253.68 | $249.23 | $252.48 | $252.48 | 2,498,841 |
| 2024-07-29 | $246.63 | $247.96 | $244.31 | $247.89 | $247.89 | 2,059,335 |
| 2024-07-26 | $241.93 | $246.39 | $241.88 | $245.89 | $245.89 | 2,174,459 |
| 2024-07-25 | $240.00 | $244.96 | $239.39 | $240.18 | $240.18 | 3,828,806 |
| 2024-07-24 | $245.00 | $245.62 | $240.67 | $240.99 | $240.99 | 2,838,067 |
| 2024-07-23 | $246.96 | $248.99 | $245.04 | $246.90 | $246.90 | 2,564,233 |
| 2024-07-22 | $243.01 | $245.61 | $239.90 | $244.75 | $244.75 | 2,589,997 |
| 2024-07-19 | $241.80 | $243.38 | $237.65 | $242.38 | $242.38 | 5,750,391 |
| 2024-07-18 | $250.80 | $253.73 | $247.76 | $249.20 | $249.20 | 4,053,298 |
| 2024-07-17 | $248.81 | $250.84 | $247.38 | $249.96 | $249.96 | 2,471,910 |
| 2024-07-16 | $244.14 | $249.76 | $243.80 | $249.63 | $249.63 | 3,074,640 |
| 2024-07-15 | $240.45 | $244.66 | $240.45 | $244.00 | $244.00 | 3,054,379 |
| 2024-07-12 | $238.97 | $240.26 | $237.23 | $238.63 | $238.63 | 2,612,283 |
| 2024-07-11 | $238.87 | $239.95 | $236.96 | $238.75 | $238.75 | 1,868,831 |
| 2024-07-10 | $236.57 | $239.45 | $235.62 | $238.93 | $238.93 | 2,200,412 |
| 2024-07-09 | $234.97 | $239.20 | $234.12 | $237.75 | $237.75 | 1,940,720 |
| 2024-07-08 | $236.23 | $239.50 | $233.76 | $234.51 | $234.51 | 2,638,572 |
| 2024-07-05 | $235.71 | $236.70 | $233.56 | $235.63 | $235.63 | 2,488,328 |
| 2024-07-03 | $236.50 | $237.58 | $235.19 | $235.71 | $235.01 | 1,365,850 |
| 2024-07-02 | $233.55 | $236.19 | $232.97 | $235.97 | $235.27 | 1,871,656 |
| 2024-07-01 | $232.33 | $234.80 | $231.55 | $233.81 | $233.81 | 2,792,825 |
| 2024-06-28 | $229.25 | $233.60 | $228.74 | $231.55 | $231.55 | 3,901,233 |
| 2024-06-27 | $229.79 | $230.33 | $227.37 | $228.40 | $228.40 | 2,264,343 |
| 2024-06-26 | $230.04 | $232.49 | $229.14 | $230.68 | $230.68 | 3,151,882 |
| 2024-06-25 | $230.86 | $231.30 | $228.54 | $230.59 | $230.59 | 3,479,902 |
| 2024-06-24 | $231.68 | $233.90 | $230.21 | $231.47 | $231.47 | 2,152,725 |
| 2024-06-21 | $231.11 | $231.11 | $227.50 | $230.38 | $230.38 | 5,064,401 |
| 2024-06-20 | $228.56 | $231.68 | $226.44 | $230.21 | $230.21 | 2,968,253 |
| 2024-06-18 | $227.58 | $229.31 | $226.77 | $229.31 | $229.31 | 2,176,467 |
| 2024-06-17 | $224.20 | $228.47 | $224.02 | $228.27 | $228.27 | 2,426,689 |
| 2024-06-14 | $221.38 | $225.64 | $221.34 | $224.82 | $224.82 | 2,373,907 |
| 2024-06-13 | $223.41 | $223.75 | $220.74 | $222.19 | $222.19 | 2,956,188 |
| 2024-06-12 | $227.43 | $228.40 | $222.83 | $224.04 | $224.04 | 3,091,113 |
| 2024-06-11 | $231.64 | $231.64 | $224.21 | $224.53 | $224.53 | 3,168,074 |
| 2024-06-10 | $231.95 | $233.92 | $230.60 | $232.44 | $232.44 | 2,933,675 |
| 2024-06-07 | $232.41 | $234.12 | $231.71 | $232.67 | $232.67 | 2,212,477 |
| 2024-06-06 | $234.79 | $236.40 | $232.70 | $233.35 | $233.35 | 2,709,843 |
| 2024-06-05 | $236.25 | $237.70 | $233.70 | $234.69 | $234.69 | 2,925,098 |
| 2024-06-04 | $236.39 | $240.00 | $235.73 | $237.25 | $237.25 | 2,504,314 |
| 2024-06-03 | $240.18 | $241.36 | $233.53 | $236.88 | $236.88 | 2,677,196 |
| 2024-05-31 | $238.00 | $240.19 | $235.91 | $240.00 | $240.00 | 5,081,685 |
| 2024-05-30 | $236.37 | $237.32 | $234.98 | $237.22 | $237.22 | 2,386,412 |
| 2024-05-29 | $235.45 | $237.66 | $234.67 | $235.94 | $235.94 | 2,711,330 |
| 2024-05-28 | $237.75 | $238.47 | $235.88 | $237.25 | $237.25 | 2,315,401 |
| 2024-05-24 | $236.86 | $240.07 | $236.69 | $238.18 | $238.18 | 1,624,528 |
| 2024-05-23 | $240.83 | $240.83 | $235.12 | $235.46 | $235.46 | 3,210,474 |
| 2024-05-22 | $242.91 | $243.47 | $239.53 | $240.09 | $240.09 | 2,292,745 |
| 2024-05-21 | $242.34 | $243.58 | $241.34 | $243.08 | $243.08 | 1,825,937 |
| 2024-05-20 | $243.11 | $244.41 | $242.10 | $242.30 | $242.30 | 1,983,370 |
| 2024-05-17 | $242.80 | $243.19 | $241.90 | $242.82 | $242.82 | 1,848,915 |
| 2024-05-16 | $241.72 | $243.35 | $240.85 | $241.32 | $241.32 | 2,606,056 |
| 2024-05-15 | $241.63 | $242.87 | $240.25 | $241.70 | $241.70 | 2,012,684 |
| 2024-05-14 | $238.15 | $242.09 | $238.10 | $241.53 | $241.53 | 2,387,310 |
| 2024-05-13 | $242.95 | $243.54 | $238.10 | $238.65 | $238.65 | 2,768,890 |
| 2024-05-10 | $240.50 | $243.54 | $240.31 | $242.30 | $242.30 | 2,590,134 |
| 2024-05-09 | $235.96 | $239.38 | $235.56 | $239.14 | $239.14 | 3,166,350 |
| 2024-05-08 | $234.40 | $236.85 | $233.52 | $236.24 | $236.24 | 2,501,911 |
| 2024-05-07 | $235.50 | $236.00 | $233.41 | $234.66 | $234.66 | 2,084,529 |
| 2024-05-06 | $232.30 | $234.57 | $231.32 | $234.33 | $234.33 | 2,259,573 |
| 2024-05-03 | $233.26 | $233.35 | $229.13 | $230.77 | $230.77 | 3,203,304 |
| 2024-05-02 | $233.58 | $233.95 | $230.91 | $232.50 | $232.50 | 2,734,874 |
| 2024-05-01 | $233.22 | $235.14 | $231.23 | $231.46 | $231.46 | 4,176,158 |
| 2024-04-30 | $237.88 | $239.61 | $233.77 | $234.03 | $234.03 | 3,564,276 |
| 2024-04-29 | $236.59 | $239.12 | $235.64 | $238.92 | $238.92 | 3,696,787 |
| 2024-04-26 | $236.00 | $236.92 | $234.42 | $235.64 | $235.64 | 2,993,335 |
| 2024-04-25 | $238.13 | $238.45 | $235.41 | $237.10 | $237.10 | 3,328,959 |
| 2024-04-24 | $238.27 | $240.55 | $237.97 | $239.12 | $239.12 | 4,429,243 |
| 2024-04-23 | $234.77 | $239.42 | $233.67 | $238.96 | $238.96 | 4,684,450 |
| 2024-04-22 | $232.03 | $235.37 | $227.69 | $233.00 | $233.00 | 5,151,299 |
| 2024-04-19 | $218.84 | $231.60 | $218.84 | $231.04 | $231.04 | 7,551,046 |
| 2024-04-18 | $218.26 | $221.45 | $217.18 | $217.50 | $217.50 | 3,901,454 |
| 2024-04-17 | $219.56 | $220.28 | $216.52 | $217.67 | $217.67 | 2,256,782 |
| 2024-04-16 | $217.70 | $219.38 | $216.51 | $218.34 | $218.34 | 4,176,672 |
| 2024-04-15 | $221.89 | $222.73 | $216.82 | $218.40 | $218.40 | 3,459,235 |
| 2024-04-12 | $217.00 | $218.28 | $216.12 | $218.20 | $218.20 | 2,441,341 |
| 2024-04-11 | $217.50 | $219.17 | $214.51 | $218.20 | $218.20 | 3,139,034 |
| 2024-04-10 | $217.51 | $219.50 | $215.52 | $217.65 | $217.65 | 3,115,019 |
| 2024-04-09 | $222.99 | $223.93 | $217.97 | $219.84 | $219.84 | 3,489,456 |
| 2024-04-08 | $223.46 | $224.85 | $223.13 | $224.11 | $224.11 | 1,398,625 |
| 2024-04-05 | $220.00 | $223.12 | $219.52 | $222.46 | $222.46 | 1,821,386 |
| 2024-04-04 | $229.14 | $229.68 | $219.21 | $219.59 | $219.59 | 3,031,275 |
| 2024-04-03 | $225.81 | $227.26 | $225.25 | $226.63 | $225.91 | 2,066,633 |
| 2024-04-02 | $226.37 | $226.97 | $224.59 | $225.53 | $224.81 | 1,981,638 |
| 2024-04-01 | $227.44 | $228.57 | $226.83 | $227.61 | $226.89 | 1,505,571 |
| 2024-03-28 | $228.46 | $228.46 | $226.34 | $227.69 | $227.69 | 2,272,597 |
| 2024-03-27 | $227.20 | $228.00 | $225.14 | $227.75 | $227.75 | 2,153,112 |
| 2024-03-26 | $226.62 | $226.87 | $224.32 | $224.46 | $224.46 | 2,106,373 |
| 2024-03-25 | $225.34 | $226.99 | $225.23 | $226.03 | $226.03 | 2,119,586 |
| 2024-03-22 | $229.05 | $230.54 | $225.91 | $225.96 | $225.96 | 2,284,653 |
| 2024-03-21 | $229.11 | $231.69 | $228.99 | $229.12 | $229.12 | 3,523,879 |
| 2024-03-20 | $221.49 | $228.06 | $221.23 | $227.91 | $227.91 | 2,205,666 |
| 2024-03-19 | $221.05 | $221.95 | $219.37 | $221.69 | $221.69 | 1,817,740 |
| 2024-03-18 | $219.90 | $221.73 | $218.99 | $220.97 | $220.97 | 1,893,106 |
| 2024-03-15 | $220.98 | $221.60 | $217.22 | $218.46 | $218.46 | 5,267,916 |
| 2024-03-14 | $224.28 | $224.29 | $219.10 | $220.47 | $220.47 | 2,414,606 |
| 2024-03-13 | $223.14 | $223.49 | $221.87 | $222.81 | $222.81 | 2,575,404 |
| 2024-03-12 | $221.24 | $223.44 | $219.64 | $222.65 | $222.65 | 2,032,688 |
| 2024-03-11 | $221.92 | $222.36 | $218.29 | $220.19 | $220.19 | 2,754,542 |
| 2024-03-08 | $223.04 | $224.90 | $222.84 | $223.37 | $223.37 | 2,242,892 |
| 2024-03-07 | $221.01 | $224.69 | $220.81 | $223.42 | $223.42 | 2,974,124 |
| 2024-03-06 | $217.62 | $219.29 | $217.27 | $218.45 | $218.45 | 2,727,955 |
| 2024-03-05 | $217.44 | $218.90 | $216.12 | $217.20 | $217.20 | 2,672,289 |
| 2024-03-04 | $219.07 | $219.58 | $217.24 | $218.91 | $218.91 | 2,625,426 |
| 2024-03-01 | $219.31 | $220.38 | $218.43 | $219.66 | $219.66 | 2,339,310 |
| 2024-02-29 | $218.99 | $219.74 | $217.65 | $219.42 | $219.42 | 5,186,513 |
| 2024-02-28 | $217.18 | $219.20 | $216.76 | $218.03 | $218.03 | 2,459,415 |
| 2024-02-27 | $217.43 | $218.08 | $216.30 | $217.98 | $217.98 | 2,428,235 |
| 2024-02-26 | $213.42 | $217.54 | $213.25 | $216.96 | $216.96 | 2,684,535 |
| 2024-02-23 | $215.00 | $216.32 | $214.26 | $214.56 | $214.56 | 2,617,090 |
| 2024-02-22 | $212.48 | $215.55 | $212.48 | $213.99 | $213.99 | 3,027,833 |
| 2024-02-21 | $211.60 | $212.69 | $209.10 | $210.89 | $210.89 | 2,600,172 |
| 2024-02-20 | $211.00 | $213.75 | $210.28 | $212.49 | $212.49 | 3,341,695 |
| 2024-02-16 | $212.53 | $214.29 | $211.87 | $212.56 | $212.56 | 2,831,527 |
| 2024-02-15 | $211.47 | $213.12 | $210.65 | $212.53 | $212.53 | 2,644,546 |
| 2024-02-14 | $211.15 | $211.29 | $208.82 | $210.90 | $210.90 | 2,770,792 |
| 2024-02-13 | $210.22 | $210.97 | $207.61 | $209.67 | $209.67 | 3,381,728 |
| 2024-02-12 | $212.25 | $214.01 | $211.61 | $212.26 | $212.26 | 4,041,427 |
| 2024-02-09 | $211.55 | $214.25 | $210.41 | $212.47 | $212.47 | 4,785,303 |
| 2024-02-08 | $208.25 | $211.34 | $207.95 | $211.21 | $211.21 | 4,136,649 |
| 2024-02-07 | $207.08 | $209.15 | $205.60 | $209.08 | $209.08 | 3,272,239 |
| 2024-02-06 | $205.44 | $207.08 | $204.00 | $205.65 | $205.65 | 3,252,390 |
| 2024-02-05 | $205.49 | $206.72 | $203.42 | $205.94 | $205.94 | 3,088,101 |
| 2024-02-02 | $203.39 | $206.97 | $203.00 | $206.41 | $206.41 | 3,393,186 |
| 2024-02-01 | $200.36 | $203.47 | $199.88 | $203.22 | $203.22 | 3,025,286 |
| 2024-01-31 | $202.40 | $205.32 | $200.66 | $200.74 | $200.74 | 3,495,246 |
| 2024-01-30 | $200.50 | $204.44 | $200.41 | $204.15 | $204.15 | 4,284,584 |
| 2024-01-29 | $201.91 | $202.90 | $199.07 | $200.86 | $200.86 | 4,935,511 |
| 2024-01-26 | $192.54 | $204.77 | $192.26 | $201.43 | $201.43 | 13,555,402 |
| 2024-01-25 | $186.44 | $188.33 | $186.43 | $188.07 | $188.07 | 3,472,509 |
| 2024-01-24 | $187.09 | $188.42 | $185.73 | $185.82 | $185.82 | 3,042,416 |
| 2024-01-23 | $185.68 | $186.02 | $184.81 | $185.47 | $185.47 | 2,327,575 |
| 2024-01-22 | $184.26 | $186.77 | $184.06 | $185.01 | $185.01 | 3,145,306 |
| 2024-01-19 | $181.00 | $183.38 | $179.41 | $183.17 | $183.17 | 3,388,875 |
| 2024-01-18 | $180.10 | $180.19 | $177.81 | $179.79 | $179.79 | 3,215,221 |
| 2024-01-17 | $179.45 | $181.60 | $179.00 | $181.00 | $181.00 | 2,377,792 |
| 2024-01-16 | $181.01 | $181.15 | $178.82 | $180.97 | $180.97 | 4,142,929 |
| 2024-01-12 | $185.83 | $186.41 | $181.95 | $182.04 | $182.04 | 3,366,290 |
| 2024-01-11 | $185.01 | $185.36 | $182.04 | $185.03 | $185.03 | 3,493,334 |
| 2024-01-10 | $185.03 | $186.10 | $183.67 | $184.97 | $184.97 | 2,757,848 |
| 2024-01-09 | $187.83 | $187.99 | $186.34 | $186.77 | $186.77 | 2,046,687 |
| 2024-01-08 | $188.22 | $189.33 | $186.38 | $189.21 | $189.21 | 3,442,161 |
| 2024-01-05 | $186.82 | $189.51 | $186.52 | $189.06 | $189.06 | 2,170,697 |
| 2024-01-04 | $186.01 | $188.57 | $185.76 | $187.14 | $187.14 | 2,777,537 |
| 2024-01-03 | $186.68 | $187.49 | $185.59 | $186.32 | $185.72 | 2,720,517 |
| 2024-01-02 | $186.49 | $188.74 | $186.07 | $188.31 | $187.71 | 2,236,696 |
| 2023-12-29 | $187.75 | $188.30 | $186.53 | $187.34 | $186.74 | 1,914,960 |
| 2023-12-28 | $187.12 | $188.07 | $187.00 | $187.80 | $187.20 | 1,486,110 |
| 2023-12-27 | $186.14 | $187.13 | $185.62 | $187.06 | $186.46 | 1,819,247 |
| 2023-12-26 | $185.96 | $186.18 | $185.13 | $185.96 | $185.37 | 1,230,025 |
| 2023-12-22 | $185.64 | $186.37 | $184.63 | $185.57 | $184.98 | 2,782,604 |
| 2023-12-21 | $181.83 | $185.21 | $181.83 | $184.79 | $184.20 | 3,496,869 |
| 2023-12-20 | $185.35 | $185.65 | $180.54 | $180.65 | $180.07 | 4,020,694 |
| 2023-12-19 | $183.21 | $185.77 | $183.19 | $185.75 | $185.16 | 3,614,316 |
| 2023-12-18 | $181.38 | $182.84 | $181.03 | $182.76 | $182.18 | 2,814,390 |
| 2023-12-15 | $177.54 | $181.18 | $177.50 | $180.51 | $179.93 | 7,139,394 |
| 2023-12-14 | $175.74 | $179.90 | $175.60 | $178.86 | $178.29 | 4,548,159 |
| 2023-12-13 | $171.21 | $174.66 | $170.15 | $174.56 | $174.00 | 3,207,685 |
| 2023-12-12 | $168.39 | $171.08 | $167.77 | $171.04 | $170.49 | 2,946,386 |
| 2023-12-11 | $168.40 | $169.51 | $167.86 | $168.39 | $167.85 | 2,811,552 |
| 2023-12-08 | $168.34 | $169.13 | $167.57 | $168.43 | $167.89 | 2,681,333 |
| 2023-12-07 | $168.46 | $169.22 | $167.74 | $168.62 | $168.08 | 2,797,101 |
| 2023-12-06 | $171.73 | $172.38 | $167.18 | $167.51 | $166.97 | 3,845,598 |
| 2023-12-05 | $172.10 | $172.71 | $165.93 | $170.68 | $170.13 | 6,452,483 |
| 2023-12-04 | $172.86 | $175.31 | $172.66 | $173.25 | $172.70 | 3,630,974 |
| 2023-12-01 | $170.67 | $174.34 | $170.31 | $173.76 | $173.20 | 3,412,216 |
| 2023-11-30 | $168.00 | $171.17 | $167.53 | $170.77 | $170.22 | 4,253,144 |
| 2023-11-29 | $166.40 | $168.72 | $166.40 | $167.43 | $166.89 | 2,720,166 |
| 2023-11-28 | $163.92 | $165.98 | $163.61 | $165.66 | $165.13 | 2,117,827 |
| 2023-11-27 | $163.76 | $164.52 | $163.32 | $164.04 | $163.52 | 2,146,495 |
| 2023-11-24 | $164.56 | $165.22 | $163.97 | $164.42 | $164.42 | 936,492 |
| 2023-11-22 | $163.28 | $164.68 | $162.85 | $163.79 | $163.79 | 2,528,342 |
| 2023-11-21 | $163.65 | $164.12 | $161.73 | $162.29 | $162.29 | 2,759,757 |
| 2023-11-20 | $162.91 | $164.65 | $162.76 | $163.85 | $163.85 | 3,073,613 |
| 2023-11-17 | $159.91 | $162.58 | $159.91 | $162.56 | $162.56 | 2,976,093 |
| 2023-11-16 | $159.65 | $160.11 | $157.97 | $159.05 | $159.05 | 3,749,347 |
| 2023-11-15 | $157.53 | $159.44 | $157.00 | $159.43 | $159.43 | 3,272,576 |
| 2023-11-14 | $156.60 | $157.92 | $156.03 | $156.91 | $156.91 | 2,968,810 |
| 2023-11-13 | $154.08 | $155.26 | $153.50 | $154.34 | $154.34 | 1,753,790 |
| 2023-11-10 | $153.04 | $154.48 | $152.10 | $154.38 | $154.38 | 2,088,296 |
| 2023-11-09 | $153.68 | $154.16 | $152.05 | $152.37 | $152.37 | 2,053,114 |
| 2023-11-08 | $152.97 | $153.80 | $152.43 | $153.01 | $153.01 | 1,804,516 |
| 2023-11-07 | $152.97 | $153.79 | $152.35 | $152.98 | $152.98 | 1,583,345 |
| 2023-11-06 | $152.60 | $153.07 | $151.51 | $152.99 | $152.99 | 2,490,095 |
| 2023-11-03 | $152.58 | $153.88 | $152.40 | $152.76 | $152.76 | 2,667,678 |
| 2023-11-02 | $148.33 | $150.91 | $148.33 | $150.85 | $150.85 | 3,108,435 |
| 2023-11-01 | $146.49 | $146.82 | $145.14 | $146.45 | $146.45 | 2,307,489 |
| 2023-10-31 | $143.33 | $146.68 | $143.07 | $146.03 | $146.03 | 3,737,159 |
| 2023-10-30 | $142.72 | $143.86 | $141.73 | $143.27 | $143.27 | 3,303,288 |
| 2023-10-27 | $143.85 | $143.96 | $141.03 | $141.31 | $141.31 | 3,442,469 |
| 2023-10-26 | $143.37 | $144.91 | $142.99 | $143.34 | $143.34 | 3,377,961 |
| 2023-10-25 | $144.09 | $144.84 | $143.23 | $143.52 | $143.52 | 2,841,446 |
| 2023-10-24 | $145.85 | $146.52 | $143.55 | $144.42 | $144.42 | 3,521,130 |
| 2023-10-23 | $141.50 | $145.85 | $140.91 | $144.59 | $144.59 | 5,180,946 |
| 2023-10-20 | $144.70 | $147.94 | $141.44 | $141.57 | $141.57 | 8,215,404 |
| 2023-10-19 | $150.41 | $156.05 | $149.01 | $149.62 | $149.62 | 4,642,175 |
| 2023-10-18 | $153.12 | $153.59 | $151.13 | $151.53 | $151.53 | 2,632,184 |
| 2023-10-17 | $151.56 | $154.73 | $151.50 | $154.39 | $154.39 | 3,919,446 |
| 2023-10-16 | $152.37 | $153.41 | $151.21 | $152.79 | $152.79 | 2,586,319 |
| 2023-10-13 | $152.92 | $154.14 | $150.43 | $151.10 | $151.10 | 2,951,839 |
| 2023-10-12 | $152.50 | $152.72 | $150.11 | $151.28 | $151.28 | 2,377,315 |
| 2023-10-11 | $151.43 | $152.81 | $149.76 | $151.51 | $151.51 | 1,727,049 |
| 2023-10-10 | $149.50 | $151.73 | $149.00 | $150.93 | $150.93 | 2,909,235 |
| 2023-10-09 | $147.60 | $149.45 | $147.42 | $148.82 | $148.82 | 2,279,497 |
| 2023-10-06 | $146.71 | $150.35 | $146.14 | $149.32 | $149.32 | 3,204,743 |
| 2023-10-05 | $145.58 | $147.54 | $144.77 | $147.09 | $147.09 | 2,706,169 |
| 2023-10-04 | $145.90 | $146.92 | $144.40 | $146.63 | $146.03 | 3,476,795 |
| 2023-10-03 | $148.50 | $149.18 | $144.31 | $145.05 | $144.46 | 4,184,132 |
| 2023-10-02 | $148.42 | $149.90 | $148.07 | $149.48 | $148.87 | 2,657,671 |
| 2023-09-29 | $151.45 | $151.69 | $148.67 | $149.19 | $148.58 | 3,579,475 |
| 2023-09-28 | $149.77 | $150.88 | $149.02 | $150.23 | $150.23 | 3,489,905 |
| 2023-09-27 | $151.50 | $151.50 | $148.97 | $149.90 | $149.90 | 3,705,567 |
| 2023-09-26 | $151.75 | $152.96 | $150.16 | $151.12 | $151.12 | 2,332,196 |
| 2023-09-25 | $152.21 | $153.31 | $151.75 | $153.23 | $153.23 | 2,434,379 |
| 2023-09-22 | $155.00 | $155.04 | $152.92 | $153.08 | $153.08 | 2,334,988 |
| 2023-09-21 | $155.83 | $156.87 | $154.44 | $154.71 | $154.71 | 2,712,330 |
| 2023-09-20 | $160.00 | $160.20 | $156.88 | $157.23 | $157.23 | 1,969,736 |
| 2023-09-19 | $159.05 | $159.87 | $158.45 | $159.35 | $159.35 | 2,196,101 |
| 2023-09-18 | $163.79 | $163.95 | $159.35 | $159.63 | $159.63 | 2,413,606 |
| 2023-09-15 | $162.03 | $164.33 | $161.82 | $163.75 | $163.75 | 7,273,639 |
| 2023-09-14 | $160.57 | $161.96 | $160.00 | $161.78 | $161.78 | 3,188,117 |
| 2023-09-13 | $159.34 | $160.70 | $158.62 | $159.14 | $159.14 | 2,943,112 |
| 2023-09-12 | $157.65 | $159.72 | $157.45 | $158.50 | $158.50 | 2,659,239 |
| 2023-09-11 | $158.37 | $159.16 | $157.40 | $157.83 | $157.83 | 2,611,054 |
| 2023-09-08 | $157.02 | $157.79 | $156.71 | $157.43 | $157.43 | 1,931,613 |
| 2023-09-07 | $157.26 | $157.63 | $156.07 | $156.78 | $156.78 | 2,617,385 |
| 2023-09-06 | $159.07 | $159.84 | $156.86 | $158.00 | $158.00 | 2,949,366 |
| 2023-09-05 | $160.11 | $161.86 | $159.35 | $160.00 | $160.00 | 4,150,965 |
| 2023-09-01 | $159.07 | $160.16 | $158.71 | $159.62 | $159.62 | 2,195,658 |
| 2023-08-31 | $160.66 | $160.94 | $157.74 | $157.99 | $157.99 | 3,653,888 |
| 2023-08-30 | $160.27 | $161.86 | $160.12 | $160.17 | $160.17 | 3,039,990 |
| 2023-08-29 | $158.89 | $160.79 | $158.30 | $160.24 | $160.24 | 2,164,186 |
| 2023-08-28 | $158.98 | $160.91 | $158.76 | $159.19 | $159.19 | 2,509,920 |
| 2023-08-25 | $158.44 | $159.64 | $157.33 | $158.32 | $158.32 | 2,969,215 |
| 2023-08-24 | $159.01 | $161.42 | $157.74 | $157.79 | $157.79 | 2,448,617 |
| 2023-08-23 | $159.33 | $160.08 | $158.70 | $159.44 | $159.44 | 2,042,493 |
| 2023-08-22 | $160.76 | $161.26 | $158.61 | $159.08 | $159.08 | 2,256,108 |
| 2023-08-21 | $160.88 | $161.65 | $160.08 | $160.88 | $160.88 | 2,070,605 |
| 2023-08-18 | $159.23 | $160.80 | $158.94 | $160.23 | $160.23 | 2,139,654 |
| 2023-08-17 | $161.91 | $162.61 | $160.38 | $160.58 | $160.58 | 2,473,106 |
| 2023-08-16 | $161.27 | $162.96 | $160.64 | $160.76 | $160.76 | 1,994,856 |
| 2023-08-15 | $164.39 | $164.81 | $161.70 | $161.91 | $161.91 | 2,447,597 |
| 2023-08-14 | $164.33 | $166.48 | $163.77 | $166.08 | $166.08 | 1,827,413 |
| 2023-08-11 | $162.67 | $165.78 | $162.60 | $165.27 | $165.27 | 2,102,666 |
| 2023-08-10 | $164.71 | $166.50 | $162.72 | $163.54 | $163.54 | 2,556,028 |
| 2023-08-09 | $165.94 | $166.29 | $163.50 | $163.82 | $163.82 | 2,445,231 |
| 2023-08-08 | $164.90 | $165.99 | $163.59 | $165.87 | $165.87 | 2,102,997 |
| 2023-08-07 | $166.85 | $167.33 | $166.14 | $166.96 | $166.96 | 2,027,204 |
| 2023-08-04 | $166.53 | $168.10 | $165.06 | $165.41 | $165.41 | 2,256,250 |
| 2023-08-03 | $165.84 | $166.66 | $165.03 | $166.41 | $166.41 | 1,710,129 |
| 2023-08-02 | $167.28 | $167.75 | $166.05 | $166.75 | $166.75 | 2,236,917 |
| 2023-08-01 | $167.95 | $169.81 | $167.26 | $169.65 | $169.65 | 2,341,377 |
| 2023-07-31 | $166.51 | $168.99 | $166.51 | $168.88 | $168.88 | 3,346,504 |
| 2023-07-28 | $165.29 | $166.58 | $164.64 | $165.43 | $165.43 | 2,925,999 |
| 2023-07-27 | $168.53 | $168.54 | $163.17 | $163.60 | $163.60 | 3,944,153 |
| 2023-07-26 | $166.17 | $168.43 | $166.06 | $167.75 | $167.75 | 2,351,961 |
| 2023-07-25 | $167.35 | $168.95 | $166.42 | $166.50 | $166.50 | 3,286,740 |
| 2023-07-24 | $167.59 | $169.00 | $166.93 | $167.79 | $167.79 | 4,979,939 |
| 2023-07-21 | $172.17 | $173.34 | $167.42 | $170.22 | $170.22 | 9,102,138 |
| 2023-07-20 | $175.56 | $177.22 | $174.05 | $177.11 | $177.11 | 3,940,706 |
| 2023-07-19 | $178.25 | $178.79 | $176.31 | $177.12 | $177.12 | 2,749,120 |
| 2023-07-18 | $175.19 | $178.44 | $174.43 | $178.04 | $178.04 | 2,686,999 |
| 2023-07-17 | $172.94 | $176.26 | $172.84 | $175.39 | $175.39 | 2,144,714 |
| 2023-07-14 | $175.36 | $175.66 | $172.52 | $173.39 | $173.39 | 1,829,557 |
| 2023-07-13 | $175.42 | $176.10 | $173.90 | $174.24 | $174.24 | 2,076,520 |
| 2023-07-12 | $177.00 | $177.91 | $174.31 | $174.33 | $174.33 | 2,305,815 |
| 2023-07-11 | $172.50 | $175.58 | $172.32 | $174.64 | $174.64 | 2,282,393 |
| 2023-07-10 | $169.86 | $171.83 | $169.45 | $171.71 | $171.71 | 1,865,586 |
| 2023-07-07 | $169.13 | $171.57 | $168.67 | $169.80 | $169.80 | 2,145,508 |
| 2023-07-06 | $171.74 | $172.31 | $168.23 | $170.94 | $170.94 | 3,158,089 |
| 2023-07-05 | $174.38 | $176.57 | $174.04 | $175.57 | $174.96 | 2,487,901 |
| 2023-07-03 | $174.30 | $176.33 | $173.70 | $175.44 | $174.83 | 1,700,165 |
| 2023-06-30 | $174.24 | $175.09 | $173.33 | $174.20 | $173.59 | 3,371,290 |
| 2023-06-29 | $170.58 | $172.31 | $170.32 | $172.08 | $171.48 | 2,899,253 |
| 2023-06-28 | $167.26 | $169.87 | $167.20 | $169.78 | $169.19 | 2,289,046 |
| 2023-06-27 | $166.35 | $168.38 | $166.18 | $168.19 | $167.60 | 2,434,106 |
| 2023-06-26 | $168.53 | $170.50 | $167.06 | $167.11 | $166.53 | 2,507,095 |
| 2023-06-23 | $166.00 | $168.60 | $165.74 | $168.07 | $168.07 | 4,214,383 |
| 2023-06-22 | $167.28 | $168.50 | $165.23 | $168.26 | $168.26 | 2,755,943 |
| 2023-06-21 | $169.10 | $169.10 | $166.95 | $167.92 | $167.92 | 2,813,682 |
| 2023-06-20 | $171.00 | $171.22 | $168.33 | $169.41 | $169.41 | 2,829,898 |
| 2023-06-16 | $174.20 | $174.58 | $171.55 | $172.21 | $172.21 | 4,616,883 |
| 2023-06-15 | $171.41 | $174.53 | $169.57 | $173.81 | $173.81 | 2,797,604 |
| 2023-06-14 | $176.02 | $177.04 | $173.39 | $174.47 | $174.47 | 2,326,124 |
| 2023-06-13 | $174.41 | $176.12 | $174.21 | $175.14 | $175.14 | 2,475,207 |
| 2023-06-12 | $172.01 | $173.93 | $171.93 | $173.64 | $173.64 | 2,610,433 |
| 2023-06-09 | $171.94 | $172.22 | $170.94 | $171.72 | $171.72 | 2,200,936 |
| 2023-06-08 | $170.65 | $171.53 | $169.56 | $171.14 | $171.14 | 2,354,853 |
| 2023-06-07 | $173.65 | $173.65 | $170.70 | $171.55 | $171.55 | 2,789,037 |
| 2023-06-06 | $167.85 | $172.65 | $167.50 | $171.82 | $171.82 | 3,631,658 |
| 2023-06-05 | $168.24 | $168.24 | $165.83 | $167.43 | $167.43 | 2,870,900 |
| 2023-06-02 | $164.99 | $169.85 | $164.49 | $168.56 | $168.56 | 4,820,511 |
| 2023-06-01 | $159.06 | $163.99 | $158.23 | $162.72 | $162.72 | 4,087,197 |
| 2023-05-31 | $157.67 | $159.61 | $156.26 | $158.56 | $158.56 | 5,578,469 |
| 2023-05-30 | $157.15 | $158.95 | $156.66 | $158.01 | $158.01 | 3,268,247 |
| 2023-05-26 | $152.81 | $158.25 | $152.53 | $157.24 | $157.24 | 4,015,476 |
| 2023-05-25 | $149.60 | $151.50 | $149.37 | $151.08 | $151.08 | 3,234,307 |
| 2023-05-24 | $151.50 | $151.70 | $150.12 | $150.72 | $150.72 | 2,308,439 |
| 2023-05-23 | $154.47 | $155.76 | $152.50 | $152.56 | $152.56 | 2,928,596 |
| 2023-05-22 | $153.67 | $155.90 | $153.28 | $155.51 | $155.51 | 2,483,796 |
| 2023-05-19 | $154.57 | $154.92 | $152.14 | $152.95 | $152.95 | 2,258,568 |
| 2023-05-18 | $152.25 | $154.12 | $151.06 | $153.48 | $153.48 | 2,629,827 |
| 2023-05-17 | $149.82 | $152.89 | $149.30 | $152.09 | $152.09 | 2,446,457 |
| 2023-05-16 | $150.19 | $152.41 | $148.37 | $148.41 | $148.41 | 1,960,309 |
| 2023-05-15 | $148.18 | $150.21 | $147.93 | $150.00 | $150.00 | 2,268,889 |
| 2023-05-12 | $149.32 | $149.32 | $147.09 | $147.93 | $147.93 | 2,318,696 |
| 2023-05-11 | $147.97 | $148.50 | $146.28 | $147.99 | $147.99 | 2,900,305 |
| 2023-05-10 | $153.61 | $154.67 | $147.95 | $148.68 | $148.68 | 4,602,636 |
| 2023-05-09 | $152.00 | $153.73 | $151.88 | $153.38 | $153.38 | 2,322,801 |
| 2023-05-08 | $153.41 | $154.58 | $152.95 | $153.04 | $153.04 | 2,271,642 |
| 2023-05-05 | $151.29 | $153.32 | $151.12 | $152.65 | $152.65 | 2,223,216 |
| 2023-05-04 | $151.03 | $151.25 | $147.40 | $148.81 | $148.81 | 3,997,870 |
| 2023-05-03 | $153.26 | $154.98 | $151.84 | $152.21 | $152.21 | 2,655,259 |
| 2023-05-02 | $158.35 | $158.35 | $151.91 | $153.25 | $153.25 | 4,925,558 |
| 2023-05-01 | $161.85 | $161.85 | $158.68 | $159.32 | $159.32 | 1,803,622 |
| 2023-04-28 | $157.30 | $161.38 | $156.88 | $161.34 | $161.34 | 2,380,121 |
| 2023-04-27 | $156.54 | $158.70 | $155.91 | $158.45 | $158.45 | 2,143,715 |
| 2023-04-26 | $155.77 | $157.27 | $155.08 | $155.72 | $155.72 | 2,760,806 |
| 2023-04-25 | $158.91 | $159.25 | $155.97 | $156.12 | $156.12 | 3,421,311 |
| 2023-04-24 | $164.23 | $164.30 | $160.40 | $160.59 | $160.59 | 2,473,468 |
| 2023-04-21 | $163.02 | $164.77 | $161.23 | $163.78 | $163.78 | 3,882,603 |
| 2023-04-20 | $159.00 | $163.75 | $154.01 | $163.28 | $163.28 | 10,832,403 |
| 2023-04-19 | $164.37 | $166.55 | $163.74 | $164.95 | $164.95 | 3,768,644 |
| 2023-04-18 | $164.60 | $165.05 | $163.28 | $164.40 | $164.40 | 2,444,533 |
| 2023-04-17 | $161.94 | $163.74 | $160.89 | $163.71 | $163.71 | 2,614,241 |
| 2023-04-14 | $164.24 | $164.77 | $161.46 | $163.22 | $163.22 | 2,618,077 |
| 2023-04-13 | $159.80 | $162.42 | $158.98 | $162.30 | $162.30 | 2,729,022 |
| 2023-04-12 | $163.22 | $163.22 | $158.87 | $159.29 | $159.29 | 2,817,645 |
| 2023-04-11 | $161.67 | $162.58 | $160.32 | $161.83 | $161.83 | 2,742,327 |
| 2023-04-10 | $158.04 | $161.17 | $157.80 | $161.14 | $161.14 | 2,372,633 |
| 2023-04-06 | $160.63 | $160.79 | $158.23 | $158.83 | $158.83 | 3,754,544 |
| 2023-04-05 | $160.56 | $161.60 | $160.19 | $161.08 | $161.08 | 2,346,826 |
| 2023-04-04 | $165.01 | $165.19 | $160.83 | $162.56 | $161.96 | 2,063,730 |
| 2023-04-03 | $164.11 | $165.24 | $162.68 | $163.78 | $163.17 | 2,704,361 |
| 2023-03-31 | $163.67 | $165.08 | $161.75 | $164.95 | $164.34 | 3,594,349 |
| 2023-03-30 | $163.96 | $164.96 | $161.81 | $162.41 | $161.81 | 2,644,815 |
| 2023-03-29 | $161.70 | $164.19 | $161.08 | $163.59 | $162.98 | 3,884,987 |
| 2023-03-28 | $162.21 | $162.59 | $158.19 | $159.21 | $158.62 | 4,883,678 |
| 2023-03-27 | $163.95 | $164.47 | $161.83 | $163.12 | $162.51 | 3,974,110 |
| 2023-03-24 | $160.52 | $160.71 | $157.82 | $159.78 | $159.19 | 2,588,943 |
| 2023-03-23 | $162.67 | $166.24 | $160.82 | $162.76 | $162.16 | 3,727,735 |
| 2023-03-22 | $164.63 | $166.77 | $162.50 | $162.75 | $162.15 | 4,367,267 |
| 2023-03-21 | $162.94 | $164.57 | $161.70 | $164.56 | $163.95 | 3,986,761 |
| 2023-03-20 | $158.37 | $160.69 | $157.57 | $158.74 | $158.74 | 3,054,323 |
| 2023-03-17 | $158.22 | $158.65 | $154.90 | $156.52 | $156.52 | 7,447,152 |
| 2023-03-16 | $158.06 | $161.92 | $156.10 | $160.73 | $160.73 | 4,714,719 |
| 2023-03-15 | $157.91 | $159.96 | $155.93 | $159.81 | $159.81 | 6,100,774 |
| 2023-03-14 | $161.50 | $164.32 | $160.88 | $163.91 | $163.91 | 5,284,046 |
| 2023-03-13 | $161.49 | $161.99 | $157.42 | $157.63 | $157.63 | 6,123,186 |
| 2023-03-10 | $170.83 | $170.83 | $164.84 | $165.70 | $165.70 | 5,104,317 |
| 2023-03-09 | $179.60 | $180.27 | $171.96 | $172.12 | $172.12 | 4,349,449 |
| 2023-03-08 | $175.83 | $176.22 | $173.57 | $174.83 | $174.83 | 2,101,443 |
| 2023-03-07 | $178.67 | $178.90 | $175.08 | $175.32 | $175.32 | 2,906,585 |
| 2023-03-06 | $178.56 | $180.52 | $178.46 | $179.06 | $179.06 | 2,730,912 |
| 2023-03-03 | $176.01 | $179.39 | $175.23 | $179.09 | $179.09 | 2,875,671 |
| 2023-03-02 | $174.04 | $175.83 | $172.66 | $175.34 | $175.34 | 1,795,345 |
| 2023-03-01 | $173.51 | $177.20 | $173.01 | $175.91 | $175.91 | 2,566,454 |
| 2023-02-28 | $174.01 | $175.34 | $173.58 | $173.99 | $173.99 | 2,301,391 |
| 2023-02-27 | $175.53 | $175.69 | $173.08 | $173.30 | $173.30 | 1,909,122 |
| 2023-02-24 | $173.69 | $174.94 | $172.19 | $174.25 | $174.25 | 1,667,412 |
| 2023-02-23 | $175.24 | $176.60 | $172.86 | $175.14 | $175.14 | 2,575,312 |
| 2023-02-22 | $173.56 | $176.02 | $172.93 | $174.70 | $174.70 | 2,468,774 |
| 2023-02-21 | $175.12 | $176.50 | $173.32 | $173.48 | $173.48 | 2,713,342 |
| 2023-02-17 | $176.05 | $177.61 | $174.66 | $177.30 | $177.30 | 2,355,409 |
| 2023-02-16 | $179.48 | $179.88 | $177.68 | $177.94 | $177.94 | 1,899,103 |
| 2023-02-15 | $178.92 | $180.74 | $178.50 | $180.67 | $180.67 | 1,502,075 |
| 2023-02-14 | $180.31 | $182.15 | $178.79 | $181.02 | $181.02 | 2,326,126 |
| 2023-02-13 | $179.24 | $181.38 | $178.28 | $181.33 | $181.33 | 3,102,548 |
| 2023-02-10 | $178.57 | $179.73 | $176.49 | $179.25 | $179.25 | 2,586,245 |
| 2023-02-09 | $179.15 | $182.08 | $178.48 | $179.37 | $179.37 | 3,557,851 |
| 2023-02-08 | $179.75 | $180.10 | $177.88 | $179.00 | $179.00 | 2,926,547 |
| 2023-02-07 | $175.05 | $179.03 | $174.75 | $178.70 | $178.70 | 3,526,392 |
| 2023-02-06 | $176.74 | $177.75 | $175.69 | $176.48 | $176.48 | 3,397,762 |
| 2023-02-03 | $171.56 | $180.40 | $171.21 | $178.86 | $178.86 | 5,305,060 |
| 2023-02-02 | $174.16 | $175.22 | $171.08 | $173.13 | $173.13 | 6,895,514 |
| 2023-02-01 | $173.38 | $175.12 | $171.93 | $173.61 | $173.61 | 3,725,218 |
| 2023-01-31 | $172.91 | $175.31 | $171.90 | $174.93 | $174.93 | 5,170,928 |
| 2023-01-30 | $174.79 | $177.86 | $172.51 | $172.66 | $172.66 | 10,240,662 |
| 2023-01-27 | $166.80 | $175.54 | $165.50 | $172.31 | $172.31 | 13,997,338 |
| 2023-01-26 | $157.65 | $158.23 | $154.29 | $155.88 | $155.88 | 3,640,253 |
| 2023-01-25 | $153.49 | $157.06 | $153.37 | $156.77 | $156.77 | 2,916,452 |
| 2023-01-24 | $154.00 | $156.67 | $152.66 | $155.33 | $155.33 | 2,348,501 |
| 2023-01-23 | $152.00 | $155.06 | $151.55 | $154.00 | $154.00 | 3,608,652 |
| 2023-01-20 | $147.96 | $151.78 | $147.72 | $151.60 | $151.60 | 3,954,780 |
| 2023-01-19 | $146.61 | $148.00 | $144.20 | $146.85 | $146.85 | 3,852,474 |
| 2023-01-18 | $154.49 | $154.76 | $150.32 | $150.42 | $150.42 | 2,762,417 |
| 2023-01-17 | $155.54 | $156.10 | $153.37 | $153.75 | $153.75 | 3,073,414 |
| 2023-01-13 | $153.24 | $156.25 | $152.30 | $155.76 | $155.76 | 2,391,262 |
| 2023-01-12 | $154.76 | $155.75 | $152.40 | $154.92 | $154.92 | 3,322,481 |
| 2023-01-11 | $152.30 | $154.11 | $152.27 | $153.92 | $153.92 | 3,113,699 |
| 2023-01-10 | $150.51 | $152.18 | $149.28 | $152.00 | $152.00 | 2,198,389 |
| 2023-01-09 | $151.35 | $152.45 | $150.10 | $150.40 | $150.40 | 3,219,406 |
| 2023-01-06 | $147.74 | $150.43 | $145.48 | $150.17 | $150.17 | 3,077,593 |
| 2023-01-05 | $147.16 | $148.72 | $146.02 | $146.43 | $146.43 | 2,505,858 |
| 2023-01-04 | $148.56 | $151.96 | $148.56 | $150.54 | $150.01 | 2,620,388 |
| 2023-01-03 | $149.54 | $150.45 | $145.73 | $147.12 | $146.60 | 2,762,338 |
| 2022-12-30 | $146.01 | $147.93 | $145.73 | $147.75 | $147.75 | 2,247,443 |
| 2022-12-29 | $145.08 | $147.62 | $144.40 | $147.32 | $147.32 | 1,758,641 |
| 2022-12-28 | $146.21 | $146.82 | $143.94 | $144.01 | $144.01 | 1,490,160 |
| 2022-12-27 | $147.29 | $147.86 | $145.67 | $146.39 | $146.39 | 1,858,526 |
| 2022-12-23 | $145.23 | $147.14 | $144.52 | $147.02 | $147.02 | 1,671,830 |
| 2022-12-22 | $146.05 | $146.70 | $142.72 | $145.31 | $145.31 | 2,901,666 |
| 2022-12-21 | $147.06 | $147.78 | $146.37 | $147.10 | $147.10 | 2,107,058 |
| 2022-12-20 | $144.99 | $146.50 | $144.25 | $145.70 | $145.70 | 1,607,973 |
| 2022-12-19 | $146.04 | $146.74 | $143.66 | $145.01 | $145.01 | 2,546,222 |
| 2022-12-16 | $148.59 | $148.59 | $144.15 | $146.30 | $146.30 | 4,510,826 |
| 2022-12-15 | $151.65 | $152.28 | $146.47 | $150.22 | $150.22 | 4,284,799 |
| 2022-12-14 | $157.57 | $158.62 | $153.84 | $154.11 | $154.11 | 3,556,245 |
| 2022-12-13 | $160.62 | $161.55 | $156.16 | $157.52 | $157.52 | 3,110,544 |
| 2022-12-12 | $154.26 | $157.76 | $154.00 | $157.31 | $157.31 | 2,773,937 |
| 2022-12-09 | $153.99 | $155.14 | $152.62 | $153.90 | $153.90 | 1,761,275 |
| 2022-12-08 | $155.89 | $156.42 | $153.45 | $154.12 | $154.12 | 1,632,502 |
| 2022-12-07 | $154.56 | $156.99 | $154.31 | $154.77 | $154.77 | 2,879,830 |
| 2022-12-06 | $155.75 | $158.34 | $153.32 | $154.70 | $154.70 | 3,285,269 |
| 2022-12-05 | $155.96 | $159.45 | $155.55 | $156.08 | $156.08 | 3,013,097 |
| 2022-12-02 | $155.22 | $157.28 | $155.00 | $156.75 | $156.75 | 2,285,397 |
| 2022-12-01 | $157.72 | $158.87 | $154.75 | $157.50 | $157.50 | 2,670,351 |
| 2022-11-30 | $153.84 | $157.59 | $151.48 | $157.59 | $157.59 | 3,674,928 |
| 2022-11-29 | $150.96 | $154.47 | $150.53 | $154.42 | $154.42 | 2,655,744 |
| 2022-11-28 | $152.69 | $153.78 | $150.37 | $150.87 | $150.87 | 1,783,271 |
| 2022-11-25 | $153.52 | $154.47 | $153.17 | $154.15 | $154.15 | 665,794 |
| 2022-11-23 | $153.83 | $154.99 | $152.88 | $153.93 | $153.93 | 1,404,497 |
| 2022-11-22 | $154.10 | $155.15 | $153.29 | $154.58 | $154.58 | 2,124,751 |
| 2022-11-21 | $152.25 | $153.46 | $151.89 | $152.81 | $152.81 | 2,003,541 |
| 2022-11-18 | $152.25 | $153.76 | $150.94 | $152.50 | $152.50 | 2,631,321 |
| 2022-11-17 | $150.00 | $151.06 | $149.22 | $150.64 | $150.64 | 2,769,983 |
| 2022-11-16 | $154.21 | $155.91 | $151.85 | $152.57 | $152.57 | 2,635,283 |
| 2022-11-15 | $156.96 | $157.35 | $152.32 | $153.89 | $153.89 | 2,917,022 |
| 2022-11-14 | $153.37 | $156.50 | $153.06 | $154.13 | $154.13 | 3,666,615 |
| 2022-11-11 | $156.49 | $158.88 | $154.70 | $154.89 | $154.89 | 3,714,598 |
| 2022-11-10 | $152.79 | $155.79 | $151.31 | $154.75 | $154.75 | 4,701,614 |
| 2022-11-09 | $149.47 | $149.47 | $145.66 | $145.86 | $145.86 | 2,425,496 |
| 2022-11-08 | $147.44 | $151.34 | $147.14 | $150.20 | $150.20 | 3,846,057 |
| 2022-11-07 | $146.20 | $147.54 | $143.76 | $146.98 | $146.98 | 2,917,984 |
| 2022-11-04 | $142.40 | $146.36 | $141.00 | $144.72 | $144.72 | 3,281,124 |
| 2022-11-03 | $141.09 | $142.20 | $138.77 | $139.31 | $139.31 | 3,960,528 |
| 2022-11-02 | $146.58 | $149.03 | $143.37 | $143.50 | $143.50 | 2,852,089 |
| 2022-11-01 | $149.96 | $150.63 | $146.63 | $147.08 | $147.08 | 2,675,699 |
| 2022-10-31 | $150.00 | $150.30 | $148.32 | $148.45 | $148.45 | 3,043,149 |
| 2022-10-28 | $146.56 | $150.91 | $146.05 | $150.44 | $150.44 | 3,383,315 |
| 2022-10-27 | $148.44 | $149.71 | $146.41 | $146.97 | $146.97 | 2,101,525 |
| 2022-10-26 | $147.56 | $149.50 | $146.47 | $146.88 | $146.88 | 3,560,551 |
| 2022-10-25 | $142.48 | $147.44 | $141.60 | $147.02 | $147.02 | 3,889,104 |
| 2022-10-24 | $141.30 | $143.79 | $140.37 | $141.63 | $141.63 | 4,299,569 |
| 2022-10-21 | $140.99 | $141.32 | $132.21 | $140.04 | $140.04 | 11,755,398 |
| 2022-10-20 | $144.00 | $147.32 | $142.15 | $142.42 | $142.42 | 4,319,336 |
| 2022-10-19 | $145.43 | $147.07 | $142.60 | $143.97 | $143.97 | 2,804,054 |
| 2022-10-18 | $146.13 | $147.05 | $143.55 | $145.99 | $145.99 | 3,963,269 |
| 2022-10-17 | $140.58 | $142.22 | $140.09 | $141.54 | $141.54 | 3,139,254 |
| 2022-10-14 | $142.96 | $143.88 | $136.14 | $136.81 | $136.81 | 3,873,599 |
| 2022-10-13 | $131.35 | $142.55 | $130.65 | $141.55 | $141.55 | 5,232,724 |
| 2022-10-12 | $137.31 | $138.45 | $136.11 | $136.74 | $136.74 | 2,397,555 |
| 2022-10-11 | $136.37 | $139.21 | $135.39 | $137.35 | $137.35 | 2,588,904 |
| 2022-10-10 | $140.01 | $140.38 | $136.65 | $137.51 | $137.51 | 2,893,409 |
| 2022-10-07 | $140.42 | $141.29 | $138.08 | $139.00 | $139.00 | 2,579,628 |
| 2022-10-06 | $143.05 | $145.06 | $142.13 | $142.38 | $142.38 | 2,526,239 |
| 2022-10-05 | $142.92 | $145.29 | $142.08 | $144.37 | $144.37 | 2,073,878 |
| 2022-10-04 | $143.03 | $145.55 | $143.03 | $145.46 | $145.46 | 2,408,884 |
| 2022-10-03 | $137.95 | $140.77 | $134.92 | $140.02 | $140.02 | 2,677,118 |
| 2022-09-30 | $137.40 | $138.67 | $134.62 | $134.91 | $134.91 | 3,717,212 |
| 2022-09-29 | $138.39 | $138.95 | $135.84 | $137.79 | $137.79 | 2,280,921 |
| 2022-09-28 | $138.50 | $141.18 | $136.52 | $140.56 | $140.56 | 5,269,635 |
| 2022-09-27 | $139.44 | $140.38 | $136.10 | $137.49 | $137.49 | 2,828,818 |
| 2022-09-26 | $140.04 | $141.29 | $136.70 | $137.45 | $137.45 | 3,808,706 |
| 2022-09-23 | $140.78 | $141.96 | $138.09 | $140.26 | $140.26 | 3,011,904 |
| 2022-09-22 | $148.82 | $148.89 | $142.47 | $143.03 | $143.03 | 3,202,885 |
| 2022-09-21 | $154.67 | $154.81 | $148.66 | $148.71 | $148.71 | 2,599,851 |
| 2022-09-20 | $153.58 | $154.59 | $152.13 | $153.48 | $153.48 | 1,725,941 |
| 2022-09-19 | $151.25 | $155.48 | $150.70 | $155.36 | $155.36 | 2,472,633 |
| 2022-09-16 | $154.08 | $154.08 | $150.51 | $153.08 | $153.08 | 6,527,339 |
| 2022-09-15 | $156.43 | $158.79 | $155.90 | $156.13 | $156.13 | 2,371,603 |
| 2022-09-14 | $156.18 | $157.56 | $153.50 | $156.30 | $156.30 | 2,840,430 |
| 2022-09-13 | $158.14 | $159.81 | $154.84 | $155.35 | $155.35 | 3,513,675 |
| 2022-09-12 | $159.50 | $163.45 | $159.34 | $162.45 | $162.45 | 4,146,273 |
| 2022-09-09 | $154.45 | $158.59 | $154.30 | $158.44 | $158.44 | 3,543,560 |
| 2022-09-08 | $150.92 | $153.69 | $149.52 | $153.52 | $153.52 | 3,399,245 |
| 2022-09-07 | $148.40 | $152.70 | $148.38 | $152.25 | $152.25 | 1,766,424 |
| 2022-09-06 | $150.00 | $151.31 | $146.55 | $148.60 | $148.60 | 2,741,951 |
| 2022-09-02 | $153.48 | $153.98 | $148.93 | $149.79 | $149.79 | 2,028,573 |
| 2022-09-01 | $150.82 | $151.37 | $147.65 | $151.11 | $151.11 | 2,425,163 |
| 2022-08-31 | $155.56 | $156.37 | $151.84 | $152.00 | $152.00 | 3,271,569 |
| 2022-08-30 | $155.64 | $156.12 | $152.90 | $154.66 | $154.66 | 2,104,499 |
| 2022-08-29 | $155.88 | $156.51 | $154.41 | $154.54 | $154.54 | 2,690,548 |
| 2022-08-26 | $163.21 | $163.59 | $157.19 | $157.31 | $157.31 | 2,373,705 |
| 2022-08-25 | $160.00 | $162.33 | $158.78 | $162.23 | $162.23 | 1,936,300 |
| 2022-08-24 | $157.03 | $159.56 | $156.29 | $159.13 | $159.13 | 2,029,412 |
| 2022-08-23 | $158.00 | $159.60 | $157.20 | $157.33 | $157.33 | 2,885,214 |
| 2022-08-22 | $158.98 | $159.19 | $156.98 | $157.70 | $157.70 | 1,969,338 |
| 2022-08-19 | $163.50 | $163.93 | $162.01 | $162.24 | $162.24 | 1,895,447 |
| 2022-08-18 | $163.93 | $164.99 | $163.34 | $164.65 | $164.65 | 1,397,717 |
| 2022-08-17 | $163.30 | $164.48 | $162.20 | $163.90 | $163.90 | 1,804,125 |
| 2022-08-16 | $165.00 | $165.98 | $163.96 | $165.35 | $165.35 | 1,876,086 |
| 2022-08-15 | $164.28 | $166.06 | $163.76 | $165.40 | $165.40 | 1,852,804 |
| 2022-08-12 | $164.47 | $166.00 | $163.28 | $165.84 | $165.84 | 1,942,595 |
| 2022-08-11 | $164.36 | $164.92 | $162.18 | $162.99 | $162.99 | 1,968,206 |
| 2022-08-10 | $161.77 | $164.21 | $161.64 | $162.44 | $162.44 | 3,225,372 |
| 2022-08-09 | $157.64 | $158.94 | $157.27 | $158.80 | $158.80 | 2,997,862 |
| 2022-08-08 | $159.00 | $160.79 | $156.94 | $157.28 | $157.28 | 3,080,917 |
| 2022-08-05 | $156.48 | $158.04 | $156.00 | $157.51 | $157.51 | 2,513,764 |
| 2022-08-04 | $156.02 | $157.71 | $155.26 | $156.87 | $156.87 | 3,693,423 |
| 2022-08-03 | $154.07 | $156.04 | $153.31 | $155.43 | $155.43 | 2,609,272 |
| 2022-08-02 | $152.02 | $153.30 | $150.84 | $151.60 | $151.60 | 2,563,111 |
| 2022-08-01 | $152.84 | $154.77 | $151.80 | $153.33 | $153.33 | 2,295,687 |
| 2022-07-29 | $152.37 | $154.38 | $151.29 | $154.02 | $154.02 | 3,198,134 |
| 2022-07-28 | $151.76 | $152.65 | $147.54 | $152.14 | $152.14 | 3,587,931 |
| 2022-07-27 | $151.60 | $152.72 | $147.27 | $151.63 | $151.63 | 5,029,067 |
| 2022-07-26 | $152.73 | $153.50 | $148.84 | $149.83 | $149.83 | 2,812,658 |
| 2022-07-25 | $154.25 | $154.78 | $151.21 | $153.79 | $153.79 | 4,213,808 |
| 2022-07-22 | $159.01 | $160.88 | $152.62 | $153.01 | $153.01 | 9,298,440 |
| 2022-07-21 | $148.21 | $150.33 | $146.45 | $150.18 | $150.18 | 4,683,039 |
| 2022-07-20 | $146.87 | $149.10 | $146.37 | $148.93 | $148.93 | 2,802,253 |
| 2022-07-19 | $144.40 | $147.93 | $144.40 | $147.78 | $147.78 | 3,372,275 |
| 2022-07-18 | $144.34 | $146.05 | $141.52 | $142.33 | $142.33 | 3,330,344 |
| 2022-07-15 | $139.71 | $143.11 | $138.87 | $142.48 | $142.48 | 3,296,764 |
| 2022-07-14 | $135.70 | $137.24 | $134.12 | $136.48 | $136.48 | 4,600,268 |
| 2022-07-13 | $136.84 | $140.02 | $136.36 | $139.40 | $139.40 | 2,753,776 |
| 2022-07-12 | $137.53 | $141.89 | $137.06 | $139.18 | $139.18 | 4,047,613 |
| 2022-07-11 | $140.47 | $142.31 | $139.84 | $140.58 | $140.58 | 2,377,876 |
| 2022-07-08 | $141.74 | $143.11 | $139.72 | $141.76 | $141.76 | 3,631,943 |
| 2022-07-07 | $140.18 | $142.17 | $139.15 | $141.03 | $141.03 | 4,258,109 |
| 2022-07-06 | $139.29 | $140.50 | $137.85 | $138.15 | $138.15 | 4,401,364 |
| 2022-07-05 | $137.22 | $139.65 | $135.65 | $139.65 | $139.65 | 4,057,491 |
| 2022-07-01 | $138.07 | $140.89 | $137.47 | $140.40 | $140.40 | 2,625,268 |
| 2022-06-30 | $136.70 | $139.87 | $134.30 | $138.62 | $138.62 | 4,123,483 |
| 2022-06-29 | $141.65 | $141.68 | $138.45 | $139.47 | $138.95 | 4,164,876 |
| 2022-06-28 | $146.08 | $149.51 | $141.85 | $142.19 | $141.66 | 2,720,704 |
| 2022-06-27 | $147.99 | $148.77 | $143.95 | $144.29 | $143.75 | 3,151,538 |
| 2022-06-24 | $141.63 | $146.27 | $141.00 | $146.15 | $145.60 | 8,957,200 |
| 2022-06-23 | $144.52 | $144.63 | $139.47 | $141.65 | $141.12 | 3,915,027 |
| 2022-06-22 | $142.23 | $146.35 | $141.34 | $144.39 | $143.85 | 3,419,621 |
| 2022-06-21 | $148.70 | $148.70 | $144.16 | $144.76 | $144.22 | 3,518,802 |
| 2022-06-17 | $138.00 | $145.56 | $137.59 | $144.18 | $143.64 | 10,033,581 |
| 2022-06-16 | $142.59 | $142.60 | $136.49 | $137.50 | $136.99 | 4,815,069 |
| 2022-06-15 | $146.69 | $147.89 | $143.44 | $146.22 | $145.67 | 3,327,823 |
| 2022-06-14 | $145.95 | $147.40 | $143.25 | $144.60 | $144.06 | 3,574,754 |
| 2022-06-13 | $149.86 | $151.03 | $145.38 | $146.29 | $145.74 | 4,156,526 |
| 2022-06-10 | $157.26 | $157.88 | $154.36 | $154.42 | $153.84 | 2,733,681 |
| 2022-06-09 | $166.22 | $166.57 | $160.93 | $160.98 | $160.38 | 2,274,633 |
| 2022-06-08 | $166.75 | $168.64 | $165.19 | $165.96 | $165.34 | 2,313,907 |
| 2022-06-07 | $164.64 | $169.48 | $164.45 | $168.69 | $168.06 | 2,083,115 |
| 2022-06-06 | $169.10 | $170.26 | $166.27 | $167.02 | $166.40 | 1,486,149 |
| 2022-06-03 | $166.90 | $168.04 | $165.98 | $166.83 | $166.21 | 1,390,842 |
| 2022-06-02 | $166.14 | $169.19 | $165.93 | $169.14 | $168.51 | 1,707,213 |
| 2022-06-01 | $168.70 | $169.37 | $163.84 | $165.76 | $165.14 | 2,276,376 |
| 2022-05-31 | $167.94 | $170.78 | $167.04 | $168.82 | $168.19 | 4,123,507 |
| 2022-05-27 | $167.08 | $169.68 | $166.04 | $169.60 | $168.97 | 2,157,655 |
| 2022-05-26 | $162.70 | $166.77 | $162.70 | $165.37 | $164.75 | 2,463,957 |
| 2022-05-25 | $157.14 | $161.76 | $156.08 | $160.51 | $159.91 | 4,380,974 |
| 2022-05-24 | $157.29 | $157.97 | $152.92 | $155.63 | $155.05 | 2,817,844 |
| 2022-05-23 | $156.61 | $159.56 | $156.02 | $159.04 | $158.45 | 2,726,581 |
| 2022-05-20 | $154.35 | $154.80 | $149.71 | $153.24 | $152.67 | 2,982,520 |
| 2022-05-19 | $153.57 | $156.46 | $153.25 | $154.00 | $153.42 | 2,768,341 |
| 2022-05-18 | $160.79 | $160.85 | $155.40 | $156.10 | $155.52 | 2,697,883 |
| 2022-05-17 | $161.07 | $162.76 | $158.40 | $161.85 | $161.25 | 2,928,066 |
| 2022-05-16 | $157.41 | $158.74 | $154.32 | $156.43 | $155.85 | 2,811,534 |
| 2022-05-13 | $155.96 | $160.09 | $155.88 | $158.75 | $158.16 | 3,625,115 |
| 2022-05-12 | $155.60 | $157.16 | $149.88 | $153.27 | $152.70 | 5,314,843 |
| 2022-05-11 | $161.73 | $164.94 | $159.04 | $159.39 | $158.79 | 2,644,292 |
| 2022-05-10 | $163.42 | $164.73 | $158.39 | $161.83 | $161.23 | 3,015,024 |
| 2022-05-09 | $165.03 | $166.02 | $160.38 | $161.02 | $160.42 | 4,485,182 |
| 2022-05-06 | $169.17 | $169.99 | $165.01 | $167.15 | $166.53 | 3,129,999 |
| 2022-05-05 | $176.64 | $176.76 | $169.33 | $171.01 | $170.37 | 2,987,115 |
| 2022-05-04 | $172.22 | $178.17 | $171.20 | $177.82 | $177.16 | 2,925,954 |
| 2022-05-03 | $173.00 | $174.00 | $170.33 | $172.11 | $171.47 | 3,152,328 |
| 2022-05-02 | $174.65 | $174.88 | $167.51 | $171.62 | $170.98 | 3,881,837 |
| 2022-04-29 | $180.09 | $182.31 | $174.33 | $174.71 | $174.06 | 3,210,677 |
| 2022-04-28 | $180.35 | $183.89 | $177.61 | $181.98 | $181.30 | 2,706,061 |
| 2022-04-27 | $177.66 | $179.41 | $175.50 | $177.63 | $176.97 | 4,085,821 |
| 2022-04-26 | $183.25 | $183.91 | $178.54 | $178.65 | $177.98 | 3,713,923 |
| 2022-04-25 | $179.98 | $184.26 | $177.99 | $184.10 | $183.41 | 4,408,872 |
| 2022-04-22 | $185.43 | $185.55 | $180.32 | $180.54 | $179.87 | 4,373,711 |
| 2022-04-21 | $190.94 | $192.42 | $184.58 | $185.74 | $185.05 | 3,973,185 |
| 2022-04-20 | $188.33 | $190.15 | $187.64 | $188.46 | $187.76 | 1,980,968 |
| 2022-04-19 | $185.01 | $188.09 | $184.71 | $187.17 | $186.47 | 2,713,778 |
| 2022-04-18 | $181.33 | $185.89 | $181.00 | $184.48 | $183.79 | 2,182,651 |
| 2022-04-14 | $179.27 | $182.47 | $178.68 | $181.16 | $180.48 | 2,667,102 |
| 2022-04-13 | $174.23 | $180.02 | $174.00 | $179.59 | $178.92 | 2,980,783 |
| 2022-04-12 | $176.57 | $179.25 | $174.71 | $175.54 | $174.88 | 4,348,860 |
| 2022-04-11 | $181.06 | $182.44 | $177.25 | $177.57 | $176.91 | 4,816,967 |
| 2022-04-08 | $183.00 | $186.72 | $181.93 | $183.70 | $183.01 | 3,075,707 |
| 2022-04-07 | $181.52 | $183.27 | $179.11 | $182.39 | $181.71 | 4,062,440 |
| 2022-04-06 | $184.49 | $184.87 | $181.73 | $183.71 | $182.50 | 3,143,308 |
| 2022-04-05 | $187.49 | $190.84 | $184.80 | $185.40 | $184.18 | 2,973,162 |
| 2022-04-04 | $187.62 | $188.50 | $185.59 | $187.66 | $186.43 | 2,971,519 |
| 2022-04-01 | $188.20 | $189.42 | $186.28 | $187.17 | $185.94 | 2,646,976 |
| 2022-03-31 | $189.53 | $191.11 | $186.94 | $187.00 | $185.77 | 3,801,799 |
| 2022-03-30 | $191.39 | $192.10 | $188.40 | $189.76 | $188.51 | 2,278,190 |
| 2022-03-29 | $192.33 | $194.00 | $190.36 | $190.94 | $189.69 | 2,764,127 |
| 2022-03-28 | $189.95 | $189.95 | $186.29 | $189.70 | $188.45 | 3,043,718 |
| 2022-03-25 | $190.41 | $191.26 | $189.00 | $190.28 | $189.03 | 1,853,855 |
| 2022-03-24 | $186.61 | $189.37 | $185.70 | $188.89 | $187.65 | 2,424,574 |
| 2022-03-23 | $188.83 | $189.62 | $185.18 | $186.02 | $184.80 | 3,664,595 |
| 2022-03-22 | $190.50 | $194.35 | $190.06 | $191.33 | $190.07 | 2,935,827 |
| 2022-03-21 | $190.77 | $191.50 | $187.56 | $189.09 | $187.85 | 3,149,290 |
| 2022-03-18 | $188.69 | $191.00 | $184.84 | $190.72 | $189.47 | 8,673,962 |
| 2022-03-17 | $180.18 | $187.71 | $180.06 | $186.97 | $185.74 | 6,398,861 |
| 2022-03-16 | $179.18 | $182.76 | $176.30 | $180.61 | $179.42 | 5,239,264 |
| 2022-03-15 | $173.59 | $178.30 | $173.37 | $176.04 | $174.88 | 3,827,346 |
| 2022-03-14 | $171.33 | $174.71 | $169.71 | $172.79 | $171.65 | 4,614,621 |
| 2022-03-11 | $171.75 | $172.31 | $167.63 | $167.90 | $166.80 | 3,000,007 |
| 2022-03-10 | $165.59 | $170.96 | $164.83 | $169.60 | $168.49 | 3,841,129 |
| 2022-03-09 | $168.02 | $170.73 | $166.71 | $168.65 | $167.54 | 4,788,406 |
| 2022-03-08 | $160.52 | $166.29 | $155.72 | $160.05 | $159.00 | 7,058,862 |
| 2022-03-07 | $170.13 | $170.76 | $159.08 | $159.13 | $158.08 | 7,760,413 |
| 2022-03-04 | $176.62 | $176.83 | $170.82 | $172.95 | $171.81 | 5,349,824 |
| 2022-03-03 | $182.11 | $183.45 | $178.73 | $179.89 | $178.71 | 3,339,910 |
| 2022-03-02 | $179.79 | $182.24 | $178.10 | $180.31 | $179.13 | 4,058,834 |
| 2022-03-01 | $194.67 | $194.77 | $176.77 | $178.06 | $176.89 | 8,562,503 |
| 2022-02-28 | $189.63 | $195.13 | $189.23 | $194.54 | $193.26 | 5,787,757 |
| 2022-02-25 | $189.66 | $194.25 | $189.46 | $193.71 | $192.44 | 5,426,163 |
| 2022-02-24 | $180.47 | $188.50 | $179.05 | $188.35 | $187.11 | 5,886,604 |
| 2022-02-23 | $194.35 | $194.45 | $188.55 | $188.95 | $187.71 | 3,562,094 |
| 2022-02-22 | $195.18 | $196.15 | $191.75 | $192.44 | $191.18 | 3,361,897 |
| 2022-02-18 | $194.92 | $197.75 | $194.20 | $194.88 | $193.60 | 2,806,269 |
| 2022-02-17 | $195.63 | $197.38 | $194.27 | $195.71 | $194.42 | 3,051,685 |
| 2022-02-16 | $197.50 | $199.55 | $197.24 | $198.38 | $197.08 | 4,122,642 |
| 2022-02-15 | $194.65 | $198.36 | $194.18 | $197.98 | $196.68 | 4,135,150 |
| 2022-02-14 | $192.26 | $194.15 | $190.92 | $192.35 | $191.09 | 3,841,257 |
| 2022-02-11 | $195.43 | $197.20 | $190.45 | $191.81 | $190.55 | 4,834,921 |
| 2022-02-10 | $196.36 | $198.23 | $194.61 | $195.51 | $194.23 | 4,511,139 |
| 2022-02-09 | $194.30 | $198.72 | $194.30 | $196.40 | $195.11 | 4,614,173 |
| 2022-02-08 | $188.08 | $194.53 | $187.61 | $194.00 | $192.73 | 5,133,918 |
| 2022-02-07 | $185.63 | $188.91 | $184.75 | $187.87 | $186.64 | 3,260,818 |
| 2022-02-04 | $184.91 | $188.68 | $184.18 | $185.85 | $184.63 | 4,075,775 |
| 2022-02-03 | $184.80 | $185.80 | $182.32 | $184.04 | $182.83 | 3,381,027 |
| 2022-02-02 | $182.51 | $184.58 | $181.64 | $184.16 | $182.95 | 2,841,396 |
| 2022-02-01 | $179.92 | $184.04 | $179.00 | $183.54 | $182.33 | 3,471,202 |
| 2022-01-31 | $175.91 | $180.13 | $175.22 | $179.82 | $178.64 | 5,524,258 |
| 2022-01-28 | $171.76 | $177.21 | $169.77 | $177.06 | $175.90 | 4,271,532 |
| 2022-01-27 | $176.70 | $178.20 | $170.63 | $171.90 | $170.77 | 3,651,426 |
| 2022-01-26 | $176.95 | $179.22 | $173.03 | $175.32 | $174.17 | 8,257,282 |
| 2022-01-25 | $166.14 | $174.47 | $159.66 | $173.11 | $171.97 | 13,320,820 |
| 2022-01-24 | $155.82 | $159.45 | $152.85 | $158.93 | $157.89 | 5,406,501 |
| 2022-01-21 | $159.95 | $161.88 | $157.68 | $158.74 | $157.70 | 3,779,077 |
| 2022-01-20 | $161.12 | $164.57 | $159.46 | $160.92 | $159.86 | 4,205,598 |
| 2022-01-19 | $166.73 | $166.73 | $161.17 | $161.39 | $160.33 | 3,547,440 |
| 2022-01-18 | $167.91 | $168.94 | $164.84 | $166.17 | $165.08 | 4,111,163 |
| 2022-01-14 | $168.71 | $168.71 | $164.71 | $168.40 | $167.29 | 6,508,504 |
| 2022-01-13 | $174.92 | $176.38 | $172.85 | $173.29 | $172.15 | 3,808,846 |
| 2022-01-12 | $176.23 | $176.82 | $174.17 | $174.47 | $173.32 | 3,224,454 |
| 2022-01-11 | $174.54 | $175.72 | $172.49 | $175.38 | $174.23 | 2,756,586 |
| 2022-01-10 | $176.21 | $176.21 | $170.50 | $173.74 | $172.60 | 4,269,577 |
| 2022-01-07 | $172.49 | $175.36 | $171.86 | $174.38 | $173.23 | 3,043,017 |
| 2022-01-06 | $172.54 | $173.69 | $169.75 | $172.90 | $171.76 | 2,649,471 |
| 2022-01-05 | $174.71 | $176.31 | $171.50 | $171.76 | $170.21 | 4,491,937 |
| 2022-01-04 | $169.72 | $174.05 | $169.60 | $173.61 | $172.04 | 4,799,729 |
| 2022-01-03 | $164.51 | $168.40 | $164.40 | $168.21 | $166.69 | 3,126,302 |
| 2021-12-31 | $164.10 | $165.17 | $163.25 | $163.60 | $162.12 | 1,715,404 |
| 2021-12-30 | $164.62 | $165.80 | $164.00 | $164.16 | $162.68 | 1,633,032 |
| 2021-12-29 | $164.62 | $164.93 | $163.26 | $163.83 | $162.35 | 2,082,161 |
| 2021-12-28 | $163.60 | $166.13 | $163.60 | $164.41 | $162.92 | 2,035,328 |
| 2021-12-27 | $165.00 | $165.00 | $162.53 | $164.39 | $162.90 | 1,688,149 |
| 2021-12-23 | $163.86 | $166.40 | $163.59 | $164.19 | $162.71 | 3,140,482 |
| 2021-12-22 | $160.53 | $163.17 | $160.45 | $162.47 | $161.00 | 2,877,654 |
| 2021-12-21 | $157.75 | $161.05 | $157.52 | $160.91 | $159.46 | 3,722,732 |
| 2021-12-20 | $157.00 | $158.21 | $153.78 | $155.89 | $154.48 | 3,839,553 |
| 2021-12-17 | $161.00 | $161.32 | $156.95 | $160.01 | $158.56 | 9,581,837 |
| 2021-12-16 | $164.00 | $165.18 | $161.90 | $163.00 | $161.53 | 4,900,140 |
| 2021-12-15 | $162.71 | $163.05 | $158.53 | $162.24 | $160.77 | 5,012,982 |
| 2021-12-14 | $162.14 | $165.26 | $161.06 | $162.85 | $161.38 | 2,964,201 |
| 2021-12-13 | $166.40 | $166.40 | $161.99 | $163.30 | $161.82 | 3,477,606 |
| 2021-12-10 | $169.38 | $170.58 | $165.96 | $167.03 | $165.52 | 2,768,512 |
| 2021-12-09 | $167.85 | $168.83 | $166.55 | $168.02 | $166.50 | 2,245,342 |
| 2021-12-08 | $167.98 | $170.54 | $167.28 | $168.93 | $167.40 | 4,042,446 |
| 2021-12-07 | $164.50 | $169.16 | $164.16 | $166.95 | $165.44 | 5,124,476 |
| 2021-12-06 | $159.07 | $162.74 | $158.05 | $160.68 | $159.23 | 4,141,873 |
| 2021-12-03 | $158.08 | $158.33 | $153.63 | $155.94 | $154.53 | 4,069,252 |
| 2021-12-02 | $151.68 | $157.91 | $151.46 | $156.77 | $155.35 | 6,289,250 |
| 2021-12-01 | $156.10 | $157.07 | $149.89 | $150.06 | $148.70 | 6,159,348 |
| 2021-11-30 | $155.09 | $155.87 | $151.70 | $152.30 | $150.92 | 7,444,938 |
| 2021-11-29 | $160.75 | $161.41 | $154.34 | $157.86 | $156.43 | 6,258,548 |
| 2021-11-26 | $165.09 | $165.24 | $154.50 | $156.82 | $155.40 | 6,804,152 |
| 2021-11-24 | $168.48 | $171.98 | $167.90 | $171.61 | $170.06 | 3,590,757 |
| 2021-11-23 | $171.30 | $171.95 | $167.83 | $170.85 | $169.31 | 5,890,532 |
| 2021-11-22 | $174.99 | $175.25 | $170.89 | $170.90 | $169.36 | 4,653,291 |
| 2021-11-19 | $173.73 | $175.27 | $171.84 | $173.54 | $171.97 | 4,456,843 |
| 2021-11-18 | $180.00 | $180.37 | $175.84 | $176.21 | $174.62 | 4,015,517 |
| 2021-11-17 | $181.18 | $181.74 | $178.20 | $179.61 | $177.99 | 3,543,517 |
| 2021-11-16 | $183.40 | $183.40 | $179.74 | $180.92 | $179.29 | 3,299,192 |
| 2021-11-15 | $182.53 | $183.93 | $182.04 | $183.13 | $181.48 | 1,748,578 |
| 2021-11-12 | $180.71 | $182.38 | $179.65 | $181.89 | $180.25 | 2,348,216 |
| 2021-11-11 | $181.99 | $182.73 | $180.74 | $181.30 | $179.66 | 2,120,041 |
| 2021-11-10 | $179.36 | $183.48 | $179.36 | $181.39 | $179.75 | 3,296,683 |
| 2021-11-09 | $179.76 | $181.19 | $178.43 | $179.86 | $178.24 | 3,016,194 |
| 2021-11-08 | $178.07 | $182.09 | $177.79 | $180.05 | $178.42 | 3,391,950 |
| 2021-11-05 | $176.18 | $177.79 | $175.35 | $176.69 | $175.09 | 3,935,961 |
| 2021-11-04 | $172.13 | $174.02 | $171.66 | $172.53 | $170.97 | 3,315,441 |
| 2021-11-03 | $172.70 | $173.83 | $171.75 | $172.61 | $171.05 | 3,831,399 |
| 2021-11-02 | $175.00 | $175.20 | $172.57 | $173.17 | $171.61 | 3,247,875 |
| 2021-11-01 | $174.58 | $176.07 | $173.34 | $174.21 | $172.64 | 2,233,244 |
| 2021-10-29 | $175.63 | $176.67 | $173.04 | $173.78 | $172.21 | 3,455,385 |
| 2021-10-28 | $178.40 | $179.23 | $173.02 | $174.61 | $173.03 | 4,865,738 |
| 2021-10-27 | $180.10 | $183.73 | $177.91 | $178.03 | $176.42 | 3,309,864 |
| 2021-10-26 | $183.42 | $183.50 | $177.52 | $180.95 | $179.32 | 3,832,409 |
| 2021-10-25 | $186.73 | $187.21 | $181.83 | $182.31 | $180.66 | 3,889,567 |
| 2021-10-22 | $185.00 | $189.03 | $182.20 | $187.08 | $185.39 | 6,026,087 |
| 2021-10-21 | $179.58 | $179.79 | $176.01 | $177.47 | $175.87 | 3,313,778 |
| 2021-10-20 | $176.95 | $179.77 | $176.21 | $179.60 | $177.98 | 2,398,543 |
| 2021-10-19 | $177.73 | $178.00 | $176.26 | $177.31 | $175.71 | 1,400,085 |
| 2021-10-18 | $175.58 | $177.61 | $174.33 | $176.82 | $175.22 | 2,623,346 |
| 2021-10-15 | $173.77 | $177.77 | $173.15 | $175.81 | $174.22 | 3,043,939 |
| 2021-10-14 | $171.00 | $172.38 | $169.81 | $171.51 | $169.96 | 3,062,078 |
| 2021-10-13 | $172.78 | $174.09 | $167.08 | $168.72 | $167.20 | 5,608,682 |
| 2021-10-12 | $173.61 | $176.56 | $173.10 | $174.91 | $173.33 | 3,069,585 |
| 2021-10-11 | $175.79 | $176.79 | $173.33 | $173.46 | $171.89 | 2,499,347 |
| 2021-10-08 | $173.85 | $176.98 | $173.53 | $175.15 | $173.57 | 2,375,299 |
| 2021-10-07 | $175.50 | $176.87 | $173.70 | $174.29 | $172.72 | 3,578,801 |
| 2021-10-06 | $172.55 | $174.90 | $169.90 | $173.40 | $171.41 | 2,922,239 |
| 2021-10-05 | $173.43 | $176.06 | $172.64 | $174.76 | $172.75 | 2,629,648 |
| 2021-10-04 | $173.88 | $177.23 | $171.88 | $172.66 | $170.68 | 3,613,872 |
| 2021-10-01 | $168.50 | $175.12 | $168.48 | $173.94 | $171.94 | 3,956,002 |
| 2021-09-30 | $172.18 | $172.36 | $167.41 | $167.53 | $165.61 | 3,091,993 |
| 2021-09-29 | $172.89 | $172.98 | $170.40 | $171.54 | $169.57 | 2,726,147 |
| 2021-09-28 | $175.49 | $177.24 | $172.69 | $173.14 | $171.15 | 3,862,445 |
| 2021-09-27 | $177.67 | $178.80 | $176.33 | $176.77 | $174.74 | 3,703,294 |
| 2021-09-24 | $173.37 | $176.00 | $173.30 | $175.72 | $173.70 | 2,680,362 |
| 2021-09-23 | $169.49 | $174.10 | $169.31 | $173.36 | $171.37 | 4,399,234 |
| 2021-09-22 | $165.62 | $168.62 | $164.90 | $167.49 | $165.57 | 3,562,920 |
| 2021-09-21 | $161.91 | $165.35 | $161.69 | $163.27 | $161.40 | 3,480,657 |
| 2021-09-20 | $159.36 | $162.14 | $157.95 | $160.57 | $158.73 | 5,976,863 |
| 2021-09-17 | $161.57 | $164.25 | $161.57 | $163.92 | $162.04 | 6,395,518 |
| 2021-09-16 | $163.10 | $164.50 | $162.20 | $162.63 | $160.76 | 2,764,960 |
| 2021-09-15 | $160.02 | $162.31 | $159.21 | $161.34 | $159.49 | 2,933,104 |
| 2021-09-14 | $162.68 | $165.83 | $158.78 | $159.48 | $157.65 | 4,281,618 |
| 2021-09-13 | $160.64 | $161.80 | $159.75 | $161.45 | $159.60 | 3,192,472 |
| 2021-09-10 | $161.17 | $161.46 | $158.39 | $158.72 | $156.90 | 2,943,665 |
| 2021-09-09 | $158.78 | $162.15 | $158.54 | $159.39 | $157.56 | 3,295,869 |
| 2021-09-08 | $159.19 | $159.26 | $156.80 | $158.93 | $157.11 | 3,057,036 |
| 2021-09-07 | $158.87 | $160.66 | $158.57 | $159.72 | $157.89 | 3,779,455 |
| 2021-09-03 | $160.75 | $161.28 | $158.17 | $159.30 | $157.47 | 4,207,482 |
| 2021-09-02 | $165.05 | $165.08 | $161.14 | $162.05 | $160.19 | 4,350,746 |
| 2021-09-01 | $166.34 | $167.28 | $164.13 | $164.44 | $162.55 | 2,569,133 |
| 2021-08-31 | $164.10 | $166.43 | $163.72 | $165.96 | $164.06 | 3,536,411 |
| 2021-08-30 | $168.16 | $168.30 | $164.21 | $164.26 | $162.38 | 2,582,193 |
| 2021-08-27 | $165.35 | $168.89 | $165.16 | $168.65 | $166.72 | 3,002,548 |
| 2021-08-26 | $165.97 | $166.50 | $164.38 | $165.51 | $163.61 | 3,164,701 |
| 2021-08-25 | $161.88 | $167.23 | $160.50 | $166.18 | $164.27 | 3,580,170 |
| 2021-08-24 | $160.60 | $161.90 | $160.19 | $161.20 | $159.35 | 2,377,641 |
| 2021-08-23 | $161.23 | $161.85 | $160.11 | $160.45 | $158.61 | 2,006,541 |
| 2021-08-20 | $158.85 | $159.99 | $158.06 | $159.75 | $157.92 | 3,074,990 |
| 2021-08-19 | $160.16 | $161.09 | $157.33 | $159.03 | $157.21 | 4,256,385 |
| 2021-08-18 | $163.83 | $165.14 | $162.06 | $162.13 | $160.27 | 3,563,667 |
| 2021-08-17 | $164.76 | $166.35 | $163.35 | $164.65 | $162.76 | 7,631,605 |
| 2021-08-16 | $164.77 | $165.90 | $162.63 | $165.75 | $163.85 | 3,847,993 |
| 2021-08-13 | $168.09 | $168.30 | $165.61 | $166.08 | $164.17 | 4,136,564 |
| 2021-08-12 | $170.02 | $170.11 | $167.97 | $168.52 | $166.59 | 3,373,007 |
| 2021-08-11 | $169.45 | $170.73 | $168.67 | $170.67 | $168.71 | 3,843,380 |
| 2021-08-10 | $170.73 | $171.70 | $168.68 | $169.49 | $167.55 | 3,389,706 |
| 2021-08-09 | $170.35 | $171.12 | $168.79 | $170.78 | $168.82 | 2,560,525 |
| 2021-08-06 | $170.53 | $172.85 | $169.74 | $171.36 | $169.39 | 2,828,724 |
| 2021-08-05 | $168.66 | $170.53 | $168.32 | $169.63 | $167.68 | 2,535,484 |
| 2021-08-04 | $168.30 | $170.44 | $167.32 | $168.06 | $166.13 | 3,544,432 |
| 2021-08-03 | $169.75 | $170.29 | $165.30 | $169.04 | $167.10 | 3,642,023 |
| 2021-08-02 | $171.14 | $173.36 | $168.76 | $169.27 | $167.33 | 2,895,656 |
| 2021-07-30 | $172.32 | $173.24 | $169.82 | $170.53 | $168.57 | 3,442,209 |
| 2021-07-29 | $171.39 | $173.82 | $171.00 | $171.95 | $169.98 | 3,181,174 |
| 2021-07-28 | $173.00 | $173.45 | $169.71 | $170.02 | $168.07 | 7,961,672 |
| 2021-07-27 | $170.46 | $175.12 | $169.96 | $172.94 | $170.96 | 7,922,826 |
| 2021-07-26 | $173.25 | $175.43 | $172.30 | $172.61 | $170.63 | 3,115,863 |
| 2021-07-23 | $176.53 | $179.67 | $172.95 | $173.18 | $171.19 | 6,326,617 |
| 2021-07-22 | $172.25 | $173.21 | $169.05 | $170.90 | $168.94 | 3,335,940 |
| 2021-07-21 | $170.74 | $173.62 | $169.74 | $172.51 | $170.53 | 3,384,776 |
| 2021-07-20 | $162.94 | $169.58 | $162.57 | $168.87 | $166.93 | 4,243,662 |
| 2021-07-19 | $165.65 | $166.38 | $161.48 | $162.81 | $160.94 | 6,739,752 |
| 2021-07-16 | $173.74 | $173.79 | $169.54 | $170.01 | $168.06 | 4,359,817 |
| 2021-07-15 | $171.14 | $173.26 | $171.10 | $172.85 | $170.87 | 3,448,298 |
| 2021-07-14 | $172.86 | $174.55 | $171.01 | $172.52 | $170.54 | 3,123,051 |
| 2021-07-13 | $174.00 | $174.74 | $172.42 | $172.62 | $170.64 | 2,674,962 |
| 2021-07-12 | $170.07 | $174.10 | $169.88 | $173.60 | $171.61 | 3,154,068 |
| 2021-07-09 | $170.00 | $172.31 | $169.21 | $171.94 | $169.97 | 3,175,192 |
| 2021-07-08 | $166.95 | $170.04 | $165.59 | $167.50 | $165.58 | 4,628,410 |
| 2021-07-07 | $169.60 | $174.76 | $169.38 | $170.98 | $169.02 | 3,998,915 |
| 2021-07-06 | $172.54 | $172.54 | $167.80 | $169.56 | $167.61 | 4,688,149 |
| 2021-07-02 | $167.70 | $168.98 | $167.01 | $168.50 | $166.57 | 2,029,377 |
| 2021-07-01 | $165.65 | $167.37 | $164.69 | $166.94 | $165.02 | 2,685,879 |
| 2021-06-30 | $163.70 | $166.16 | $163.70 | $165.23 | $162.91 | 2,331,836 |
| 2021-06-29 | $165.57 | $166.32 | $163.23 | $164.25 | $161.95 | 2,785,869 |
| 2021-06-28 | $168.62 | $168.85 | $163.20 | $164.78 | $162.47 | 3,433,417 |
| 2021-06-25 | $168.45 | $170.41 | $168.45 | $169.45 | $167.08 | 9,185,989 |
| 2021-06-24 | $167.06 | $168.58 | $166.41 | $168.21 | $165.85 | 2,417,124 |
| 2021-06-23 | $165.03 | $166.86 | $164.79 | $166.02 | $163.69 | 2,327,649 |
| 2021-06-22 | $163.42 | $165.24 | $162.46 | $164.50 | $162.19 | 2,697,851 |
| 2021-06-21 | $160.08 | $165.21 | $159.13 | $164.90 | $162.59 | 3,681,406 |
| 2021-06-18 | $158.70 | $159.67 | $157.25 | $158.17 | $155.95 | 6,900,458 |
| 2021-06-17 | $165.97 | $166.00 | $160.53 | $162.13 | $159.86 | 4,194,569 |
| 2021-06-16 | $165.78 | $166.65 | $164.27 | $164.68 | $162.37 | 3,140,738 |
| 2021-06-15 | $163.93 | $166.90 | $163.80 | $166.27 | $163.94 | 3,726,439 |
| 2021-06-14 | $164.30 | $164.88 | $163.11 | $163.81 | $161.51 | 2,125,719 |
| 2021-06-11 | $163.00 | $164.54 | $162.51 | $164.51 | $162.20 | 1,630,124 |
| 2021-06-10 | $165.18 | $165.21 | $162.12 | $162.23 | $159.96 | 3,024,778 |
| 2021-06-09 | $165.27 | $166.14 | $163.80 | $164.09 | $161.79 | 2,700,099 |
| 2021-06-08 | $164.86 | $167.14 | $163.63 | $166.51 | $164.18 | 2,486,506 |
| 2021-06-07 | $165.63 | $166.65 | $165.37 | $165.92 | $163.60 | 2,516,443 |
| 2021-06-04 | $165.00 | $165.73 | $163.32 | $165.00 | $162.69 | 3,239,263 |
| 2021-06-03 | $163.68 | $165.42 | $162.82 | $164.52 | $162.21 | 2,454,835 |
| 2021-06-02 | $164.61 | $165.69 | $163.32 | $164.12 | $161.82 | 3,384,656 |
| 2021-06-01 | $162.51 | $164.11 | $161.55 | $163.76 | $161.47 | 3,827,978 |
| 2021-05-28 | $160.26 | $160.64 | $158.86 | $160.13 | $157.89 | 2,437,025 |
| 2021-05-27 | $159.98 | $160.29 | $158.85 | $159.74 | $157.50 | 2,828,368 |
| 2021-05-26 | $158.16 | $159.38 | $157.37 | $158.58 | $156.36 | 3,731,658 |
| 2021-05-25 | $159.07 | $160.08 | $157.74 | $158.01 | $155.80 | 2,484,248 |
| 2021-05-24 | $157.70 | $158.91 | $156.95 | $158.64 | $156.42 | 1,956,937 |
| 2021-05-21 | $156.70 | $158.81 | $156.35 | $156.87 | $154.67 | 3,424,122 |
| 2021-05-20 | $155.47 | $156.25 | $153.93 | $155.53 | $153.35 | 3,031,135 |
| 2021-05-19 | $152.07 | $154.78 | $151.72 | $154.73 | $152.56 | 3,527,061 |
| 2021-05-18 | $157.36 | $158.30 | $154.86 | $154.99 | $152.82 | 2,417,796 |
| 2021-05-17 | $157.05 | $157.38 | $155.88 | $156.86 | $154.66 | 1,541,489 |
| 2021-05-14 | $155.39 | $157.94 | $154.53 | $157.15 | $154.95 | 1,892,786 |
| 2021-05-13 | $152.41 | $154.81 | $151.81 | $154.08 | $151.92 | 2,269,772 |
| 2021-05-12 | $154.72 | $155.90 | $152.07 | $152.30 | $150.17 | 3,487,353 |
| 2021-05-11 | $156.46 | $157.79 | $153.65 | $154.43 | $152.27 | 3,900,087 |
| 2021-05-10 | $159.75 | $160.69 | $158.50 | $158.68 | $156.46 | 2,987,640 |
| 2021-05-07 | $155.61 | $159.26 | $155.34 | $158.98 | $156.75 | 2,617,982 |
| 2021-05-06 | $156.86 | $157.51 | $154.02 | $156.88 | $154.68 | 2,798,825 |
| 2021-05-05 | $154.87 | $156.73 | $154.83 | $156.39 | $154.20 | 2,194,909 |
| 2021-05-04 | $154.48 | $155.74 | $152.84 | $154.53 | $152.36 | 3,025,258 |
| 2021-05-03 | $154.59 | $156.05 | $154.01 | $154.80 | $152.63 | 2,726,404 |
| 2021-04-30 | $153.60 | $154.04 | $152.48 | $153.35 | $151.20 | 2,712,846 |
| 2021-04-29 | $153.85 | $155.08 | $152.09 | $154.63 | $152.46 | 2,636,183 |
| 2021-04-28 | $150.68 | $153.46 | $149.44 | $152.54 | $150.40 | 2,584,455 |
| 2021-04-27 | $150.70 | $150.88 | $148.85 | $150.36 | $148.25 | 2,692,069 |
| 2021-04-26 | $146.80 | $151.12 | $145.56 | $150.34 | $148.23 | 4,821,052 |
| 2021-04-23 | $141.54 | $144.98 | $140.68 | $144.33 | $142.31 | 6,400,505 |
| 2021-04-22 | $147.57 | $148.92 | $145.87 | $147.16 | $145.10 | 3,247,306 |
| 2021-04-21 | $144.00 | $147.38 | $143.02 | $147.18 | $145.12 | 2,161,652 |
| 2021-04-20 | $147.21 | $147.50 | $144.51 | $145.10 | $143.07 | 2,526,892 |
| 2021-04-19 | $149.19 | $149.51 | $147.80 | $148.54 | $146.46 | 2,259,141 |
| 2021-04-16 | $149.71 | $150.45 | $148.69 | $149.99 | $147.89 | 3,479,952 |
| 2021-04-15 | $147.51 | $148.59 | $145.50 | $148.53 | $146.45 | 2,901,231 |
| 2021-04-14 | $145.81 | $148.75 | $145.70 | $147.42 | $145.35 | 2,141,855 |
| 2021-04-13 | $146.55 | $146.61 | $143.84 | $145.99 | $143.94 | 2,132,419 |
| 2021-04-12 | $147.26 | $147.77 | $146.41 | $147.57 | $145.50 | 1,869,013 |
| 2021-04-09 | $148.21 | $148.44 | $146.69 | $147.78 | $145.71 | 1,783,371 |
| 2021-04-08 | $146.80 | $147.16 | $144.68 | $147.04 | $144.98 | 2,295,770 |
| 2021-04-07 | $147.42 | $148.36 | $145.72 | $147.13 | $145.07 | 2,399,603 |
| 2021-04-06 | $145.98 | $146.53 | $144.38 | $146.15 | $144.10 | 2,851,170 |
| 2021-04-05 | $146.91 | $147.48 | $145.61 | $146.06 | $144.01 | 2,960,081 |
| 2021-04-01 | $142.34 | $144.63 | $142.21 | $144.57 | $142.54 | 2,629,367 |
| 2021-03-31 | $142.98 | $143.26 | $141.35 | $141.44 | $139.46 | 2,957,303 |
| 2021-03-30 | $142.90 | $144.48 | $142.61 | $143.49 | $141.05 | 2,034,531 |
| 2021-03-29 | $141.98 | $143.07 | $140.31 | $142.37 | $139.95 | 2,220,576 |
| 2021-03-26 | $143.74 | $143.98 | $141.05 | $143.73 | $141.29 | 2,687,546 |
| 2021-03-25 | $137.95 | $142.53 | $136.76 | $142.28 | $139.86 | 2,766,588 |
| 2021-03-24 | $137.97 | $140.04 | $137.61 | $138.42 | $136.07 | 2,638,925 |
| 2021-03-23 | $138.94 | $139.50 | $135.13 | $136.08 | $133.77 | 4,905,394 |
| 2021-03-22 | $139.49 | $140.99 | $138.81 | $139.95 | $137.57 | 2,274,119 |
| 2021-03-19 | $141.90 | $141.94 | $139.74 | $140.71 | $138.32 | 5,098,313 |
| 2021-03-18 | $145.49 | $145.50 | $142.07 | $142.58 | $140.16 | 3,173,793 |
| 2021-03-17 | $144.76 | $144.82 | $141.90 | $144.68 | $142.22 | 3,278,463 |
| 2021-03-16 | $147.25 | $147.27 | $142.82 | $143.30 | $140.86 | 4,031,004 |
| 2021-03-15 | $148.04 | $148.92 | $146.03 | $146.99 | $144.49 | 2,587,554 |
| 2021-03-12 | $149.10 | $150.64 | $148.02 | $148.54 | $146.01 | 2,420,091 |
| 2021-03-11 | $146.00 | $147.82 | $145.13 | $147.75 | $145.24 | 3,147,700 |
| 2021-03-10 | $145.70 | $148.29 | $145.44 | $146.75 | $144.26 | 3,049,798 |
| 2021-03-09 | $148.58 | $149.08 | $144.11 | $145.10 | $142.63 | 5,806,098 |
| 2021-03-08 | $147.28 | $151.46 | $146.72 | $150.27 | $147.72 | 4,283,406 |
| 2021-03-05 | $144.66 | $147.96 | $142.08 | $147.33 | $144.83 | 5,048,348 |
| 2021-03-04 | $142.15 | $144.11 | $139.95 | $142.68 | $140.25 | 4,461,743 |
| 2021-03-03 | $140.00 | $144.25 | $140.00 | $142.59 | $140.17 | 4,393,693 |
| 2021-03-02 | $138.24 | $140.19 | $138.08 | $139.25 | $136.88 | 2,929,140 |
| 2021-03-01 | $138.18 | $139.77 | $138.12 | $138.71 | $136.35 | 2,972,111 |
| 2021-02-26 | $137.10 | $138.25 | $133.79 | $135.26 | $132.96 | 3,472,320 |
| 2021-02-25 | $140.62 | $140.64 | $136.37 | $137.08 | $134.75 | 3,489,675 |
| 2021-02-24 | $137.20 | $140.95 | $136.81 | $139.89 | $137.51 | 4,099,537 |
| 2021-02-23 | $136.47 | $138.31 | $134.28 | $136.94 | $134.61 | 4,814,427 |
| 2021-02-22 | $131.51 | $136.47 | $131.37 | $135.95 | $133.64 | 3,688,430 |
| 2021-02-19 | $129.49 | $133.36 | $129.49 | $131.71 | $129.47 | 3,419,709 |
| 2021-02-18 | $127.49 | $128.83 | $126.08 | $128.49 | $126.31 | 2,269,742 |
| 2021-02-17 | $130.08 | $131.16 | $128.44 | $128.56 | $126.37 | 3,088,737 |
| 2021-02-16 | $128.91 | $130.91 | $128.25 | $130.68 | $128.46 | 2,730,821 |
| 2021-02-12 | $128.19 | $130.46 | $128.00 | $129.62 | $127.42 | 2,873,279 |
| 2021-02-11 | $127.45 | $129.12 | $126.98 | $128.31 | $126.13 | 3,732,993 |
| 2021-02-10 | $127.63 | $128.70 | $126.84 | $128.23 | $126.05 | 2,749,151 |
| 2021-02-09 | $127.65 | $127.66 | $126.20 | $126.68 | $124.53 | 2,166,142 |
| 2021-02-08 | $126.87 | $128.40 | $126.75 | $127.99 | $125.81 | 3,360,932 |
| 2021-02-05 | $126.62 | $127.34 | $125.63 | $126.28 | $124.13 | 3,184,161 |
| 2021-02-04 | $120.99 | $125.41 | $120.80 | $124.90 | $122.78 | 3,916,137 |
| 2021-02-03 | $120.08 | $120.98 | $119.56 | $120.44 | $118.39 | 2,782,538 |
| 2021-02-02 | $118.29 | $122.42 | $118.28 | $120.70 | $118.65 | 3,999,534 |
| 2021-02-01 | $117.70 | $119.29 | $117.00 | $117.03 | $115.04 | 3,359,755 |
| 2021-01-29 | $117.74 | $118.39 | $115.81 | $116.26 | $114.28 | 5,059,268 |
| 2021-01-28 | $117.43 | $120.38 | $116.60 | $118.97 | $116.95 | 5,788,461 |
| 2021-01-27 | $114.86 | $116.80 | $112.10 | $114.09 | $112.15 | 5,816,887 |
| 2021-01-26 | $118.75 | $120.29 | $115.72 | $116.15 | $114.18 | 8,932,506 |
| 2021-01-25 | $124.24 | $125.00 | $120.32 | $121.15 | $119.09 | 6,156,720 |
| 2021-01-22 | $125.74 | $127.06 | $124.88 | $126.14 | $124.00 | 2,955,018 |
| 2021-01-21 | $128.29 | $128.89 | $126.10 | $127.43 | $125.26 | 3,655,162 |
| 2021-01-20 | $127.19 | $129.54 | $127.07 | $128.94 | $126.75 | 4,090,178 |
| 2021-01-19 | $125.49 | $128.06 | $124.24 | $126.75 | $124.60 | 5,818,462 |
| 2021-01-15 | $122.48 | $122.86 | $121.71 | $122.15 | $120.07 | 3,948,310 |
| 2021-01-14 | $122.65 | $124.50 | $122.09 | $123.78 | $121.68 | 3,404,723 |
| 2021-01-13 | $121.60 | $123.89 | $121.16 | $122.40 | $120.32 | 3,678,359 |
| 2021-01-12 | $122.00 | $122.32 | $120.72 | $121.62 | $119.55 | 2,670,763 |
| 2021-01-11 | $120.42 | $121.41 | $119.39 | $121.06 | $119.00 | 3,311,225 |
| 2021-01-08 | $122.07 | $122.20 | $119.52 | $121.78 | $119.71 | 2,934,467 |
| 2021-01-07 | $124.10 | $125.69 | $117.35 | $121.66 | $119.59 | 8,696,634 |
| 2021-01-06 | $121.00 | $124.73 | $120.81 | $123.06 | $120.54 | 5,861,455 |
| 2021-01-05 | $118.26 | $119.28 | $117.10 | $118.67 | $116.24 | 2,112,678 |
| 2021-01-04 | $121.30 | $121.80 | $116.85 | $118.04 | $115.62 | 3,472,122 |
| 2020-12-31 | $119.71 | $121.06 | $119.16 | $120.91 | $118.44 | 1,747,820 |
| 2020-12-30 | $118.25 | $119.95 | $118.15 | $119.43 | $116.99 | 1,954,220 |
| 2020-12-29 | $119.24 | $119.35 | $118.00 | $118.14 | $115.72 | 1,860,390 |
| 2020-12-28 | $118.05 | $119.35 | $117.60 | $118.36 | $115.94 | 1,877,944 |
| 2020-12-24 | $116.93 | $117.44 | $115.82 | $117.35 | $114.95 | 706,966 |
| 2020-12-23 | $115.78 | $118.19 | $115.78 | $116.95 | $114.56 | 2,725,210 |
| 2020-12-22 | $116.19 | $116.26 | $114.38 | $114.55 | $112.21 | 3,634,384 |
| 2020-12-21 | $115.77 | $118.00 | $113.72 | $116.41 | $114.03 | 4,528,289 |
| 2020-12-18 | $118.59 | $119.36 | $116.65 | $117.51 | $115.11 | 8,394,103 |
| 2020-12-17 | $119.41 | $119.67 | $118.46 | $118.98 | $116.55 | 3,747,029 |
| 2020-12-16 | $118.93 | $119.59 | $118.28 | $119.00 | $116.56 | 2,943,758 |
| 2020-12-15 | $118.79 | $119.31 | $115.56 | $119.10 | $116.66 | 4,529,332 |
| 2020-12-14 | $121.73 | $121.79 | $116.65 | $117.36 | $114.96 | 5,336,327 |
| 2020-12-11 | $120.11 | $120.50 | $118.84 | $120.23 | $117.77 | 2,942,770 |
| 2020-12-10 | $120.72 | $122.13 | $119.70 | $121.84 | $119.35 | 2,818,840 |
| 2020-12-09 | $123.28 | $123.96 | $121.01 | $121.69 | $119.20 | 3,622,849 |
| 2020-12-08 | $122.47 | $124.55 | $122.02 | $123.52 | $120.99 | 3,623,321 |
| 2020-12-07 | $124.51 | $124.87 | $122.63 | $123.94 | $121.40 | 4,253,683 |
| 2020-12-04 | $124.35 | $125.32 | $123.85 | $125.04 | $122.48 | 5,048,606 |
| 2020-12-03 | $122.85 | $123.95 | $122.12 | $123.12 | $120.60 | 4,285,438 |
| 2020-12-02 | $119.28 | $122.85 | $118.90 | $122.33 | $119.83 | 3,271,937 |
| 2020-12-01 | $120.32 | $122.57 | $119.85 | $119.93 | $117.48 | 3,518,406 |
| 2020-11-30 | $120.03 | $121.48 | $118.00 | $118.59 | $116.16 | 3,517,667 |
| 2020-11-27 | $120.53 | $121.69 | $119.79 | $120.59 | $118.12 | 2,447,715 |
| 2020-11-25 | $119.50 | $120.98 | $118.25 | $120.58 | $118.11 | 4,646,612 |
| 2020-11-24 | $119.00 | $120.84 | $117.89 | $120.39 | $117.93 | 5,844,578 |
| 2020-11-23 | $114.24 | $116.78 | $113.72 | $116.09 | $113.71 | 3,024,092 |
| 2020-11-20 | $113.74 | $114.54 | $111.90 | $112.58 | $110.28 | 3,702,955 |
| 2020-11-19 | $113.78 | $114.80 | $112.53 | $114.14 | $111.80 | 3,249,828 |
| 2020-11-18 | $116.94 | $118.76 | $114.19 | $114.24 | $111.90 | 3,264,263 |
| 2020-11-17 | $116.97 | $117.79 | $114.14 | $116.48 | $114.10 | 4,023,241 |
| 2020-11-16 | $119.10 | $120.39 | $116.75 | $118.67 | $116.24 | 5,339,095 |
| 2020-11-13 | $112.34 | $115.64 | $112.21 | $114.99 | $112.64 | 4,812,925 |
| 2020-11-12 | $109.82 | $112.12 | $109.55 | $111.10 | $108.83 | 4,942,909 |
| 2020-11-11 | $115.93 | $116.00 | $110.30 | $111.12 | $108.85 | 5,642,656 |
| 2020-11-10 | $118.59 | $119.89 | $115.12 | $115.95 | $113.58 | 7,056,799 |
| 2020-11-09 | $110.54 | $119.81 | $110.19 | $117.37 | $114.97 | 17,261,686 |
| 2020-11-06 | $98.52 | $98.64 | $96.27 | $96.69 | $94.71 | 3,126,557 |
| 2020-11-05 | $97.21 | $98.32 | $96.84 | $98.11 | $96.10 | 4,197,252 |
| 2020-11-04 | $94.00 | $97.82 | $92.86 | $96.40 | $94.43 | 4,545,528 |
| 2020-11-03 | $94.75 | $96.85 | $94.40 | $96.29 | $94.32 | 4,004,301 |
| 2020-11-02 | $92.96 | $94.13 | $92.27 | $93.40 | $91.49 | 3,573,259 |
| 2020-10-30 | $90.80 | $91.32 | $89.11 | $91.24 | $89.37 | 4,736,471 |
| 2020-10-29 | $91.41 | $92.23 | $90.13 | $91.07 | $89.21 | 5,419,484 |
| 2020-10-28 | $91.96 | $93.57 | $91.00 | $91.60 | $89.73 | 7,037,765 |
| 2020-10-27 | $97.62 | $97.70 | $94.90 | $94.93 | $92.99 | 3,780,294 |
| 2020-10-26 | $99.77 | $100.10 | $95.78 | $96.88 | $94.90 | 5,731,514 |
| 2020-10-23 | $100.63 | $103.64 | $100.00 | $100.98 | $98.91 | 8,921,228 |
| 2020-10-22 | $101.70 | $104.86 | $101.57 | $104.79 | $102.65 | 3,748,804 |
| 2020-10-21 | $103.17 | $103.39 | $101.36 | $101.43 | $99.35 | 2,588,393 |
| 2020-10-20 | $102.94 | $104.61 | $102.83 | $103.14 | $101.03 | 2,955,074 |
| 2020-10-19 | $105.13 | $105.22 | $102.25 | $102.47 | $100.37 | 3,196,787 |
| 2020-10-16 | $104.65 | $105.68 | $104.20 | $104.91 | $102.76 | 2,394,339 |
| 2020-10-15 | $103.44 | $104.89 | $103.02 | $104.43 | $102.29 | 2,699,337 |
| 2020-10-14 | $105.38 | $106.27 | $104.76 | $104.81 | $102.67 | 2,826,595 |
| 2020-10-13 | $105.89 | $106.59 | $104.76 | $105.01 | $102.86 | 2,602,606 |
| 2020-10-12 | $106.46 | $107.01 | $106.00 | $106.61 | $104.43 | 2,626,756 |
| 2020-10-09 | $105.99 | $107.21 | $105.24 | $106.34 | $104.16 | 3,510,785 |
| 2020-10-08 | $104.33 | $106.14 | $104.06 | $106.06 | $103.89 | 2,922,912 |
| 2020-10-07 | $102.81 | $104.15 | $102.39 | $103.38 | $100.86 | 3,048,720 |
| 2020-10-06 | $105.01 | $105.29 | $101.32 | $101.76 | $99.28 | 3,309,168 |
| 2020-10-05 | $103.33 | $104.08 | $102.27 | $103.89 | $101.35 | 2,863,463 |
| 2020-10-02 | $99.78 | $103.14 | $98.63 | $101.61 | $99.13 | 3,783,618 |
| 2020-10-01 | $100.33 | $101.48 | $99.37 | $101.33 | $98.86 | 4,179,279 |
| 2020-09-30 | $98.23 | $101.52 | $98.23 | $100.25 | $97.80 | 5,060,944 |
| 2020-09-29 | $98.74 | $99.35 | $97.23 | $97.75 | $95.36 | 3,200,685 |
| 2020-09-28 | $99.00 | $99.73 | $98.63 | $98.82 | $96.41 | 3,931,088 |
| 2020-09-25 | $94.68 | $96.85 | $94.46 | $96.26 | $93.91 | 2,775,850 |
| 2020-09-24 | $95.34 | $96.90 | $93.71 | $95.45 | $93.12 | 4,249,018 |
| 2020-09-23 | $95.76 | $97.10 | $95.09 | $95.56 | $93.23 | 9,427,242 |
| 2020-09-22 | $98.01 | $99.78 | $96.41 | $98.48 | $96.08 | 4,884,443 |
| 2020-09-21 | $100.60 | $100.63 | $96.22 | $98.17 | $95.77 | 8,340,195 |
| 2020-09-18 | $104.46 | $106.12 | $103.31 | $103.44 | $100.91 | 6,630,252 |
| 2020-09-17 | $104.27 | $105.35 | $103.32 | $104.66 | $102.10 | 3,215,625 |
| 2020-09-16 | $106.73 | $107.49 | $104.69 | $105.98 | $103.39 | 5,799,110 |
| 2020-09-15 | $107.84 | $108.12 | $106.24 | $106.68 | $104.08 | 3,371,640 |
| 2020-09-14 | $104.65 | $107.69 | $104.22 | $107.27 | $104.65 | 3,620,420 |
| 2020-09-11 | $102.91 | $103.85 | $102.01 | $103.36 | $100.84 | 2,604,824 |
| 2020-09-10 | $104.19 | $105.11 | $102.31 | $102.77 | $100.26 | 3,289,041 |
| 2020-09-09 | $104.57 | $104.71 | $102.69 | $103.78 | $101.25 | 2,474,721 |
| 2020-09-08 | $104.42 | $105.08 | $103.30 | $103.67 | $101.14 | 4,517,032 |
| 2020-09-04 | $106.35 | $108.28 | $104.48 | $105.67 | $103.09 | 5,235,348 |
| 2020-09-03 | $104.97 | $109.03 | $103.85 | $104.46 | $101.91 | 6,747,861 |
| 2020-09-02 | $102.58 | $104.87 | $102.29 | $104.40 | $101.85 | 3,536,855 |
| 2020-09-01 | $100.54 | $102.78 | $100.16 | $102.47 | $99.97 | 3,143,403 |
| 2020-08-31 | $102.90 | $102.90 | $101.36 | $101.59 | $99.11 | 4,665,753 |
| 2020-08-28 | $102.15 | $102.90 | $100.74 | $102.54 | $100.04 | 4,382,870 |
| 2020-08-27 | $98.76 | $102.14 | $98.53 | $101.53 | $99.05 | 3,992,187 |
| 2020-08-26 | $98.56 | $99.14 | $97.81 | $98.40 | $96.00 | 2,936,486 |
| 2020-08-25 | $100.62 | $100.79 | $98.03 | $99.05 | $96.63 | 2,946,625 |
| 2020-08-24 | $96.68 | $99.37 | $96.39 | $99.33 | $96.90 | 4,141,096 |
| 2020-08-21 | $96.49 | $97.65 | $95.96 | $96.15 | $93.80 | 2,845,431 |
| 2020-08-20 | $95.74 | $97.58 | $95.68 | $96.72 | $94.36 | 3,102,494 |
| 2020-08-19 | $96.82 | $97.91 | $95.89 | $96.89 | $94.52 | 3,079,639 |
| 2020-08-18 | $98.19 | $98.83 | $96.47 | $96.67 | $94.31 | 3,337,580 |
| 2020-08-17 | $99.92 | $100.00 | $97.44 | $97.55 | $95.17 | 4,474,999 |
| 2020-08-14 | $99.66 | $101.29 | $99.27 | $100.41 | $97.96 | 1,956,491 |
| 2020-08-13 | $100.53 | $101.83 | $99.50 | $100.42 | $97.97 | 3,265,769 |
| 2020-08-12 | $104.76 | $104.80 | $100.68 | $101.68 | $99.20 | 3,408,210 |
| 2020-08-11 | $103.99 | $105.70 | $102.96 | $103.26 | $100.74 | 4,744,256 |
| 2020-08-10 | $99.49 | $102.65 | $99.26 | $101.62 | $99.14 | 5,254,766 |
| 2020-08-07 | $95.29 | $99.30 | $94.95 | $99.16 | $96.74 | 4,690,730 |
| 2020-08-06 | $95.18 | $96.27 | $94.48 | $95.92 | $93.58 | 2,698,777 |
| 2020-08-05 | $93.82 | $95.58 | $93.81 | $95.39 | $93.06 | 2,852,335 |
| 2020-08-04 | $93.49 | $93.80 | $92.49 | $93.19 | $90.91 | 2,415,124 |
| 2020-08-03 | $93.31 | $94.40 | $92.44 | $93.54 | $91.26 | 2,869,843 |
| 2020-07-31 | $94.31 | $94.45 | $92.23 | $93.32 | $91.04 | 4,088,793 |
| 2020-07-30 | $94.68 | $94.78 | $92.50 | $94.65 | $92.34 | 3,856,299 |
| 2020-07-29 | $94.71 | $96.75 | $94.44 | $96.69 | $94.33 | 2,791,954 |
| 2020-07-28 | $95.76 | $96.29 | $94.18 | $94.42 | $92.11 | 3,567,652 |
| 2020-07-27 | $94.64 | $95.98 | $93.64 | $95.79 | $93.45 | 3,501,828 |
| 2020-07-24 | $95.30 | $97.15 | $93.30 | $95.33 | $93.00 | 4,790,446 |
| 2020-07-23 | $95.51 | $97.78 | $95.51 | $96.67 | $94.31 | 4,239,812 |
| 2020-07-22 | $95.81 | $97.41 | $95.38 | $96.54 | $94.18 | 4,360,503 |
| 2020-07-21 | $95.25 | $97.46 | $94.73 | $96.33 | $93.98 | 4,226,988 |
| 2020-07-20 | $94.80 | $95.36 | $93.58 | $94.00 | $91.70 | 3,559,330 |
| 2020-07-17 | $96.35 | $96.53 | $95.01 | $95.18 | $92.86 | 2,861,615 |
| 2020-07-16 | $96.50 | $97.79 | $95.67 | $96.32 | $93.97 | 2,665,094 |
| 2020-07-15 | $96.66 | $97.78 | $96.39 | $97.36 | $94.98 | 5,403,319 |
| 2020-07-14 | $93.19 | $95.22 | $92.29 | $94.84 | $92.52 | 4,034,282 |
| 2020-07-13 | $94.24 | $95.76 | $92.78 | $93.56 | $91.28 | 4,818,335 |
| 2020-07-10 | $90.32 | $93.31 | $89.82 | $93.23 | $90.95 | 4,399,950 |
| 2020-07-09 | $92.51 | $93.21 | $89.58 | $90.57 | $88.36 | 4,480,529 |
| 2020-07-08 | $91.97 | $93.10 | $90.71 | $92.90 | $90.63 | 6,379,622 |
| 2020-07-07 | $95.44 | $95.52 | $92.63 | $93.01 | $90.74 | 5,561,935 |
| 2020-07-06 | $96.51 | $97.90 | $95.84 | $96.58 | $94.22 | 4,058,682 |
| 2020-07-02 | $96.77 | $97.29 | $93.85 | $94.33 | $92.03 | 4,237,619 |
| 2020-07-01 | $95.25 | $96.96 | $93.64 | $94.05 | $91.75 | 3,301,495 |
| 2020-06-30 | $94.16 | $95.60 | $93.57 | $95.20 | $92.45 | 4,366,379 |
| 2020-06-29 | $94.44 | $95.41 | $93.34 | $94.52 | $91.79 | 4,962,408 |
| 2020-06-26 | $95.93 | $96.30 | $92.45 | $93.42 | $90.72 | 10,488,452 |
| 2020-06-25 | $94.61 | $98.12 | $93.76 | $97.85 | $95.03 | 5,190,662 |
| 2020-06-24 | $97.65 | $98.27 | $95.00 | $95.48 | $92.72 | 5,956,692 |
| 2020-06-23 | $100.94 | $101.65 | $99.25 | $99.42 | $96.55 | 4,364,259 |
| 2020-06-22 | $98.00 | $100.50 | $97.95 | $99.44 | $96.57 | 4,796,783 |
| 2020-06-19 | $104.23 | $104.23 | $99.32 | $100.94 | $98.03 | 7,586,205 |
| 2020-06-18 | $102.14 | $103.49 | $101.27 | $102.16 | $99.21 | 3,642,678 |
| 2020-06-17 | $105.67 | $106.12 | $103.83 | $103.96 | $100.96 | 4,405,549 |
| 2020-06-16 | $109.02 | $109.06 | $102.86 | $105.62 | $102.57 | 6,703,308 |
| 2020-06-15 | $100.00 | $104.74 | $97.62 | $103.95 | $100.95 | 6,471,546 |
| 2020-06-12 | $103.21 | $103.50 | $98.08 | $101.68 | $98.75 | 7,249,391 |
| 2020-06-11 | $100.87 | $102.99 | $98.13 | $98.60 | $95.75 | 8,594,530 |
| 2020-06-10 | $110.00 | $110.33 | $105.96 | $106.16 | $103.10 | 5,738,503 |
| 2020-06-09 | $110.08 | $111.80 | $108.67 | $110.46 | $107.27 | 5,510,023 |
| 2020-06-08 | $111.91 | $113.71 | $110.64 | $113.67 | $110.39 | 6,791,214 |
| 2020-06-05 | $114.11 | $115.93 | $108.07 | $109.73 | $106.56 | 10,090,665 |
| 2020-06-04 | $103.47 | $107.43 | $103.23 | $106.54 | $103.47 | 5,838,345 |
| 2020-06-03 | $102.78 | $105.87 | $101.63 | $105.40 | $102.36 | 7,294,136 |
| 2020-06-02 | $98.60 | $100.49 | $98.17 | $99.07 | $96.21 | 5,429,610 |
| 2020-06-01 | $95.56 | $98.07 | $94.56 | $96.75 | $93.96 | 4,269,360 |
| 2020-05-29 | $95.50 | $97.11 | $94.66 | $95.07 | $92.33 | 7,710,495 |
| 2020-05-28 | $101.54 | $102.46 | $98.01 | $98.06 | $95.23 | 9,268,081 |
| 2020-05-27 | $100.00 | $101.69 | $96.80 | $101.23 | $98.31 | 11,001,986 |
| 2020-05-26 | $93.94 | $95.57 | $92.89 | $94.32 | $91.60 | 6,556,370 |
| 2020-05-22 | $89.71 | $89.95 | $88.21 | $89.33 | $86.75 | 3,732,753 |
| 2020-05-21 | $90.11 | $91.43 | $89.12 | $89.83 | $87.24 | 6,381,341 |
| 2020-05-20 | $89.18 | $91.34 | $88.77 | $90.73 | $88.11 | 5,216,047 |
| 2020-05-19 | $88.42 | $89.84 | $86.61 | $87.26 | $84.74 | 4,919,900 |
| 2020-05-18 | $86.72 | $89.00 | $85.92 | $88.41 | $85.86 | 7,780,868 |
| 2020-05-15 | $82.47 | $83.39 | $81.22 | $82.22 | $79.85 | 6,617,372 |
| 2020-05-14 | $76.92 | $83.90 | $76.00 | $83.81 | $81.39 | 10,615,133 |
| 2020-05-13 | $82.00 | $82.13 | $77.40 | $78.03 | $75.78 | 10,672,418 |
| 2020-05-12 | $86.10 | $87.26 | $83.10 | $83.14 | $80.74 | 5,495,630 |
| 2020-05-11 | $87.50 | $87.65 | $85.30 | $85.33 | $82.87 | 5,916,206 |
| 2020-05-08 | $88.50 | $89.66 | $87.55 | $89.50 | $86.92 | 3,911,938 |
| 2020-05-07 | $85.30 | $87.37 | $84.93 | $86.73 | $84.23 | 4,627,378 |
| 2020-05-06 | $87.49 | $87.76 | $83.86 | $84.00 | $81.58 | 4,721,110 |
| 2020-05-05 | $88.00 | $88.73 | $86.36 | $86.74 | $84.24 | 4,408,473 |
| 2020-05-04 | $86.09 | $87.37 | $85.02 | $86.38 | $83.89 | 4,872,401 |
| 2020-05-01 | $88.10 | $89.07 | $87.16 | $88.32 | $85.77 | 4,619,077 |
| 2020-04-30 | $93.75 | $94.31 | $91.17 | $91.25 | $88.62 | 6,544,516 |
| 2020-04-29 | $91.75 | $96.39 | $90.89 | $96.12 | $93.35 | 9,388,928 |
| 2020-04-28 | $87.56 | $88.96 | $86.21 | $88.19 | $85.64 | 7,163,340 |
| 2020-04-27 | $83.47 | $85.15 | $82.34 | $85.06 | $82.61 | 7,783,879 |
| 2020-04-24 | $84.13 | $84.78 | $81.31 | $83.17 | $80.77 | 9,125,401 |
| 2020-04-23 | $83.24 | $84.78 | $81.71 | $82.46 | $80.08 | 5,793,479 |
| 2020-04-22 | $83.60 | $83.66 | $81.97 | $82.54 | $80.16 | 5,130,120 |
| 2020-04-21 | $80.73 | $82.46 | $79.47 | $81.52 | $79.17 | 7,359,557 |
| 2020-04-20 | $84.59 | $85.27 | $82.69 | $84.01 | $81.59 | 6,136,254 |
| 2020-04-17 | $85.32 | $87.39 | $84.28 | $87.39 | $84.87 | 8,266,595 |
| 2020-04-16 | $83.79 | $83.94 | $80.33 | $81.35 | $79.00 | 7,484,428 |
| 2020-04-15 | $83.43 | $85.40 | $80.68 | $83.79 | $81.37 | 10,409,156 |
| 2020-04-14 | $91.46 | $92.50 | $85.91 | $88.39 | $85.84 | 8,697,590 |
| 2020-04-13 | $93.29 | $93.42 | $87.94 | $90.33 | $87.72 | 5,035,599 |
| 2020-04-09 | $94.59 | $97.85 | $93.46 | $94.82 | $92.08 | 6,901,215 |
| 2020-04-08 | $89.21 | $93.00 | $88.12 | $92.08 | $89.42 | 6,120,536 |
| 2020-04-07 | $91.43 | $93.30 | $87.42 | $87.58 | $85.05 | 8,688,741 |
| 2020-04-06 | $80.22 | $84.25 | $78.74 | $83.87 | $81.45 | 11,250,272 |
| 2020-04-03 | $76.00 | $76.66 | $72.61 | $73.60 | $71.48 | 10,020,681 |
| 2020-04-02 | $77.06 | $79.12 | $75.83 | $76.66 | $74.45 | 8,335,805 |
| 2020-04-01 | $80.65 | $81.31 | $77.00 | $77.84 | $75.17 | 8,307,529 |
| 2020-03-31 | $89.94 | $90.90 | $85.07 | $85.61 | $82.68 | 6,074,129 |
| 2020-03-30 | $88.51 | $91.39 | $85.27 | $90.27 | $87.18 | 5,562,684 |
| 2020-03-27 | $87.94 | $91.97 | $85.82 | $88.73 | $85.69 | 6,999,763 |
| 2020-03-26 | $92.24 | $99.69 | $90.84 | $93.29 | $90.09 | 9,459,031 |
| 2020-03-25 | $87.61 | $96.46 | $85.32 | $90.17 | $87.08 | 11,044,865 |
| 2020-03-24 | $73.51 | $84.77 | $71.70 | $84.05 | $81.17 | 10,582,855 |
| 2020-03-23 | $72.82 | $75.42 | $68.12 | $68.96 | $66.60 | 8,900,260 |
| 2020-03-20 | $78.98 | $82.44 | $72.56 | $74.12 | $71.58 | 12,203,921 |
| 2020-03-19 | $72.54 | $77.89 | $69.79 | $77.07 | $74.43 | 12,316,766 |
| 2020-03-18 | $80.02 | $81.52 | $67.00 | $73.75 | $71.22 | 14,345,535 |
| 2020-03-17 | $87.61 | $88.94 | $83.22 | $86.58 | $83.61 | 10,508,156 |
| 2020-03-16 | $82.44 | $93.18 | $80.37 | $85.87 | $82.93 | 15,065,863 |
| 2020-03-13 | $90.38 | $100.08 | $84.30 | $99.60 | $96.19 | 12,675,614 |
| 2020-03-12 | $87.66 | $89.61 | $81.81 | $83.53 | $80.67 | 12,199,455 |
| 2020-03-11 | $100.30 | $100.96 | $93.87 | $95.38 | $92.11 | 8,789,204 |
| 2020-03-10 | $101.93 | $103.37 | $97.45 | $103.30 | $99.76 | 9,788,760 |
| 2020-03-09 | $100.87 | $101.44 | $96.94 | $98.29 | $94.92 | 12,261,355 |
| 2020-03-06 | $105.73 | $108.77 | $103.79 | $108.24 | $104.53 | 9,897,686 |
| 2020-03-05 | $111.62 | $112.59 | $109.70 | $110.94 | $107.14 | 12,055,686 |
| 2020-03-04 | $110.25 | $115.79 | $109.25 | $115.70 | $111.73 | 7,469,650 |
| 2020-03-03 | $115.02 | $116.40 | $107.00 | $108.01 | $104.31 | 9,283,247 |
| 2020-03-02 | $111.11 | $113.99 | $108.59 | $113.87 | $109.97 | 9,851,069 |
| 2020-02-28 | $109.05 | $111.03 | $107.00 | $109.93 | $106.16 | 11,362,054 |
| 2020-02-27 | $115.90 | $117.48 | $112.78 | $112.81 | $108.94 | 8,278,261 |
| 2020-02-26 | $121.27 | $122.43 | $118.47 | $118.50 | $114.44 | 5,268,024 |
| 2020-02-25 | $127.71 | $127.99 | $119.91 | $120.90 | $116.76 | 7,626,456 |
| 2020-02-24 | $129.43 | $130.96 | $127.23 | $128.19 | $123.80 | 6,326,799 |
| 2020-02-21 | $136.20 | $136.27 | $133.89 | $134.90 | $130.28 | 3,106,090 |
| 2020-02-20 | $136.41 | $138.04 | $134.90 | $136.58 | $131.90 | 2,541,728 |
| 2020-02-19 | $136.30 | $137.42 | $136.12 | $136.93 | $132.24 | 1,785,047 |
| 2020-02-18 | $135.87 | $136.75 | $134.94 | $135.60 | $130.95 | 2,428,249 |
| 2020-02-14 | $134.71 | $136.37 | $134.53 | $135.87 | $131.21 | 2,360,319 |
| 2020-02-13 | $133.15 | $134.67 | $133.06 | $134.46 | $129.85 | 3,178,300 |
| 2020-02-12 | $133.39 | $133.72 | $132.53 | $133.24 | $128.67 | 1,715,433 |
| 2020-02-11 | $133.03 | $133.65 | $132.32 | $132.63 | $128.08 | 1,733,319 |
| 2020-02-10 | $131.61 | $132.50 | $131.35 | $132.24 | $127.71 | 1,816,474 |
| 2020-02-07 | $132.57 | $132.75 | $131.34 | $131.82 | $127.30 | 2,885,550 |
| 2020-02-06 | $134.16 | $134.35 | $133.11 | $133.25 | $128.68 | 1,707,611 |
| 2020-02-05 | $133.43 | $133.80 | $131.29 | $133.60 | $129.02 | 4,083,719 |
| 2020-02-04 | $132.88 | $133.34 | $131.72 | $131.85 | $127.33 | 2,546,960 |
| 2020-02-03 | $130.55 | $132.22 | $130.45 | $131.00 | $126.51 | 2,721,804 |
| 2020-01-31 | $132.17 | $132.25 | $129.38 | $129.87 | $125.42 | 3,522,628 |
| 2020-01-30 | $130.75 | $133.33 | $130.44 | $133.22 | $128.65 | 2,428,217 |
| 2020-01-29 | $132.48 | $133.13 | $131.44 | $131.68 | $127.17 | 2,517,499 |
| 2020-01-28 | $132.00 | $133.87 | $131.14 | $132.45 | $127.91 | 3,712,701 |
| 2020-01-27 | $131.15 | $131.98 | $128.87 | $130.64 | $126.16 | 6,431,255 |
| 2020-01-24 | $136.36 | $138.13 | $133.85 | $135.11 | $130.48 | 8,611,025 |
| 2020-01-23 | $131.26 | $131.57 | $130.14 | $131.37 | $126.87 | 3,844,574 |
| 2020-01-22 | $130.93 | $132.27 | $130.93 | $131.49 | $126.98 | 2,483,732 |
| 2020-01-21 | $131.11 | $131.82 | $130.39 | $130.53 | $126.06 | 3,102,701 |
| 2020-01-17 | $131.45 | $131.86 | $130.79 | $131.52 | $127.01 | 3,658,469 |
| 2020-01-16 | $130.50 | $130.93 | $129.71 | $130.55 | $126.08 | 2,424,504 |
| 2020-01-15 | $128.69 | $129.84 | $128.45 | $129.82 | $125.37 | 3,186,611 |
| 2020-01-14 | $128.62 | $130.09 | $128.34 | $128.80 | $124.39 | 3,836,018 |
| 2020-01-13 | $127.84 | $128.95 | $127.63 | $128.54 | $124.13 | 3,285,729 |
| 2020-01-10 | $127.58 | $128.17 | $126.92 | $127.28 | $122.92 | 2,788,965 |
| 2020-01-09 | $126.49 | $127.88 | $126.39 | $127.81 | $123.43 | 2,787,064 |
| 2020-01-08 | $124.05 | $126.36 | $123.80 | $125.54 | $121.24 | 3,456,793 |
| 2020-01-07 | $123.47 | $124.40 | $123.36 | $123.41 | $119.18 | 2,042,332 |
| 2020-01-06 | $123.37 | $124.16 | $123.12 | $124.06 | $119.81 | 2,853,031 |
| 2020-01-03 | $124.32 | $125.10 | $123.94 | $124.60 | $120.33 | 2,090,578 |
| 2020-01-02 | $124.66 | $126.27 | $124.23 | $125.85 | $121.54 | 2,707,979 |
| 2019-12-31 | $124.29 | $124.57 | $123.78 | $124.49 | $119.81 | 2,340,392 |
| 2019-12-30 | $125.20 | $125.46 | $124.18 | $124.30 | $119.63 | 2,306,453 |
| 2019-12-27 | $125.84 | $125.97 | $125.11 | $125.19 | $120.49 | 1,788,623 |
| 2019-12-26 | $124.98 | $125.44 | $124.53 | $125.41 | $120.70 | 1,486,575 |
| 2019-12-24 | $124.95 | $125.33 | $124.38 | $124.74 | $120.05 | 953,540 |
| 2019-12-23 | $125.74 | $125.74 | $123.70 | $124.49 | $119.81 | 3,031,399 |
| 2019-12-20 | $125.86 | $126.28 | $124.83 | $125.77 | $121.05 | 5,825,418 |
| 2019-12-19 | $124.18 | $124.90 | $123.88 | $124.83 | $120.14 | 2,543,557 |
| 2019-12-18 | $125.03 | $125.07 | $124.08 | $124.26 | $119.59 | 3,154,150 |
| 2019-12-17 | $123.99 | $125.40 | $123.25 | $124.95 | $120.26 | 4,325,243 |
| 2019-12-16 | $125.65 | $126.33 | $123.34 | $123.68 | $119.03 | 3,416,062 |
| 2019-12-13 | $122.47 | $124.99 | $122.08 | $124.72 | $120.04 | 3,918,982 |
| 2019-12-12 | $120.60 | $123.07 | $120.05 | $122.64 | $118.03 | 2,933,319 |
| 2019-12-11 | $120.88 | $121.38 | $120.10 | $120.64 | $116.11 | 2,009,764 |
| 2019-12-10 | $120.45 | $121.47 | $120.03 | $120.90 | $116.36 | 2,518,152 |
| 2019-12-09 | $120.44 | $121.53 | $120.11 | $120.46 | $115.94 | 2,885,234 |
| 2019-12-06 | $120.21 | $121.44 | $119.91 | $120.61 | $116.08 | 3,287,597 |
| 2019-12-05 | $117.91 | $118.43 | $117.59 | $118.28 | $113.84 | 3,128,325 |
| 2019-12-04 | $117.31 | $118.54 | $117.00 | $117.94 | $113.51 | 2,444,140 |
| 2019-12-03 | $116.04 | $116.75 | $114.65 | $116.57 | $112.19 | 3,845,195 |
| 2019-12-02 | $120.31 | $120.36 | $117.07 | $117.26 | $112.86 | 5,538,216 |
| 2019-11-29 | $120.07 | $120.89 | $119.78 | $120.12 | $115.61 | 1,961,463 |
| 2019-11-27 | $120.00 | $120.36 | $119.35 | $120.33 | $115.81 | 2,629,692 |
| 2019-11-26 | $120.91 | $121.04 | $119.60 | $119.79 | $115.29 | 4,600,167 |
| 2019-11-25 | $119.14 | $120.60 | $119.14 | $120.60 | $116.07 | 2,285,404 |
| 2019-11-22 | $119.21 | $119.29 | $118.41 | $119.06 | $114.59 | 1,629,686 |
| 2019-11-21 | $119.29 | $119.47 | $118.49 | $118.80 | $114.34 | 2,707,351 |
| 2019-11-20 | $119.83 | $120.23 | $118.93 | $119.30 | $114.82 | 2,544,144 |
| 2019-11-19 | $120.01 | $120.45 | $119.86 | $120.00 | $115.49 | 1,891,039 |
| 2019-11-18 | $120.56 | $120.85 | $119.40 | $119.66 | $115.17 | 2,617,876 |
| 2019-11-15 | $120.98 | $121.33 | $120.39 | $120.76 | $116.22 | 2,341,454 |
| 2019-11-14 | $120.00 | $120.98 | $119.80 | $120.93 | $116.39 | 1,990,576 |
| 2019-11-13 | $120.27 | $120.97 | $120.13 | $120.26 | $115.74 | 1,838,883 |
| 2019-11-12 | $120.87 | $121.23 | $120.41 | $120.89 | $116.35 | 2,012,434 |
| 2019-11-11 | $120.76 | $121.81 | $120.51 | $120.90 | $116.36 | 1,704,102 |
| 2019-11-08 | $121.01 | $121.81 | $120.89 | $121.47 | $116.91 | 1,984,615 |
| 2019-11-07 | $120.27 | $122.43 | $120.10 | $121.28 | $116.72 | 2,845,041 |
| 2019-11-06 | $118.89 | $119.72 | $118.89 | $119.69 | $115.19 | 2,420,671 |
| 2019-11-05 | $119.84 | $119.96 | $117.76 | $118.77 | $114.31 | 2,628,878 |
| 2019-11-04 | $119.62 | $120.50 | $119.01 | $119.62 | $115.13 | 1,954,702 |
| 2019-11-01 | $118.41 | $119.45 | $118.17 | $119.14 | $114.66 | 2,036,492 |
| 2019-10-31 | $117.79 | $118.21 | $116.89 | $117.28 | $112.87 | 2,507,443 |
| 2019-10-30 | $117.44 | $118.17 | $116.86 | $118.07 | $113.63 | 2,264,204 |
| 2019-10-29 | $118.09 | $118.83 | $117.08 | $117.42 | $113.01 | 2,753,014 |
| 2019-10-28 | $118.64 | $119.30 | $118.07 | $118.58 | $114.13 | 2,551,054 |
| 2019-10-25 | $116.36 | $118.51 | $116.27 | $118.26 | $113.82 | 2,324,665 |
| 2019-10-24 | $116.44 | $116.90 | $116.14 | $116.41 | $112.04 | 2,621,342 |
| 2019-10-23 | $118.42 | $119.23 | $115.51 | $116.49 | $112.11 | 3,937,591 |
| 2019-10-22 | $118.67 | $119.35 | $118.29 | $118.61 | $114.15 | 3,917,049 |
| 2019-10-21 | $117.55 | $119.38 | $117.49 | $119.05 | $114.58 | 4,320,295 |
| 2019-10-18 | $119.73 | $119.98 | $116.67 | $116.76 | $112.37 | 6,188,096 |
| 2019-10-17 | $118.01 | $119.33 | $117.96 | $119.10 | $114.63 | 3,023,690 |
| 2019-10-16 | $117.63 | $117.99 | $117.07 | $117.41 | $113.00 | 2,147,177 |
| 2019-10-15 | $117.03 | $118.19 | $116.73 | $117.59 | $113.17 | 3,071,522 |
| 2019-10-14 | $116.14 | $117.00 | $115.94 | $116.39 | $112.02 | 1,882,325 |
| 2019-10-11 | $116.74 | $117.57 | $116.19 | $116.40 | $112.03 | 2,875,905 |
| 2019-10-10 | $114.81 | $115.79 | $113.93 | $115.02 | $110.70 | 2,396,506 |
| 2019-10-09 | $113.25 | $114.77 | $113.23 | $113.92 | $109.64 | 2,385,471 |
| 2019-10-08 | $112.83 | $113.65 | $112.05 | $112.54 | $108.31 | 3,803,434 |
| 2019-10-07 | $113.91 | $114.65 | $113.60 | $113.65 | $109.38 | 2,583,036 |
| 2019-10-04 | $112.66 | $114.53 | $112.60 | $114.41 | $110.11 | 2,753,180 |
| 2019-10-03 | $112.20 | $112.96 | $111.06 | $112.55 | $108.32 | 3,530,987 |
| 2019-10-02 | $115.76 | $115.81 | $112.75 | $112.86 | $108.21 | 4,931,450 |
| 2019-10-01 | $118.70 | $119.50 | $116.61 | $116.70 | $111.89 | 2,856,628 |
| 2019-09-30 | $119.05 | $119.24 | $118.14 | $118.28 | $113.40 | 2,353,631 |
| 2019-09-27 | $119.13 | $119.62 | $117.98 | $118.59 | $113.70 | 2,909,180 |
| 2019-09-26 | $119.31 | $120.03 | $118.84 | $118.91 | $114.01 | 3,460,103 |
| 2019-09-25 | $117.86 | $119.44 | $117.06 | $119.12 | $114.21 | 2,759,722 |
| 2019-09-24 | $118.89 | $120.20 | $117.52 | $118.17 | $113.30 | 5,130,164 |
| 2019-09-23 | $116.36 | $118.42 | $116.10 | $118.24 | $113.37 | 5,202,701 |
| 2019-09-20 | $117.83 | $118.24 | $116.37 | $116.80 | $111.98 | 5,342,358 |
| 2019-09-19 | $118.61 | $119.52 | $117.60 | $117.79 | $112.93 | 1,994,178 |
| 2019-09-18 | $118.59 | $118.80 | $117.47 | $118.74 | $113.84 | 2,885,008 |
| 2019-09-17 | $117.90 | $119.13 | $117.50 | $119.05 | $114.14 | 3,075,905 |
| 2019-09-16 | $118.14 | $118.44 | $116.68 | $117.64 | $112.79 | 4,276,906 |
| 2019-09-13 | $119.24 | $119.97 | $118.29 | $119.20 | $114.29 | 3,941,062 |
| 2019-09-12 | $119.00 | $120.43 | $118.78 | $119.02 | $114.11 | 3,733,524 |
| 2019-09-11 | $117.12 | $118.10 | $116.75 | $118.00 | $113.14 | 3,670,342 |
| 2019-09-10 | $119.60 | $119.61 | $116.30 | $117.31 | $112.47 | 6,196,053 |
| 2019-09-09 | $121.21 | $121.41 | $119.52 | $119.92 | $114.98 | 5,289,485 |
| 2019-09-06 | $121.14 | $121.19 | $120.00 | $120.19 | $115.23 | 4,552,385 |
| 2019-09-05 | $119.50 | $121.63 | $119.50 | $120.67 | $115.70 | 5,261,104 |
| 2019-09-04 | $118.42 | $118.73 | $117.80 | $118.40 | $113.52 | 3,746,852 |
| 2019-09-03 | $119.86 | $120.28 | $117.52 | $117.60 | $112.75 | 3,198,656 |
| 2019-08-30 | $121.47 | $121.66 | $119.82 | $120.37 | $115.41 | 2,366,225 |
| 2019-08-29 | $120.46 | $121.20 | $119.96 | $120.74 | $115.76 | 1,901,399 |
| 2019-08-28 | $117.03 | $119.31 | $116.97 | $119.09 | $114.18 | 2,324,868 |
| 2019-08-27 | $119.09 | $119.34 | $116.85 | $117.75 | $112.90 | 3,145,879 |
| 2019-08-26 | $118.33 | $118.94 | $117.38 | $118.53 | $113.64 | 3,170,604 |
| 2019-08-23 | $122.00 | $122.05 | $117.06 | $117.76 | $112.91 | 4,800,393 |
| 2019-08-22 | $123.31 | $123.71 | $121.77 | $122.27 | $117.23 | 2,322,069 |
| 2019-08-21 | $122.50 | $123.06 | $121.99 | $122.50 | $117.45 | 2,948,352 |
| 2019-08-20 | $123.63 | $123.78 | $121.34 | $121.42 | $116.41 | 3,641,626 |
| 2019-08-19 | $126.10 | $126.15 | $124.34 | $124.40 | $119.27 | 3,286,669 |
| 2019-08-16 | $123.50 | $124.75 | $122.69 | $124.63 | $119.49 | 2,343,388 |
| 2019-08-15 | $122.65 | $123.00 | $121.14 | $122.38 | $117.33 | 3,031,700 |
| 2019-08-14 | $124.35 | $125.33 | $122.13 | $122.65 | $117.59 | 5,626,284 |
| 2019-08-13 | $123.86 | $126.50 | $122.51 | $126.32 | $121.11 | 3,212,793 |
| 2019-08-12 | $124.99 | $125.71 | $123.80 | $123.95 | $118.84 | 2,631,355 |
| 2019-08-09 | $125.58 | $126.74 | $124.72 | $126.17 | $120.97 | 2,138,298 |
| 2019-08-08 | $123.85 | $125.70 | $123.70 | $125.29 | $120.12 | 2,976,276 |
| 2019-08-07 | $120.92 | $123.85 | $120.22 | $123.54 | $118.45 | 3,170,849 |
| 2019-08-06 | $121.06 | $122.85 | $120.87 | $122.55 | $117.50 | 3,496,991 |
| 2019-08-05 | $122.46 | $123.08 | $120.16 | $120.72 | $115.74 | 5,876,152 |
| 2019-08-02 | $123.92 | $124.91 | $123.08 | $124.31 | $119.19 | 3,268,755 |
| 2019-08-01 | $123.77 | $126.13 | $123.52 | $124.09 | $118.97 | 4,489,832 |
| 2019-07-31 | $126.53 | $126.59 | $123.62 | $124.37 | $119.24 | 3,221,035 |
| 2019-07-30 | $126.57 | $126.91 | $126.30 | $126.47 | $121.26 | 1,576,298 |
| 2019-07-29 | $126.91 | $127.46 | $126.54 | $127.19 | $121.95 | 1,829,545 |
| 2019-07-26 | $127.09 | $127.56 | $126.30 | $126.78 | $121.55 | 4,236,171 |
| 2019-07-25 | $127.81 | $128.19 | $126.50 | $127.15 | $121.91 | 2,663,546 |
| 2019-07-24 | $127.71 | $128.22 | $126.79 | $127.95 | $122.68 | 3,628,458 |
| 2019-07-23 | $126.38 | $128.98 | $126.36 | $128.20 | $122.91 | 4,055,218 |
| 2019-07-22 | $124.75 | $126.01 | $124.70 | $126.00 | $120.81 | 4,839,766 |
| 2019-07-19 | $126.80 | $128.00 | $123.80 | $124.82 | $119.67 | 7,819,016 |
| 2019-07-18 | $126.69 | $129.09 | $126.66 | $128.40 | $123.11 | 3,528,386 |
| 2019-07-17 | $128.02 | $128.64 | $127.01 | $127.08 | $121.84 | 2,248,861 |
| 2019-07-16 | $129.22 | $129.34 | $127.80 | $128.06 | $122.78 | 2,733,988 |
| 2019-07-15 | $128.25 | $128.68 | $127.76 | $128.57 | $123.27 | 2,355,882 |
| 2019-07-12 | $127.55 | $128.00 | $126.87 | $127.96 | $122.68 | 1,639,404 |
| 2019-07-11 | $126.98 | $127.69 | $126.44 | $127.28 | $122.03 | 2,928,113 |
| 2019-07-10 | $126.70 | $128.42 | $126.70 | $126.89 | $121.66 | 2,733,830 |
| 2019-07-09 | $124.27 | $126.04 | $124.18 | $125.90 | $120.71 | 2,237,336 |
| 2019-07-08 | $124.99 | $125.23 | $124.64 | $124.85 | $119.70 | 3,332,421 |
| 2019-07-05 | $126.13 | $126.19 | $124.31 | $125.40 | $120.23 | 3,731,538 |
| 2019-07-03 | $125.21 | $126.05 | $124.94 | $125.86 | $120.67 | 3,714,345 |
| 2019-07-02 | $124.78 | $125.33 | $124.60 | $125.10 | $119.57 | 4,076,710 |
| 2019-07-01 | $125.30 | $126.40 | $124.55 | $124.92 | $119.40 | 4,023,485 |
| 2019-06-28 | $124.29 | $124.55 | $123.20 | $123.44 | $117.99 | 4,338,925 |
| 2019-06-27 | $123.69 | $124.41 | $123.56 | $123.94 | $118.46 | 1,504,592 |
| 2019-06-26 | $123.18 | $124.00 | $123.03 | $123.59 | $118.13 | 1,902,539 |
| 2019-06-25 | $124.27 | $124.57 | $123.04 | $123.16 | $117.72 | 2,387,772 |
| 2019-06-24 | $124.98 | $125.42 | $124.01 | $124.14 | $118.65 | 2,681,287 |
| 2019-06-21 | $125.20 | $126.31 | $124.56 | $124.73 | $119.22 | 5,703,796 |
| 2019-06-20 | $125.69 | $126.40 | $124.47 | $124.92 | $119.40 | 3,303,227 |
| 2019-06-19 | $124.24 | $124.92 | $123.68 | $124.68 | $119.17 | 2,952,141 |
| 2019-06-18 | $122.81 | $125.05 | $122.21 | $123.43 | $117.98 | 2,729,179 |
| 2019-06-17 | $122.24 | $122.24 | $121.30 | $121.45 | $116.08 | 2,094,243 |
| 2019-06-14 | $122.01 | $122.61 | $120.94 | $122.00 | $116.61 | 2,484,161 |
| 2019-06-13 | $122.09 | $122.70 | $121.42 | $121.86 | $116.48 | 2,343,851 |
| 2019-06-12 | $122.92 | $123.19 | $121.59 | $122.03 | $116.64 | 2,685,748 |
| 2019-06-11 | $123.55 | $124.74 | $123.08 | $123.23 | $117.78 | 3,303,845 |
| 2019-06-10 | $121.60 | $123.45 | $121.41 | $122.66 | $117.24 | 3,453,735 |
| 2019-06-07 | $119.87 | $121.36 | $119.56 | $121.11 | $115.76 | 2,481,787 |
| 2019-06-06 | $118.42 | $119.64 | $118.15 | $119.43 | $114.15 | 2,209,284 |
| 2019-06-05 | $117.18 | $118.24 | $117.01 | $118.12 | $112.90 | 2,568,240 |
| 2019-06-04 | $115.71 | $117.00 | $115.23 | $116.85 | $111.69 | 3,043,212 |
| 2019-06-03 | $114.56 | $115.93 | $113.89 | $114.62 | $109.56 | 2,968,541 |
| 2019-05-31 | $115.77 | $115.98 | $114.56 | $114.71 | $109.64 | 2,969,059 |
| 2019-05-30 | $117.21 | $117.31 | $116.11 | $116.74 | $111.58 | 1,882,652 |
| 2019-05-29 | $117.71 | $117.81 | $116.04 | $117.01 | $111.84 | 2,554,183 |
| 2019-05-28 | $119.36 | $120.12 | $118.17 | $118.17 | $112.95 | 2,550,345 |
| 2019-05-24 | $119.21 | $119.63 | $118.33 | $119.51 | $114.23 | 2,240,143 |
| 2019-05-23 | $119.27 | $119.40 | $117.85 | $118.43 | $113.20 | 3,290,185 |
| 2019-05-22 | $120.36 | $120.88 | $119.44 | $120.01 | $114.71 | 2,941,084 |
| 2019-05-21 | $120.47 | $120.68 | $119.34 | $120.55 | $115.22 | 3,369,152 |
| 2019-05-20 | $118.83 | $120.32 | $118.62 | $119.84 | $114.54 | 2,765,625 |
| 2019-05-17 | $118.60 | $119.59 | $118.51 | $119.07 | $113.81 | 5,273,665 |
| 2019-05-16 | $117.77 | $120.35 | $117.77 | $119.84 | $114.54 | 4,143,559 |
| 2019-05-15 | $116.18 | $118.23 | $115.90 | $117.66 | $112.46 | 2,711,360 |
| 2019-05-14 | $115.98 | $117.73 | $115.77 | $117.01 | $111.84 | 2,460,661 |
| 2019-05-13 | $116.42 | $116.89 | $115.62 | $115.90 | $110.78 | 3,710,632 |
| 2019-05-10 | $116.86 | $118.93 | $116.21 | $118.46 | $113.23 | 2,435,169 |
| 2019-05-09 | $116.15 | $117.29 | $115.38 | $117.26 | $112.08 | 3,219,563 |
| 2019-05-08 | $117.83 | $118.11 | $116.82 | $117.49 | $112.30 | 4,037,548 |
| 2019-05-07 | $118.37 | $119.41 | $117.65 | $118.22 | $113.00 | 6,282,263 |
| 2019-05-06 | $117.26 | $119.61 | $117.05 | $119.34 | $114.07 | 2,924,463 |
| 2019-05-03 | $117.91 | $119.66 | $117.63 | $119.35 | $114.08 | 2,856,165 |
| 2019-05-02 | $117.00 | $117.65 | $116.68 | $117.25 | $112.07 | 2,538,724 |
| 2019-05-01 | $117.47 | $117.99 | $116.93 | $117.02 | $111.85 | 2,450,842 |
| 2019-04-30 | $117.05 | $117.35 | $116.10 | $117.23 | $112.05 | 2,387,877 |
| 2019-04-29 | $117.24 | $117.70 | $116.55 | $116.76 | $111.60 | 3,096,172 |
| 2019-04-26 | $116.59 | $117.73 | $116.10 | $117.60 | $112.40 | 2,990,619 |
| 2019-04-25 | $115.23 | $116.50 | $114.75 | $115.88 | $110.76 | 4,595,237 |
| 2019-04-24 | $113.76 | $114.36 | $113.42 | $114.02 | $108.98 | 2,318,438 |
| 2019-04-23 | $112.19 | $114.04 | $111.90 | $113.97 | $108.93 | 3,342,856 |
| 2019-04-22 | $112.60 | $113.40 | $112.23 | $112.33 | $107.37 | 3,174,362 |
| 2019-04-18 | $112.25 | $114.14 | $111.32 | $113.67 | $108.65 | 6,186,823 |
| 2019-04-17 | $112.31 | $112.50 | $111.25 | $111.76 | $106.82 | 3,799,882 |
| 2019-04-16 | $111.09 | $112.03 | $110.94 | $111.88 | $106.94 | 2,523,403 |
| 2019-04-15 | $110.92 | $110.97 | $110.25 | $110.53 | $105.65 | 2,284,994 |
| 2019-04-12 | $110.82 | $111.55 | $110.45 | $110.91 | $106.01 | 2,316,865 |
| 2019-04-11 | $110.51 | $110.83 | $109.42 | $109.85 | $105.00 | 2,320,615 |
| 2019-04-10 | $110.48 | $110.48 | $109.52 | $110.16 | $105.29 | 2,650,052 |
| 2019-04-09 | $110.01 | $110.31 | $109.49 | $109.85 | $105.00 | 2,869,282 |
| 2019-04-08 | $110.62 | $110.85 | $109.92 | $110.70 | $105.81 | 4,776,570 |
| 2019-04-05 | $110.48 | $111.21 | $110.44 | $110.96 | $106.06 | 4,553,715 |
| 2019-04-04 | $110.33 | $110.49 | $109.50 | $110.12 | $105.25 | 3,619,815 |
| 2019-04-03 | $111.82 | $112.00 | $110.35 | $110.56 | $105.30 | 3,719,883 |
| 2019-04-02 | $111.21 | $111.46 | $110.37 | $111.00 | $105.72 | 3,568,956 |
| 2019-04-01 | $110.29 | $112.04 | $110.08 | $111.70 | $106.39 | 5,125,113 |
| 2019-03-29 | $110.20 | $110.39 | $109.14 | $109.30 | $104.10 | 4,891,096 |
| 2019-03-28 | $109.42 | $109.88 | $108.49 | $109.16 | $103.97 | 2,693,293 |
| 2019-03-27 | $109.68 | $110.00 | $108.33 | $108.98 | $103.80 | 3,346,629 |
| 2019-03-26 | $109.99 | $110.40 | $109.05 | $109.50 | $104.29 | 2,844,509 |
| 2019-03-25 | $109.28 | $110.07 | $108.19 | $109.04 | $103.85 | 3,596,230 |
| 2019-03-22 | $111.29 | $111.32 | $108.99 | $109.46 | $104.25 | 3,737,581 |
| 2019-03-21 | $109.96 | $112.18 | $109.81 | $111.82 | $106.50 | 3,111,049 |
| 2019-03-20 | $112.26 | $112.46 | $110.60 | $110.77 | $105.50 | 3,309,303 |
| 2019-03-19 | $114.22 | $114.22 | $112.36 | $112.67 | $107.31 | 3,331,270 |
| 2019-03-18 | $113.75 | $114.25 | $113.16 | $113.55 | $108.15 | 2,918,271 |
| 2019-03-15 | $112.71 | $113.77 | $112.53 | $113.52 | $108.12 | 4,780,401 |
| 2019-03-14 | $112.39 | $112.78 | $111.88 | $112.35 | $107.01 | 3,538,237 |
| 2019-03-13 | $110.18 | $112.26 | $110.09 | $112.14 | $106.81 | 4,234,169 |
| 2019-03-12 | $109.74 | $111.28 | $109.74 | $110.43 | $105.18 | 3,917,755 |
| 2019-03-11 | $109.01 | $109.79 | $108.71 | $109.56 | $104.35 | 3,289,261 |
| 2019-03-08 | $106.79 | $108.07 | $106.68 | $107.98 | $102.84 | 2,077,156 |
| 2019-03-07 | $108.56 | $108.63 | $107.40 | $107.86 | $102.73 | 3,048,239 |
| 2019-03-06 | $108.93 | $109.45 | $108.85 | $108.98 | $103.80 | 2,616,046 |
| 2019-03-05 | $109.03 | $109.32 | $108.32 | $108.85 | $103.67 | 2,685,668 |
| 2019-03-04 | $109.56 | $110.09 | $107.76 | $109.00 | $103.82 | 4,053,186 |
| 2019-03-01 | $108.40 | $109.65 | $108.20 | $108.90 | $103.72 | 2,682,041 |
| 2019-02-28 | $107.22 | $108.45 | $107.08 | $107.74 | $102.62 | 3,295,799 |
| 2019-02-27 | $106.86 | $107.63 | $106.60 | $107.42 | $102.31 | 2,393,450 |
| 2019-02-26 | $106.67 | $107.62 | $106.42 | $106.94 | $101.85 | 2,548,075 |
| 2019-02-25 | $108.20 | $108.85 | $106.76 | $106.93 | $101.84 | 3,333,498 |
| 2019-02-22 | $106.98 | $107.55 | $106.86 | $107.44 | $102.33 | 2,256,445 |
| 2019-02-21 | $106.74 | $106.95 | $106.32 | $106.61 | $101.54 | 2,566,460 |
| 2019-02-20 | $106.57 | $107.18 | $106.50 | $106.78 | $101.70 | 3,840,786 |
| 2019-02-19 | $107.05 | $107.23 | $106.46 | $106.50 | $101.43 | 3,692,762 |
| 2019-02-15 | $107.33 | $108.09 | $107.12 | $107.38 | $102.27 | 3,882,306 |
| 2019-02-14 | $107.00 | $107.36 | $106.24 | $106.62 | $101.55 | 2,385,903 |
| 2019-02-13 | $107.55 | $108.47 | $107.10 | $107.56 | $102.44 | 3,182,109 |
| 2019-02-12 | $106.27 | $107.43 | $106.26 | $107.00 | $101.91 | 3,238,637 |
| 2019-02-11 | $104.95 | $105.56 | $104.81 | $105.41 | $100.40 | 2,653,833 |
| 2019-02-08 | $103.73 | $104.52 | $103.43 | $104.52 | $99.55 | 2,581,890 |
| 2019-02-07 | $104.06 | $104.78 | $103.61 | $104.39 | $99.43 | 3,857,255 |
| 2019-02-06 | $103.85 | $105.08 | $103.43 | $104.96 | $99.97 | 3,595,668 |
| 2019-02-05 | $103.63 | $104.18 | $103.41 | $103.90 | $98.96 | 2,231,188 |
| 2019-02-04 | $103.04 | $103.46 | $102.52 | $103.42 | $98.50 | 2,578,258 |
| 2019-02-01 | $102.41 | $103.53 | $102.41 | $103.06 | $98.16 | 4,727,795 |
| 2019-01-31 | $102.00 | $102.90 | $101.70 | $102.70 | $97.82 | 4,302,055 |
| 2019-01-30 | $101.09 | $102.85 | $100.54 | $102.67 | $97.79 | 3,501,688 |
| 2019-01-29 | $100.94 | $101.42 | $100.54 | $100.96 | $96.16 | 2,827,361 |
| 2019-01-28 | $100.05 | $100.41 | $99.48 | $100.38 | $95.61 | 3,185,376 |
| 2019-01-25 | $100.43 | $101.59 | $100.09 | $100.77 | $95.98 | 3,488,839 |
| 2019-01-24 | $99.69 | $100.54 | $99.38 | $99.72 | $94.98 | 3,415,966 |
| 2019-01-23 | $99.93 | $100.19 | $98.46 | $99.71 | $94.97 | 3,585,120 |
| 2019-01-22 | $99.85 | $100.68 | $98.96 | $99.83 | $95.08 | 4,699,835 |
| 2019-01-18 | $98.19 | $100.81 | $96.37 | $100.48 | $95.70 | 9,872,459 |
| 2019-01-17 | $99.41 | $100.24 | $98.57 | $99.49 | $94.76 | 5,693,263 |
| 2019-01-16 | $98.94 | $99.96 | $98.51 | $99.41 | $94.68 | 4,701,930 |
| 2019-01-15 | $98.61 | $98.87 | $97.74 | $97.99 | $93.33 | 5,795,081 |
| 2019-01-14 | $97.76 | $99.03 | $97.62 | $98.44 | $93.76 | 4,120,483 |
| 2019-01-11 | $97.88 | $98.68 | $97.36 | $98.55 | $93.86 | 2,770,739 |
| 2019-01-10 | $98.45 | $98.67 | $97.82 | $98.26 | $93.59 | 3,523,808 |
| 2019-01-09 | $98.74 | $99.59 | $98.15 | $98.83 | $94.13 | 2,954,557 |
| 2019-01-08 | $98.69 | $99.52 | $97.52 | $98.65 | $93.96 | 3,227,198 |
| 2019-01-07 | $97.77 | $98.92 | $97.02 | $98.17 | $93.50 | 3,289,030 |
| 2019-01-04 | $95.37 | $98.35 | $94.90 | $97.64 | $93.00 | 4,637,540 |
| 2019-01-03 | $94.79 | $95.18 | $93.23 | $93.43 | $88.99 | 4,776,595 |
| 2019-01-02 | $93.91 | $96.27 | $93.77 | $95.68 | $90.75 | 4,175,396 |
| 2018-12-31 | $95.13 | $95.61 | $94.30 | $95.32 | $90.41 | 2,821,052 |
| 2018-12-28 | $95.40 | $95.65 | $93.95 | $94.42 | $89.56 | 3,225,144 |
| 2018-12-27 | $92.36 | $94.68 | $91.26 | $94.68 | $89.80 | 4,226,572 |
| 2018-12-26 | $89.85 | $93.89 | $89.05 | $93.84 | $89.01 | 5,383,666 |
| 2018-12-24 | $90.74 | $91.55 | $89.50 | $89.50 | $84.89 | 3,190,855 |
| 2018-12-21 | $95.20 | $96.63 | $91.15 | $91.33 | $86.62 | 11,005,372 |
| 2018-12-20 | $97.91 | $98.87 | $95.26 | $95.77 | $90.84 | 7,110,453 |
| 2018-12-19 | $99.76 | $102.00 | $98.20 | $98.77 | $93.68 | 6,195,553 |
| 2018-12-18 | $101.98 | $102.57 | $100.47 | $101.02 | $95.82 | 5,220,755 |
| 2018-12-17 | $105.46 | $105.46 | $100.78 | $101.18 | $95.97 | 7,345,570 |
| 2018-12-14 | $105.77 | $106.45 | $104.93 | $105.70 | $100.25 | 5,245,408 |
| 2018-12-13 | $107.77 | $108.36 | $106.33 | $106.70 | $101.20 | 3,542,572 |
| 2018-12-12 | $107.27 | $108.73 | $106.50 | $107.48 | $101.94 | 4,183,755 |
| 2018-12-11 | $107.39 | $108.01 | $104.51 | $105.40 | $99.97 | 3,132,405 |
| 2018-12-10 | $105.94 | $106.72 | $103.50 | $105.79 | $100.34 | 4,109,993 |
| 2018-12-07 | $108.20 | $109.62 | $105.76 | $106.68 | $101.18 | 4,419,413 |
| 2018-12-06 | $105.64 | $108.39 | $104.78 | $108.25 | $102.67 | 7,455,223 |
| 2018-12-04 | $111.86 | $112.16 | $107.54 | $107.64 | $102.09 | 5,238,402 |
| 2018-12-03 | $113.99 | $114.55 | $112.00 | $112.36 | $106.57 | 3,399,533 |
| 2018-11-30 | $110.37 | $112.45 | $110.37 | $112.27 | $106.49 | 3,949,667 |
| 2018-11-29 | $112.00 | $112.26 | $110.48 | $111.31 | $105.58 | 4,249,467 |
| 2018-11-28 | $110.33 | $113.18 | $110.33 | $112.89 | $107.07 | 3,995,867 |
| 2018-11-27 | $109.50 | $110.36 | $108.73 | $110.11 | $104.44 | 2,838,345 |
| 2018-11-26 | $107.15 | $109.73 | $106.83 | $109.68 | $104.03 | 4,488,477 |
| 2018-11-23 | $105.88 | $106.45 | $105.31 | $105.74 | $100.29 | 938,815 |
| 2018-11-21 | $106.37 | $107.67 | $106.13 | $106.50 | $101.01 | 2,790,977 |
| 2018-11-20 | $107.55 | $107.90 | $105.46 | $106.09 | $100.62 | 3,778,956 |
| 2018-11-19 | $109.90 | $110.02 | $107.42 | $108.25 | $102.67 | 3,161,163 |
| 2018-11-16 | $108.58 | $110.38 | $108.58 | $109.46 | $103.82 | 3,486,223 |
| 2018-11-15 | $106.68 | $109.70 | $106.34 | $109.60 | $103.95 | 3,742,645 |
| 2018-11-14 | $108.61 | $109.33 | $106.89 | $107.77 | $102.22 | 4,978,112 |
| 2018-11-13 | $106.65 | $108.20 | $106.47 | $107.86 | $102.30 | 3,021,822 |
| 2018-11-12 | $108.16 | $108.44 | $106.30 | $106.49 | $101.00 | 3,154,601 |
| 2018-11-09 | $108.38 | $109.33 | $107.35 | $108.28 | $102.70 | 4,444,320 |
| 2018-11-08 | $107.03 | $108.63 | $107.03 | $108.50 | $102.91 | 2,896,995 |
| 2018-11-07 | $105.73 | $107.48 | $104.90 | $107.31 | $101.78 | 3,606,904 |
| 2018-11-06 | $104.98 | $105.66 | $104.37 | $104.98 | $99.57 | 2,856,205 |
| 2018-11-05 | $104.04 | $105.40 | $103.80 | $105.21 | $99.79 | 2,697,676 |
| 2018-11-02 | $104.93 | $105.05 | $102.89 | $103.71 | $98.37 | 4,322,249 |
| 2018-11-01 | $103.26 | $104.27 | $103.02 | $104.04 | $98.68 | 2,786,796 |
| 2018-10-31 | $103.06 | $103.71 | $102.55 | $102.73 | $97.44 | 4,511,299 |
| 2018-10-30 | $101.60 | $102.39 | $100.41 | $102.08 | $96.82 | 3,778,198 |
| 2018-10-29 | $102.47 | $103.25 | $100.04 | $101.19 | $95.98 | 4,238,666 |
| 2018-10-26 | $102.54 | $102.66 | $100.14 | $101.25 | $96.03 | 5,395,686 |
| 2018-10-25 | $102.48 | $104.17 | $101.80 | $103.60 | $98.26 | 3,379,071 |
| 2018-10-24 | $104.43 | $104.95 | $101.51 | $101.84 | $96.59 | 4,057,024 |
| 2018-10-23 | $102.41 | $104.52 | $101.84 | $104.38 | $99.00 | 4,223,784 |
| 2018-10-22 | $106.61 | $106.96 | $104.45 | $104.51 | $99.13 | 5,003,265 |
| 2018-10-19 | $104.06 | $107.55 | $104.06 | $106.73 | $101.23 | 5,726,327 |
| 2018-10-18 | $104.53 | $104.76 | $102.29 | $102.84 | $97.54 | 4,538,224 |
| 2018-10-17 | $104.33 | $105.29 | $103.92 | $104.34 | $98.96 | 3,792,354 |
| 2018-10-16 | $103.07 | $104.47 | $102.69 | $104.27 | $98.90 | 3,121,017 |
| 2018-10-15 | $102.85 | $103.56 | $102.21 | $102.62 | $97.33 | 2,780,949 |
| 2018-10-12 | $104.31 | $104.92 | $101.71 | $103.00 | $97.69 | 4,855,985 |
| 2018-10-11 | $103.22 | $104.34 | $101.55 | $101.58 | $96.35 | 6,069,405 |
| 2018-10-10 | $106.96 | $107.01 | $103.52 | $103.57 | $98.23 | 4,555,635 |
| 2018-10-09 | $106.30 | $106.93 | $105.94 | $106.66 | $101.16 | 2,604,364 |
| 2018-10-08 | $106.63 | $107.23 | $105.57 | $106.99 | $101.48 | 2,723,445 |
| 2018-10-05 | $108.06 | $108.47 | $106.72 | $107.23 | $101.71 | 2,399,833 |
| 2018-10-04 | $108.25 | $108.85 | $106.81 | $107.74 | $102.19 | 2,478,824 |
| 2018-10-03 | $109.25 | $109.40 | $108.25 | $108.45 | $102.49 | 2,505,067 |
| 2018-10-02 | $108.01 | $108.47 | $107.31 | $108.39 | $102.43 | 2,223,124 |
| 2018-10-01 | $107.81 | $108.99 | $107.61 | $107.90 | $101.97 | 3,361,319 |
| 2018-09-28 | $107.27 | $107.87 | $106.28 | $106.49 | $100.64 | 3,931,513 |
| 2018-09-27 | $108.01 | $108.35 | $107.34 | $107.85 | $101.92 | 2,121,705 |
| 2018-09-26 | $110.08 | $110.11 | $107.80 | $108.01 | $102.08 | 2,944,245 |
| 2018-09-25 | $110.24 | $110.24 | $109.38 | $109.87 | $103.83 | 1,910,563 |
| 2018-09-24 | $110.74 | $110.84 | $109.35 | $109.85 | $103.81 | 1,871,623 |
| 2018-09-21 | $111.29 | $111.51 | $110.76 | $110.90 | $104.81 | 5,662,932 |
| 2018-09-20 | $110.85 | $111.77 | $110.65 | $111.11 | $105.01 | 2,844,755 |
| 2018-09-19 | $110.00 | $110.46 | $109.73 | $110.10 | $104.05 | 2,365,739 |
| 2018-09-18 | $109.44 | $109.87 | $108.97 | $109.64 | $103.62 | 2,173,236 |
| 2018-09-17 | $110.21 | $110.24 | $108.94 | $109.20 | $103.20 | 2,383,118 |
| 2018-09-14 | $108.84 | $110.01 | $108.84 | $109.56 | $103.54 | 2,999,774 |
| 2018-09-13 | $108.20 | $109.19 | $107.93 | $108.66 | $102.69 | 3,429,550 |
| 2018-09-12 | $108.31 | $108.69 | $107.66 | $107.88 | $101.95 | 4,103,135 |
| 2018-09-11 | $106.71 | $108.47 | $106.47 | $108.31 | $102.36 | 2,795,766 |
| 2018-09-10 | $106.56 | $107.80 | $106.56 | $107.29 | $101.40 | 3,337,016 |
| 2018-09-07 | $105.64 | $106.35 | $105.35 | $106.08 | $100.25 | 2,498,582 |
| 2018-09-06 | $105.50 | $105.87 | $104.55 | $105.40 | $99.61 | 3,623,884 |
| 2018-09-05 | $107.00 | $107.25 | $104.88 | $105.68 | $99.87 | 5,511,854 |
| 2018-09-04 | $106.35 | $107.27 | $105.58 | $107.01 | $101.13 | 2,941,859 |
| 2018-08-31 | $105.52 | $106.40 | $105.30 | $105.98 | $100.16 | 2,115,471 |
| 2018-08-30 | $106.60 | $106.67 | $105.97 | $106.23 | $100.39 | 1,868,328 |
| 2018-08-29 | $107.04 | $107.31 | $105.89 | $106.71 | $100.85 | 1,896,159 |
| 2018-08-28 | $107.06 | $107.43 | $106.68 | $107.28 | $101.39 | 2,275,034 |
| 2018-08-27 | $106.79 | $107.33 | $106.28 | $107.05 | $101.17 | 1,971,966 |
| 2018-08-24 | $105.91 | $106.34 | $105.45 | $105.76 | $99.95 | 1,844,075 |
| 2018-08-23 | $105.54 | $106.02 | $105.16 | $105.37 | $99.58 | 1,866,855 |
| 2018-08-22 | $104.90 | $106.26 | $104.51 | $105.83 | $100.02 | 2,761,309 |
| 2018-08-21 | $103.92 | $105.25 | $103.76 | $104.81 | $99.05 | 3,218,610 |
| 2018-08-20 | $103.02 | $103.97 | $102.93 | $103.83 | $98.13 | 2,267,945 |
| 2018-08-17 | $102.63 | $103.31 | $102.06 | $103.03 | $97.37 | 1,950,759 |
| 2018-08-16 | $101.90 | $103.14 | $101.87 | $102.65 | $97.01 | 2,290,459 |
| 2018-08-15 | $101.57 | $101.93 | $100.84 | $101.51 | $95.93 | 2,219,592 |
| 2018-08-14 | $101.93 | $102.60 | $101.83 | $102.18 | $96.57 | 2,327,169 |
| 2018-08-13 | $101.48 | $102.30 | $101.40 | $101.81 | $96.22 | 3,389,332 |
| 2018-08-10 | $102.09 | $102.20 | $101.17 | $101.58 | $96.00 | 2,473,754 |
| 2018-08-09 | $102.44 | $103.32 | $102.28 | $102.99 | $97.33 | 2,435,472 |
| 2018-08-08 | $102.00 | $102.95 | $101.81 | $102.78 | $97.13 | 2,228,875 |
| 2018-08-07 | $101.49 | $102.75 | $101.37 | $101.97 | $96.37 | 1,852,802 |
| 2018-08-06 | $100.77 | $101.32 | $100.40 | $100.92 | $95.38 | 2,004,583 |
| 2018-08-03 | $99.96 | $100.90 | $99.70 | $100.79 | $95.25 | 1,830,396 |
| 2018-08-02 | $98.90 | $99.93 | $98.67 | $99.73 | $94.25 | 2,481,815 |
| 2018-08-01 | $99.90 | $100.93 | $99.17 | $99.45 | $93.99 | 3,315,376 |
| 2018-07-31 | $101.05 | $101.20 | $99.44 | $99.52 | $94.05 | 4,330,417 |
| 2018-07-30 | $102.73 | $103.11 | $100.35 | $100.85 | $95.31 | 4,423,094 |
| 2018-07-27 | $102.87 | $104.24 | $102.67 | $103.85 | $98.14 | 3,815,881 |
| 2018-07-26 | $102.84 | $103.15 | $102.36 | $102.50 | $96.87 | 2,743,989 |
| 2018-07-25 | $101.23 | $102.78 | $101.08 | $102.63 | $96.99 | 2,545,997 |
| 2018-07-24 | $101.46 | $102.09 | $101.17 | $101.71 | $96.12 | 3,155,065 |
| 2018-07-23 | $100.15 | $101.40 | $100.01 | $101.22 | $95.66 | 2,617,933 |
| 2018-07-20 | $100.13 | $101.30 | $99.98 | $100.15 | $94.65 | 3,326,356 |
| 2018-07-19 | $100.20 | $101.37 | $99.28 | $100.17 | $94.67 | 7,171,098 |
| 2018-07-18 | $101.55 | $103.07 | $101.42 | $102.98 | $97.32 | 5,923,812 |
| 2018-07-17 | $100.78 | $101.46 | $100.65 | $101.15 | $95.59 | 3,092,155 |
| 2018-07-16 | $100.60 | $100.88 | $100.07 | $100.69 | $95.16 | 3,265,143 |
| 2018-07-13 | $101.08 | $101.15 | $99.62 | $100.50 | $94.98 | 3,456,579 |
| 2018-07-12 | $101.03 | $101.33 | $100.60 | $101.15 | $95.59 | 3,688,815 |
| 2018-07-11 | $99.66 | $100.80 | $99.66 | $100.30 | $94.79 | 3,469,606 |
| 2018-07-10 | $99.91 | $100.47 | $99.57 | $99.91 | $94.42 | 4,675,451 |
| 2018-07-09 | $99.26 | $100.01 | $99.08 | $99.91 | $94.42 | 4,991,711 |
| 2018-07-06 | $98.46 | $99.03 | $98.20 | $98.52 | $93.11 | 1,996,861 |
| 2018-07-05 | $98.35 | $98.63 | $97.63 | $98.53 | $93.12 | 2,385,596 |
| 2018-07-03 | $99.31 | $99.31 | $97.72 | $97.84 | $92.14 | 2,041,182 |
| 2018-07-02 | $97.40 | $99.04 | $97.16 | $99.00 | $93.23 | 3,148,710 |
| 2018-06-29 | $98.13 | $99.48 | $97.65 | $98.00 | $92.29 | 4,698,527 |
| 2018-06-28 | $97.01 | $97.45 | $96.57 | $96.97 | $91.32 | 3,142,396 |
| 2018-06-27 | $98.43 | $99.41 | $96.93 | $96.96 | $91.31 | 3,693,718 |
| 2018-06-26 | $99.50 | $99.83 | $98.07 | $98.21 | $92.49 | 5,166,067 |
| 2018-06-25 | $97.05 | $100.10 | $95.65 | $98.54 | $92.80 | 7,996,734 |
| 2018-06-22 | $97.35 | $97.96 | $97.07 | $97.23 | $91.56 | 9,083,001 |
| 2018-06-21 | $96.16 | $96.96 | $95.76 | $96.63 | $91.00 | 3,350,692 |
| 2018-06-20 | $97.70 | $97.89 | $96.36 | $96.42 | $90.80 | 4,495,342 |
| 2018-06-19 | $97.14 | $97.93 | $96.62 | $97.14 | $91.48 | 3,119,593 |
| 2018-06-18 | $97.85 | $98.55 | $97.31 | $98.47 | $92.73 | 3,621,308 |
| 2018-06-15 | $99.22 | $99.27 | $97.31 | $98.52 | $92.78 | 6,741,207 |
| 2018-06-14 | $100.52 | $101.10 | $99.51 | $99.76 | $93.95 | 3,285,470 |
| 2018-06-13 | $100.87 | $100.88 | $99.96 | $100.02 | $94.19 | 3,183,754 |
| 2018-06-12 | $101.50 | $101.50 | $100.24 | $100.73 | $94.86 | 2,426,072 |
| 2018-06-11 | $101.18 | $101.67 | $100.79 | $101.20 | $95.30 | 3,453,275 |
| 2018-06-08 | $101.29 | $101.30 | $99.59 | $101.00 | $95.11 | 3,580,513 |
| 2018-06-07 | $101.44 | $102.39 | $100.89 | $101.48 | $95.57 | 4,245,775 |
| 2018-06-06 | $100.00 | $101.00 | $99.57 | $100.97 | $95.08 | 2,872,713 |
| 2018-06-05 | $99.12 | $99.41 | $98.43 | $99.31 | $93.52 | 1,811,545 |
| 2018-06-04 | $98.81 | $99.51 | $98.64 | $99.45 | $93.65 | 2,417,430 |
| 2018-06-01 | $99.34 | $99.61 | $98.22 | $98.25 | $92.52 | 2,711,229 |
| 2018-05-31 | $98.68 | $99.36 | $97.80 | $98.30 | $92.57 | 2,780,315 |
| 2018-05-30 | $98.85 | $99.42 | $97.96 | $98.99 | $93.22 | 3,076,794 |
| 2018-05-29 | $99.84 | $99.84 | $96.98 | $97.72 | $92.02 | 4,377,844 |
| 2018-05-25 | $101.35 | $101.64 | $100.47 | $101.10 | $95.21 | 1,850,822 |
| 2018-05-24 | $101.69 | $102.31 | $100.72 | $102.01 | $96.06 | 2,230,032 |
| 2018-05-23 | $101.82 | $102.25 | $100.91 | $101.93 | $95.99 | 2,553,938 |
| 2018-05-22 | $102.32 | $103.24 | $102.08 | $102.70 | $96.71 | 2,910,667 |
| 2018-05-21 | $101.57 | $102.38 | $101.35 | $102.04 | $96.09 | 2,084,009 |
| 2018-05-18 | $100.93 | $101.33 | $100.46 | $100.99 | $95.10 | 2,927,601 |
| 2018-05-17 | $100.65 | $101.64 | $100.30 | $101.22 | $95.32 | 2,876,062 |
| 2018-05-16 | $100.28 | $101.24 | $100.23 | $100.59 | $94.73 | 2,135,157 |
| 2018-05-15 | $100.82 | $101.23 | $99.97 | $100.74 | $94.87 | 3,442,274 |
| 2018-05-14 | $101.69 | $102.15 | $101.11 | $101.29 | $95.39 | 2,234,818 |
| 2018-05-11 | $101.49 | $102.68 | $101.27 | $101.42 | $95.51 | 2,522,065 |
| 2018-05-10 | $100.71 | $101.87 | $100.22 | $101.38 | $95.47 | 2,847,550 |
| 2018-05-09 | $100.22 | $100.97 | $99.49 | $100.50 | $94.64 | 2,694,319 |
| 2018-05-08 | $98.78 | $100.37 | $98.39 | $99.74 | $93.93 | 3,199,056 |
| 2018-05-07 | $98.53 | $98.99 | $98.29 | $98.58 | $92.83 | 2,152,136 |
| 2018-05-04 | $96.35 | $98.95 | $96.04 | $98.35 | $92.62 | 2,363,206 |
| 2018-05-03 | $97.17 | $97.32 | $95.51 | $97.14 | $91.48 | 3,572,286 |
| 2018-05-02 | $98.06 | $99.37 | $97.55 | $97.63 | $91.94 | 3,541,979 |
| 2018-05-01 | $98.82 | $98.82 | $97.29 | $98.58 | $92.83 | 2,915,158 |
| 2018-04-30 | $100.00 | $100.37 | $98.73 | $98.75 | $92.99 | 2,567,026 |
| 2018-04-27 | $99.99 | $100.29 | $98.93 | $99.61 | $93.80 | 2,017,355 |
| 2018-04-26 | $98.85 | $100.51 | $98.56 | $100.23 | $94.39 | 3,021,102 |
| 2018-04-25 | $100.00 | $100.30 | $97.90 | $98.78 | $93.02 | 5,129,150 |
| 2018-04-24 | $101.19 | $101.71 | $99.58 | $100.44 | $94.59 | 5,049,177 |
| 2018-04-23 | $100.78 | $101.16 | $99.91 | $100.61 | $94.75 | 3,183,325 |
| 2018-04-20 | $102.20 | $102.67 | $100.37 | $100.79 | $94.92 | 5,614,678 |
| 2018-04-19 | $99.36 | $102.96 | $99.05 | $102.37 | $96.40 | 11,716,884 |
| 2018-04-18 | $94.04 | $95.24 | $94.00 | $95.15 | $89.60 | 4,981,434 |
| 2018-04-17 | $93.96 | $94.60 | $93.59 | $93.86 | $88.39 | 2,651,652 |
| 2018-04-16 | $93.78 | $94.20 | $93.11 | $93.60 | $88.14 | 2,811,543 |
| 2018-04-13 | $94.13 | $94.30 | $92.54 | $93.03 | $87.61 | 2,510,298 |
| 2018-04-12 | $92.52 | $93.94 | $92.06 | $93.35 | $87.91 | 3,137,327 |
| 2018-04-11 | $91.94 | $92.81 | $91.36 | $91.60 | $86.26 | 4,064,893 |
| 2018-04-10 | $93.41 | $93.69 | $92.53 | $93.00 | $87.58 | 4,614,186 |
| 2018-04-09 | $92.70 | $94.24 | $91.96 | $92.14 | $86.77 | 3,109,723 |
| 2018-04-06 | $93.24 | $93.81 | $90.81 | $91.91 | $86.55 | 2,968,942 |
| 2018-04-05 | $94.20 | $95.05 | $93.80 | $94.20 | $88.71 | 2,482,315 |
| 2018-04-04 | $91.21 | $93.92 | $91.08 | $93.58 | $87.80 | 4,619,167 |
| 2018-04-03 | $91.55 | $92.93 | $91.18 | $92.74 | $87.01 | 2,864,528 |
| 2018-04-02 | $93.14 | $93.55 | $89.96 | $91.00 | $85.38 | 4,998,386 |
| 2018-03-29 | $92.39 | $94.37 | $92.29 | $93.28 | $87.52 | 4,940,615 |
| 2018-03-28 | $91.76 | $93.54 | $91.60 | $92.21 | $86.51 | 5,509,660 |
| 2018-03-27 | $92.81 | $93.74 | $90.87 | $91.42 | $85.77 | 4,306,212 |
| 2018-03-26 | $91.37 | $92.99 | $90.80 | $92.62 | $86.90 | 2,716,927 |
| 2018-03-23 | $91.82 | $92.36 | $90.41 | $90.45 | $84.86 | 5,028,935 |
| 2018-03-22 | $93.74 | $93.96 | $91.12 | $91.41 | $85.76 | 4,043,689 |
| 2018-03-21 | $94.62 | $96.27 | $94.40 | $94.74 | $88.89 | 2,123,354 |
| 2018-03-20 | $95.35 | $95.65 | $94.72 | $94.95 | $89.08 | 2,418,758 |
| 2018-03-19 | $95.44 | $95.48 | $93.80 | $94.84 | $88.98 | 2,476,373 |
| 2018-03-16 | $94.55 | $96.39 | $94.27 | $95.61 | $89.70 | 5,077,476 |
| 2018-03-15 | $95.06 | $95.41 | $93.96 | $94.39 | $88.56 | 3,200,089 |
| 2018-03-14 | $95.96 | $96.17 | $94.09 | $94.53 | $88.69 | 2,971,877 |
| 2018-03-13 | $98.12 | $98.23 | $95.08 | $95.37 | $89.48 | 4,810,020 |
| 2018-03-12 | $99.09 | $99.70 | $97.48 | $97.67 | $91.64 | 3,854,156 |
| 2018-03-09 | $97.58 | $99.11 | $97.06 | $99.05 | $92.93 | 2,985,912 |
| 2018-03-08 | $96.05 | $96.68 | $95.09 | $96.59 | $90.62 | 3,714,152 |
| 2018-03-07 | $95.21 | $95.73 | $94.28 | $95.64 | $89.73 | 3,594,855 |
| 2018-03-06 | $96.99 | $96.99 | $95.14 | $96.07 | $90.14 | 3,221,099 |
| 2018-03-05 | $95.09 | $97.29 | $94.70 | $96.66 | $90.69 | 2,661,437 |
| 2018-03-02 | $94.63 | $95.75 | $93.20 | $95.60 | $89.69 | 3,584,668 |
| 2018-03-01 | $97.82 | $98.30 | $94.53 | $95.14 | $89.26 | 4,369,841 |
| 2018-02-28 | $100.04 | $100.36 | $97.43 | $97.51 | $91.49 | 4,030,945 |
| 2018-02-27 | $101.66 | $102.12 | $99.58 | $99.58 | $93.43 | 5,148,216 |
| 2018-02-26 | $99.43 | $101.68 | $98.97 | $101.64 | $95.36 | 4,923,683 |
| 2018-02-23 | $97.78 | $98.84 | $97.55 | $98.80 | $92.70 | 2,404,743 |
| 2018-02-22 | $97.59 | $98.07 | $97.05 | $97.35 | $91.34 | 3,945,144 |
| 2018-02-21 | $96.92 | $98.49 | $96.75 | $97.50 | $91.48 | 4,327,928 |
| 2018-02-20 | $96.58 | $97.71 | $96.50 | $97.19 | $91.19 | 3,502,764 |
| 2018-02-16 | $96.37 | $97.49 | $96.25 | $96.79 | $90.81 | 3,270,966 |
| 2018-02-15 | $97.06 | $97.21 | $95.44 | $96.56 | $90.60 | 3,049,423 |
| 2018-02-14 | $93.97 | $96.56 | $93.67 | $96.23 | $90.29 | 3,241,579 |
| 2018-02-13 | $94.03 | $94.81 | $92.82 | $94.56 | $88.72 | 3,319,734 |
| 2018-02-12 | $92.58 | $95.68 | $92.42 | $94.70 | $88.85 | 7,347,430 |
| 2018-02-09 | $89.47 | $92.52 | $87.54 | $91.72 | $86.05 | 8,006,447 |
| 2018-02-08 | $93.75 | $93.97 | $88.28 | $88.34 | $82.88 | 5,525,624 |
| 2018-02-07 | $93.53 | $94.85 | $93.41 | $93.61 | $87.83 | 3,665,422 |
| 2018-02-06 | $89.75 | $94.22 | $88.51 | $94.18 | $88.36 | 7,176,373 |
| 2018-02-05 | $95.83 | $96.72 | $88.61 | $92.01 | $86.33 | 6,290,990 |
| 2018-02-02 | $99.53 | $99.69 | $96.64 | $96.68 | $90.71 | 4,578,750 |
| 2018-02-01 | $98.95 | $100.04 | $98.40 | $100.00 | $93.82 | 2,946,847 |
| 2018-01-31 | $98.74 | $99.71 | $98.50 | $99.40 | $93.26 | 3,160,668 |
| 2018-01-30 | $99.45 | $100.10 | $98.69 | $98.71 | $92.61 | 3,433,551 |
| 2018-01-29 | $99.75 | $100.18 | $99.23 | $99.41 | $93.27 | 3,163,523 |
| 2018-01-26 | $99.85 | $99.95 | $98.95 | $99.63 | $93.48 | 3,293,367 |
| 2018-01-25 | $99.43 | $100.11 | $99.20 | $99.69 | $93.53 | 2,983,411 |
| 2018-01-24 | $98.25 | $99.51 | $98.16 | $99.30 | $93.17 | 4,764,582 |
| 2018-01-23 | $98.16 | $98.40 | $97.44 | $97.98 | $91.93 | 4,365,014 |
| 2018-01-22 | $97.26 | $98.34 | $96.84 | $98.32 | $92.25 | 4,957,432 |
| 2018-01-19 | $97.01 | $98.94 | $96.35 | $98.03 | $91.97 | 12,271,926 |
| 2018-01-18 | $100.84 | $100.84 | $99.58 | $99.86 | $93.69 | 4,981,090 |
| 2018-01-17 | $100.99 | $101.00 | $99.24 | $100.76 | $94.54 | 4,461,257 |
| 2018-01-16 | $102.01 | $102.39 | $100.15 | $100.34 | $94.14 | 3,773,481 |
| 2018-01-12 | $100.86 | $101.03 | $99.93 | $100.97 | $94.73 | 3,204,207 |
| 2018-01-11 | $101.44 | $101.44 | $100.20 | $100.73 | $94.51 | 2,737,914 |
| 2018-01-10 | $100.39 | $101.59 | $100.33 | $101.22 | $94.97 | 2,271,356 |
| 2018-01-09 | $100.36 | $100.80 | $100.27 | $100.52 | $94.31 | 2,960,847 |
| 2018-01-08 | $101.00 | $101.20 | $100.12 | $100.15 | $93.96 | 1,776,126 |
| 2018-01-05 | $100.85 | $101.08 | $100.27 | $101.08 | $94.84 | 2,458,538 |
| 2018-01-04 | $100.03 | $101.65 | $99.91 | $100.85 | $94.62 | 3,106,483 |
| 2018-01-03 | $99.24 | $99.76 | $99.02 | $99.55 | $93.08 | 2,916,387 |
| 2018-01-02 | $99.73 | $99.73 | $98.22 | $98.94 | $92.51 | 2,745,208 |
| 2017-12-29 | $100.00 | $100.25 | $99.26 | $99.31 | $92.85 | 2,048,345 |
| 2017-12-28 | $99.64 | $99.91 | $99.36 | $99.70 | $93.22 | 1,914,882 |
| 2017-12-27 | $98.90 | $99.25 | $98.57 | $99.13 | $92.68 | 2,545,523 |
| 2017-12-26 | $98.80 | $98.92 | $98.13 | $98.57 | $92.16 | 1,568,660 |
| 2017-12-22 | $98.47 | $99.04 | $98.21 | $98.74 | $92.32 | 1,969,464 |
| 2017-12-21 | $98.98 | $99.19 | $98.37 | $98.50 | $92.10 | 2,321,483 |
| 2017-12-20 | $99.69 | $99.94 | $98.46 | $98.51 | $92.11 | 3,089,028 |
| 2017-12-19 | $100.04 | $100.39 | $99.12 | $99.15 | $92.70 | 3,269,550 |
| 2017-12-18 | $99.07 | $100.53 | $98.99 | $99.68 | $93.20 | 3,463,603 |
| 2017-12-15 | $97.86 | $98.84 | $97.44 | $98.52 | $92.11 | 7,461,188 |
| 2017-12-14 | $98.32 | $98.65 | $97.15 | $97.15 | $90.83 | 3,457,635 |
| 2017-12-13 | $99.12 | $99.31 | $97.76 | $97.78 | $91.42 | 3,434,294 |
| 2017-12-12 | $98.88 | $99.66 | $98.85 | $99.37 | $92.91 | 3,442,971 |
| 2017-12-11 | $98.60 | $99.04 | $98.24 | $99.00 | $92.56 | 2,964,899 |
| 2017-12-08 | $99.00 | $99.00 | $98.14 | $98.55 | $92.14 | 3,835,966 |
| 2017-12-07 | $97.76 | $99.12 | $97.48 | $98.58 | $92.17 | 3,017,895 |
| 2017-12-06 | $98.64 | $98.82 | $98.17 | $98.21 | $91.82 | 3,072,543 |
| 2017-12-05 | $99.20 | $99.75 | $98.58 | $98.71 | $92.29 | 3,520,193 |
| 2017-12-04 | $98.62 | $99.17 | $97.98 | $98.59 | $92.18 | 4,479,342 |
| 2017-12-01 | $98.08 | $98.22 | $95.85 | $97.86 | $91.50 | 3,442,381 |
| 2017-11-30 | $97.02 | $98.49 | $96.81 | $97.71 | $91.36 | 5,328,348 |
| 2017-11-29 | $95.96 | $97.32 | $95.60 | $96.60 | $90.32 | 4,325,505 |
| 2017-11-28 | $93.76 | $95.28 | $93.58 | $95.28 | $89.09 | 3,466,420 |
| 2017-11-27 | $93.57 | $94.00 | $93.36 | $93.47 | $87.39 | 2,713,926 |
| 2017-11-24 | $93.97 | $94.12 | $93.47 | $93.48 | $87.40 | 837,313 |
| 2017-11-22 | $94.39 | $94.71 | $93.48 | $93.82 | $87.72 | 2,157,602 |
| 2017-11-21 | $94.42 | $94.65 | $94.12 | $94.41 | $88.27 | 2,917,034 |
| 2017-11-20 | $93.92 | $94.34 | $93.68 | $93.95 | $87.84 | 3,416,861 |
| 2017-11-17 | $93.31 | $93.76 | $92.92 | $93.69 | $87.60 | 3,247,661 |
| 2017-11-16 | $93.55 | $94.04 | $93.30 | $93.56 | $87.48 | 2,582,041 |
| 2017-11-15 | $93.27 | $93.79 | $92.80 | $93.26 | $87.20 | 3,210,662 |
| 2017-11-14 | $93.57 | $93.79 | $92.94 | $93.76 | $87.66 | 2,297,649 |
| 2017-11-13 | $93.00 | $93.98 | $92.78 | $93.90 | $87.79 | 2,699,256 |
| 2017-11-10 | $93.79 | $94.15 | $93.39 | $93.52 | $87.44 | 2,713,377 |
| 2017-11-09 | $94.34 | $94.66 | $93.28 | $93.75 | $87.65 | 3,924,627 |
| 2017-11-08 | $95.10 | $95.28 | $94.45 | $95.13 | $88.94 | 2,156,377 |
| 2017-11-07 | $96.42 | $96.90 | $95.18 | $95.37 | $89.17 | 2,941,656 |
| 2017-11-06 | $96.35 | $96.73 | $95.93 | $96.29 | $90.03 | 1,840,961 |
| 2017-11-03 | $96.28 | $96.43 | $95.78 | $96.43 | $90.16 | 2,089,492 |
| 2017-11-02 | $96.00 | $96.24 | $95.39 | $95.98 | $89.74 | 3,007,188 |
| 2017-11-01 | $96.29 | $96.57 | $95.44 | $95.79 | $89.56 | 2,304,627 |
| 2017-10-31 | $94.98 | $95.61 | $94.52 | $95.52 | $89.31 | 3,108,501 |
| 2017-10-30 | $95.73 | $96.12 | $94.84 | $95.07 | $88.89 | 3,070,117 |
| 2017-10-27 | $95.45 | $96.02 | $95.03 | $95.79 | $89.56 | 3,196,767 |
| 2017-10-26 | $93.99 | $95.73 | $93.98 | $95.69 | $89.47 | 4,114,429 |
| 2017-10-25 | $94.00 | $94.24 | $93.27 | $93.56 | $87.48 | 3,608,027 |
| 2017-10-24 | $92.60 | $93.93 | $92.33 | $93.86 | $87.76 | 3,909,923 |
| 2017-10-23 | $92.22 | $93.09 | $92.22 | $92.38 | $86.37 | 2,957,373 |
| 2017-10-20 | $92.84 | $93.29 | $91.97 | $92.09 | $86.10 | 4,251,255 |
| 2017-10-19 | $90.40 | $92.95 | $90.04 | $91.90 | $85.92 | 6,493,960 |
| 2017-10-18 | $91.80 | $92.27 | $91.68 | $92.08 | $86.09 | 4,312,361 |
| 2017-10-17 | $91.94 | $92.10 | $91.58 | $91.69 | $85.73 | 2,899,162 |
| 2017-10-16 | $93.04 | $93.35 | $90.81 | $91.96 | $85.98 | 4,166,318 |
| 2017-10-13 | $91.50 | $92.92 | $91.26 | $92.86 | $86.82 | 3,133,381 |
| 2017-10-12 | $91.63 | $92.23 | $91.42 | $91.61 | $85.65 | 3,252,577 |
| 2017-10-11 | $91.86 | $92.65 | $91.81 | $91.96 | $85.98 | 2,983,603 |
| 2017-10-10 | $91.88 | $92.34 | $91.78 | $91.89 | $85.92 | 2,237,948 |
| 2017-10-09 | $91.59 | $91.96 | $91.50 | $91.69 | $85.73 | 1,641,639 |
| 2017-10-06 | $91.25 | $91.59 | $91.09 | $91.55 | $85.60 | 1,849,257 |
| 2017-10-05 | $90.96 | $91.62 | $90.77 | $91.16 | $85.23 | 2,947,430 |
| 2017-10-04 | $91.60 | $91.61 | $90.91 | $91.01 | $84.77 | 2,952,845 |
| 2017-10-03 | $90.59 | $91.64 | $90.59 | $91.43 | $85.16 | 2,866,910 |
| 2017-10-02 | $90.44 | $91.17 | $90.10 | $90.54 | $84.33 | 4,452,208 |
| 2017-09-29 | $90.04 | $90.77 | $89.93 | $90.46 | $84.25 | 2,953,374 |
| 2017-09-28 | $89.23 | $90.31 | $89.23 | $90.14 | $83.96 | 2,400,603 |
| 2017-09-27 | $89.68 | $89.74 | $89.03 | $89.49 | $83.35 | 2,825,604 |
| 2017-09-26 | $88.47 | $88.77 | $88.20 | $88.69 | $82.61 | 2,178,799 |
| 2017-09-25 | $88.28 | $88.64 | $87.84 | $88.21 | $82.16 | 2,803,167 |
| 2017-09-22 | $88.30 | $88.71 | $88.10 | $88.40 | $82.34 | 2,708,872 |
| 2017-09-21 | $88.45 | $88.80 | $88.04 | $88.42 | $82.35 | 2,873,250 |
| 2017-09-20 | $89.25 | $89.38 | $88.27 | $88.43 | $82.36 | 4,216,021 |
| 2017-09-19 | $87.97 | $89.23 | $87.88 | $89.00 | $82.90 | 3,560,231 |
| 2017-09-18 | $87.08 | $87.87 | $86.95 | $87.87 | $81.84 | 3,385,980 |
| 2017-09-15 | $86.52 | $86.99 | $86.07 | $86.99 | $81.02 | 7,677,325 |
| 2017-09-14 | $86.54 | $86.80 | $86.16 | $86.19 | $80.28 | 2,733,999 |
| 2017-09-13 | $86.42 | $86.77 | $86.39 | $86.64 | $80.70 | 2,345,263 |
| 2017-09-12 | $85.97 | $86.60 | $85.81 | $86.55 | $80.61 | 3,318,667 |
| 2017-09-11 | $84.97 | $86.12 | $84.97 | $85.69 | $79.81 | 3,246,351 |
| 2017-09-08 | $84.18 | $85.01 | $84.02 | $84.25 | $78.47 | 3,431,660 |
| 2017-09-07 | $85.27 | $85.52 | $84.08 | $84.41 | $78.62 | 2,828,715 |
| 2017-09-06 | $85.57 | $85.84 | $85.00 | $85.23 | $79.38 | 2,751,231 |
| 2017-09-05 | $85.72 | $85.91 | $84.68 | $85.31 | $79.46 | 3,089,837 |
| 2017-09-01 | $86.31 | $86.54 | $86.05 | $86.14 | $80.23 | 2,223,724 |
| 2017-08-31 | $86.00 | $86.28 | $85.70 | $86.10 | $80.19 | 3,700,988 |
| 2017-08-30 | $85.38 | $85.74 | $85.22 | $85.69 | $79.81 | 2,120,446 |
| 2017-08-29 | $84.75 | $85.51 | $84.40 | $85.42 | $79.56 | 2,762,567 |
| 2017-08-28 | $85.66 | $85.69 | $85.21 | $85.41 | $79.55 | 2,048,321 |
| 2017-08-25 | $85.50 | $85.96 | $85.42 | $85.47 | $79.61 | 2,274,860 |
| 2017-08-24 | $85.49 | $85.53 | $85.04 | $85.36 | $79.50 | 2,033,737 |
| 2017-08-23 | $84.71 | $85.51 | $84.70 | $85.28 | $79.43 | 1,935,325 |
| 2017-08-22 | $85.47 | $85.73 | $84.91 | $85.30 | $79.45 | 2,103,499 |
| 2017-08-21 | $85.45 | $85.64 | $84.95 | $85.30 | $79.45 | 2,345,046 |
| 2017-08-18 | $85.99 | $86.13 | $85.21 | $85.38 | $79.52 | 4,154,215 |
| 2017-08-17 | $87.34 | $87.63 | $86.05 | $86.09 | $80.18 | 3,799,414 |
| 2017-08-16 | $87.00 | $87.78 | $86.99 | $87.39 | $81.40 | 3,347,059 |
| 2017-08-15 | $85.99 | $86.97 | $85.88 | $86.79 | $80.84 | 3,736,733 |
| 2017-08-14 | $84.74 | $85.67 | $84.72 | $85.47 | $79.61 | 2,873,952 |
| 2017-08-11 | $84.76 | $84.86 | $83.97 | $84.29 | $78.51 | 3,078,642 |
| 2017-08-10 | $85.44 | $85.58 | $84.55 | $84.56 | $78.76 | 3,724,871 |
| 2017-08-09 | $85.74 | $85.97 | $85.24 | $85.69 | $79.81 | 2,909,535 |
| 2017-08-08 | $85.43 | $86.67 | $85.41 | $85.94 | $80.05 | 2,905,687 |
| 2017-08-07 | $86.10 | $86.19 | $85.68 | $85.85 | $79.96 | 2,006,627 |
| 2017-08-04 | $85.99 | $86.33 | $85.84 | $85.97 | $80.07 | 2,833,978 |
| 2017-08-03 | $85.24 | $85.88 | $85.14 | $85.54 | $79.67 | 2,376,636 |
| 2017-08-02 | $85.15 | $85.36 | $84.97 | $85.30 | $79.45 | 3,227,491 |
| 2017-08-01 | $85.72 | $85.84 | $85.14 | $85.24 | $79.39 | 3,083,365 |
| 2017-07-31 | $85.17 | $85.70 | $84.84 | $85.23 | $79.38 | 3,020,537 |
| 2017-07-28 | $83.88 | $85.10 | $83.62 | $84.80 | $78.98 | 3,061,274 |
| 2017-07-27 | $85.18 | $85.20 | $83.33 | $83.85 | $78.10 | 6,079,125 |
| 2017-07-26 | $85.41 | $85.72 | $85.17 | $85.30 | $79.45 | 2,991,483 |
| 2017-07-25 | $85.84 | $86.10 | $85.08 | $85.41 | $79.55 | 3,215,271 |
| 2017-07-24 | $85.45 | $85.67 | $83.86 | $85.00 | $79.17 | 5,330,158 |
| 2017-07-21 | $85.79 | $86.28 | $85.43 | $85.59 | $79.72 | 3,514,524 |
| 2017-07-20 | $84.94 | $85.45 | $84.53 | $85.35 | $79.50 | 5,290,497 |
| 2017-07-19 | $85.76 | $85.98 | $85.30 | $85.93 | $80.04 | 5,260,775 |
| 2017-07-18 | $84.96 | $85.56 | $84.76 | $85.52 | $79.65 | 2,814,334 |
| 2017-07-17 | $85.13 | $85.52 | $84.78 | $85.22 | $79.37 | 2,130,606 |
| 2017-07-14 | $84.85 | $85.56 | $84.59 | $85.28 | $79.43 | 3,318,256 |
| 2017-07-13 | $84.93 | $85.43 | $84.74 | $85.37 | $79.51 | 3,285,727 |
| 2017-07-12 | $84.28 | $84.98 | $84.06 | $84.82 | $79.00 | 4,621,510 |
| 2017-07-11 | $84.23 | $84.31 | $83.54 | $84.16 | $78.39 | 2,722,750 |
| 2017-07-10 | $84.13 | $84.57 | $83.97 | $84.30 | $78.52 | 2,147,043 |
| 2017-07-07 | $83.93 | $84.69 | $83.77 | $84.33 | $78.55 | 2,350,417 |
| 2017-07-06 | $84.67 | $84.84 | $83.72 | $83.74 | $78.00 | 3,197,088 |
| 2017-07-05 | $85.22 | $85.88 | $84.81 | $84.89 | $79.07 | 3,492,392 |
| 2017-07-03 | $84.69 | $85.74 | $84.69 | $85.10 | $78.96 | 2,306,874 |
| 2017-06-30 | $84.09 | $84.64 | $83.59 | $84.24 | $78.17 | 3,290,128 |
| 2017-06-29 | $84.92 | $85.39 | $83.16 | $83.63 | $77.60 | 5,076,165 |
| 2017-06-28 | $83.51 | $84.27 | $83.40 | $83.97 | $77.92 | 3,623,021 |
| 2017-06-27 | $83.06 | $83.52 | $83.01 | $83.08 | $77.09 | 2,994,458 |
| 2017-06-26 | $82.50 | $83.29 | $82.44 | $82.96 | $76.98 | 2,466,021 |
| 2017-06-23 | $82.39 | $82.70 | $82.06 | $82.22 | $76.29 | 3,686,948 |
| 2017-06-22 | $82.11 | $82.63 | $82.06 | $82.25 | $76.32 | 2,291,585 |
| 2017-06-21 | $82.60 | $82.80 | $81.99 | $82.21 | $76.28 | 2,682,288 |
| 2017-06-20 | $81.98 | $82.81 | $81.80 | $82.51 | $76.56 | 3,919,273 |
| 2017-06-19 | $81.56 | $81.94 | $81.29 | $81.88 | $75.98 | 2,974,669 |
| 2017-06-16 | $80.86 | $81.48 | $80.77 | $81.45 | $75.58 | 5,873,508 |
| 2017-06-15 | $80.38 | $81.24 | $80.23 | $80.70 | $74.88 | 2,769,491 |
| 2017-06-14 | $80.11 | $80.92 | $79.62 | $80.84 | $75.01 | 4,007,069 |
| 2017-06-13 | $80.20 | $80.74 | $80.07 | $80.59 | $74.78 | 3,169,235 |
| 2017-06-12 | $80.35 | $80.73 | $79.95 | $80.17 | $74.39 | 3,335,034 |
| 2017-06-09 | $80.39 | $80.73 | $79.73 | $80.31 | $74.52 | 3,844,377 |
| 2017-06-08 | $79.71 | $80.20 | $79.67 | $79.95 | $74.19 | 4,047,418 |
| 2017-06-07 | $78.91 | $80.09 | $78.79 | $79.81 | $74.06 | 4,283,977 |
| 2017-06-06 | $78.46 | $78.93 | $78.29 | $78.85 | $73.17 | 2,870,839 |
| 2017-06-05 | $78.75 | $79.20 | $78.61 | $78.97 | $73.28 | 2,737,634 |
| 2017-06-02 | $77.77 | $78.74 | $77.77 | $78.49 | $72.83 | 3,502,321 |
| 2017-06-01 | $77.23 | $78.38 | $76.95 | $78.28 | $72.64 | 3,547,868 |
| 2017-05-31 | $77.09 | $77.11 | $75.98 | $76.94 | $71.39 | 3,004,102 |
| 2017-05-30 | $77.24 | $77.42 | $76.99 | $77.09 | $71.53 | 2,058,057 |
| 2017-05-26 | $77.17 | $77.60 | $77.02 | $77.46 | $71.88 | 1,836,646 |
| 2017-05-25 | $77.49 | $77.92 | $77.26 | $77.44 | $71.86 | 3,178,895 |
| 2017-05-24 | $77.46 | $77.46 | $76.93 | $77.12 | $71.56 | 2,091,254 |
| 2017-05-23 | $77.02 | $77.42 | $76.82 | $77.20 | $71.63 | 2,221,314 |
| 2017-05-22 | $76.95 | $77.12 | $76.50 | $76.98 | $71.43 | 2,763,217 |
| 2017-05-19 | $76.55 | $77.35 | $76.30 | $76.80 | $71.26 | 3,278,200 |
| 2017-05-18 | $76.27 | $76.85 | $75.97 | $76.38 | $70.87 | 3,539,684 |
| 2017-05-17 | $76.78 | $77.45 | $76.24 | $76.37 | $70.86 | 4,388,465 |
| 2017-05-16 | $78.60 | $78.64 | $77.84 | $78.13 | $72.50 | 2,440,543 |
| 2017-05-15 | $77.48 | $78.62 | $77.48 | $78.33 | $72.68 | 3,312,034 |
| 2017-05-12 | $77.70 | $77.81 | $77.22 | $77.49 | $71.90 | 2,838,486 |
| 2017-05-11 | $78.20 | $78.45 | $77.25 | $77.92 | $72.30 | 3,725,789 |
| 2017-05-10 | $78.28 | $78.66 | $78.14 | $78.65 | $72.98 | 2,388,019 |
| 2017-05-09 | $78.16 | $78.74 | $78.09 | $78.44 | $72.79 | 2,554,194 |
| 2017-05-08 | $78.50 | $78.74 | $77.95 | $78.16 | $72.53 | 2,554,010 |
| 2017-05-05 | $78.61 | $78.73 | $77.88 | $78.32 | $72.67 | 2,912,435 |
| 2017-05-04 | $79.23 | $79.42 | $77.99 | $78.33 | $72.68 | 3,889,049 |
| 2017-05-03 | $79.23 | $79.51 | $78.70 | $78.83 | $73.15 | 3,797,160 |
| 2017-05-02 | $79.15 | $79.66 | $79.15 | $79.54 | $73.81 | 3,302,691 |
| 2017-05-01 | $79.22 | $79.49 | $78.88 | $79.23 | $73.52 | 3,436,003 |
| 2017-04-28 | $79.94 | $80.17 | $79.05 | $79.25 | $73.54 | 5,303,679 |
| 2017-04-27 | $80.77 | $80.87 | $80.08 | $80.33 | $74.54 | 2,891,883 |
| 2017-04-26 | $80.62 | $80.92 | $80.15 | $80.52 | $74.72 | 3,632,523 |
| 2017-04-25 | $81.06 | $81.40 | $80.63 | $80.63 | $74.82 | 5,043,084 |
| 2017-04-24 | $80.64 | $80.92 | $80.24 | $80.45 | $74.65 | 3,563,193 |
| 2017-04-21 | $79.88 | $80.48 | $79.49 | $79.59 | $73.85 | 5,837,812 |
| 2017-04-20 | $77.50 | $80.28 | $77.46 | $80.02 | $74.25 | 11,098,684 |
| 2017-04-19 | $76.19 | $76.29 | $75.51 | $75.55 | $70.10 | 5,283,593 |
| 2017-04-18 | $76.45 | $76.49 | $75.53 | $75.79 | $70.33 | 3,845,877 |
| 2017-04-17 | $75.83 | $76.71 | $75.63 | $76.67 | $71.14 | 4,160,796 |
| 2017-04-13 | $76.33 | $76.81 | $75.70 | $75.80 | $70.34 | 3,666,554 |
| 2017-04-12 | $77.39 | $77.48 | $76.58 | $76.68 | $71.15 | 3,055,820 |
| 2017-04-11 | $77.53 | $77.57 | $76.69 | $77.26 | $71.69 | 4,642,341 |
| 2017-04-10 | $77.92 | $78.11 | $77.36 | $77.49 | $71.90 | 2,217,051 |
| 2017-04-07 | $77.48 | $78.24 | $77.37 | $77.77 | $72.16 | 2,203,039 |
| 2017-04-06 | $77.76 | $78.30 | $77.15 | $77.92 | $72.30 | 2,914,808 |
| 2017-04-05 | $78.51 | $79.03 | $77.66 | $77.76 | $72.15 | 2,858,427 |
| 2017-04-04 | $78.49 | $78.61 | $78.15 | $78.26 | $72.32 | 2,563,659 |
| 2017-04-03 | $79.17 | $79.18 | $77.97 | $78.59 | $72.63 | 3,022,678 |
| 2017-03-31 | $78.93 | $79.43 | $78.80 | $79.11 | $73.11 | 5,228,391 |
| 2017-03-30 | $78.20 | $79.30 | $78.09 | $79.21 | $73.20 | 2,924,106 |
| 2017-03-29 | $78.45 | $79.34 | $78.14 | $78.25 | $72.31 | 2,913,623 |
| 2017-03-28 | $77.51 | $78.86 | $77.39 | $78.64 | $72.67 | 4,235,902 |
| 2017-03-27 | $77.21 | $77.82 | $76.67 | $77.60 | $71.71 | 3,835,309 |
| 2017-03-24 | $78.11 | $78.84 | $77.87 | $78.20 | $72.27 | 4,726,801 |
| 2017-03-23 | $77.57 | $78.40 | $77.51 | $77.84 | $71.93 | 4,082,889 |
| 2017-03-22 | $77.43 | $78.18 | $77.06 | $77.67 | $71.78 | 4,877,322 |
| 2017-03-21 | $78.93 | $79.13 | $77.32 | $77.53 | $71.65 | 6,804,000 |
| 2017-03-20 | $79.15 | $79.60 | $78.83 | $78.85 | $72.87 | 3,099,528 |
| 2017-03-17 | $79.92 | $79.96 | $78.98 | $79.25 | $73.24 | 6,672,551 |
| 2017-03-16 | $79.47 | $80.10 | $79.39 | $79.77 | $73.72 | 3,474,802 |
| 2017-03-15 | $79.85 | $79.89 | $78.99 | $79.23 | $73.22 | 4,337,240 |
| 2017-03-14 | $78.96 | $79.80 | $78.83 | $79.69 | $73.64 | 3,321,548 |
| 2017-03-13 | $79.38 | $79.54 | $79.06 | $79.21 | $73.20 | 3,664,310 |
| 2017-03-10 | $79.38 | $79.46 | $78.88 | $79.38 | $73.36 | 3,762,755 |
| 2017-03-09 | $79.19 | $79.70 | $78.81 | $79.30 | $73.28 | 4,573,537 |
| 2017-03-08 | $80.00 | $80.37 | $78.97 | $79.04 | $73.04 | 4,326,793 |
| 2017-03-07 | $79.77 | $80.02 | $79.33 | $79.58 | $73.54 | 4,433,958 |
| 2017-03-06 | $79.50 | $79.68 | $79.09 | $79.50 | $73.47 | 3,670,253 |
| 2017-03-03 | $80.27 | $80.66 | $79.82 | $79.88 | $73.82 | 4,597,534 |
| 2017-03-02 | $81.66 | $81.66 | $80.06 | $80.10 | $74.02 | 4,409,488 |
| 2017-03-01 | $81.05 | $82.00 | $81.02 | $81.92 | $75.70 | 4,746,363 |
| 2017-02-28 | $80.12 | $80.49 | $79.77 | $80.06 | $73.98 | 4,415,162 |
| 2017-02-27 | $79.75 | $80.31 | $79.59 | $80.17 | $74.09 | 2,619,409 |
| 2017-02-24 | $79.76 | $79.89 | $79.26 | $79.76 | $73.71 | 3,932,313 |
| 2017-02-23 | $79.87 | $80.45 | $79.77 | $80.05 | $73.97 | 3,339,493 |
| 2017-02-22 | $79.83 | $79.98 | $79.39 | $79.86 | $73.80 | 2,942,964 |
| 2017-02-21 | $79.92 | $80.45 | $79.64 | $79.97 | $73.90 | 3,505,566 |
| 2017-02-17 | $79.22 | $79.78 | $78.90 | $79.71 | $73.66 | 2,690,250 |
| 2017-02-16 | $79.46 | $79.60 | $78.92 | $79.51 | $73.48 | 4,295,031 |
| 2017-02-15 | $79.79 | $80.10 | $78.67 | $79.60 | $73.56 | 5,704,079 |
| 2017-02-14 | $79.00 | $79.45 | $78.67 | $79.41 | $73.38 | 3,510,438 |
| 2017-02-13 | $78.82 | $79.18 | $78.48 | $78.91 | $72.92 | 3,317,118 |
| 2017-02-10 | $78.50 | $78.69 | $78.23 | $78.48 | $72.52 | 2,191,153 |
| 2017-02-09 | $77.90 | $78.37 | $77.67 | $78.18 | $72.25 | 3,031,767 |
| 2017-02-08 | $77.54 | $77.94 | $77.08 | $77.80 | $71.90 | 2,223,099 |
| 2017-02-07 | $78.06 | $78.38 | $77.52 | $77.72 | $71.82 | 2,060,209 |
| 2017-02-06 | $77.72 | $78.41 | $77.48 | $77.82 | $71.91 | 3,229,512 |
| 2017-02-03 | $77.14 | $78.42 | $76.91 | $78.04 | $72.12 | 5,235,837 |
| 2017-02-02 | $76.23 | $76.89 | $76.06 | $76.51 | $70.70 | 3,655,543 |
| 2017-02-01 | $76.85 | $77.44 | $76.58 | $76.76 | $70.93 | 3,916,764 |
| 2017-01-31 | $76.86 | $77.25 | $75.97 | $76.38 | $70.58 | 5,568,099 |
| 2017-01-30 | $76.83 | $77.32 | $76.54 | $77.28 | $71.41 | 5,344,512 |
| 2017-01-27 | $77.00 | $77.30 | $76.54 | $76.85 | $71.02 | 3,530,945 |
| 2017-01-26 | $76.95 | $77.46 | $76.63 | $76.93 | $71.09 | 3,344,801 |
| 2017-01-25 | $78.00 | $78.02 | $76.40 | $76.89 | $71.05 | 5,278,290 |
| 2017-01-24 | $76.33 | $77.66 | $76.09 | $77.43 | $71.55 | 4,024,267 |
| 2017-01-23 | $75.92 | $76.48 | $75.73 | $75.97 | $70.20 | 4,444,292 |
| 2017-01-20 | $75.99 | $76.91 | $75.39 | $76.20 | $70.42 | 8,465,919 |
| 2017-01-19 | $77.61 | $77.78 | $76.61 | $76.69 | $70.87 | 8,111,384 |
| 2017-01-18 | $77.11 | $77.61 | $76.51 | $77.49 | $71.61 | 5,980,549 |
| 2017-01-17 | $77.40 | $77.70 | $76.47 | $76.60 | $70.79 | 6,450,259 |
| 2017-01-13 | $76.93 | $77.63 | $76.41 | $76.62 | $70.80 | 3,453,668 |
| 2017-01-12 | $76.83 | $76.95 | $75.84 | $76.88 | $71.05 | 4,056,691 |
| 2017-01-11 | $76.67 | $77.44 | $76.10 | $76.91 | $71.07 | 4,500,174 |
| 2017-01-10 | $76.52 | $78.00 | $76.12 | $76.65 | $70.83 | 9,561,414 |
| 2017-01-09 | $76.14 | $76.50 | $75.53 | $75.86 | $70.10 | 4,817,587 |
| 2017-01-06 | $75.40 | $75.92 | $75.06 | $75.47 | $69.74 | 3,089,593 |
| 2017-01-05 | $76.00 | $76.18 | $74.82 | $75.32 | $69.60 | 3,383,003 |
| 2017-01-04 | $75.26 | $76.55 | $75.06 | $76.26 | $70.47 | 4,635,796 |
| 2017-01-03 | $74.89 | $75.75 | $74.74 | $75.35 | $69.34 | 5,853,881 |
| 2016-12-30 | $73.96 | $74.34 | $73.84 | $74.08 | $68.17 | 3,378,805 |
| 2016-12-29 | $74.27 | $74.68 | $73.50 | $73.92 | $68.02 | 2,573,668 |
| 2016-12-28 | $75.03 | $75.38 | $74.15 | $74.37 | $68.44 | 2,517,302 |
| 2016-12-27 | $75.10 | $75.11 | $74.79 | $74.98 | $69.00 | 2,049,447 |
| 2016-12-23 | $74.74 | $75.24 | $74.74 | $74.97 | $68.99 | 1,957,449 |
| 2016-12-22 | $75.00 | $75.37 | $74.50 | $74.58 | $68.63 | 2,864,974 |
| 2016-12-21 | $75.11 | $75.57 | $74.69 | $75.32 | $69.31 | 3,244,537 |
| 2016-12-20 | $75.00 | $75.50 | $74.53 | $75.06 | $69.07 | 3,244,923 |
| 2016-12-19 | $74.68 | $75.13 | $74.14 | $74.55 | $68.60 | 3,076,648 |
| 2016-12-16 | $75.29 | $75.38 | $74.58 | $75.00 | $69.02 | 8,200,338 |
| 2016-12-15 | $74.54 | $75.74 | $74.34 | $74.94 | $68.96 | 4,061,600 |
| 2016-12-14 | $73.53 | $75.73 | $73.24 | $74.07 | $68.16 | 5,415,655 |
| 2016-12-13 | $73.67 | $74.23 | $73.11 | $73.84 | $67.95 | 2,892,870 |
| 2016-12-12 | $74.70 | $74.70 | $73.15 | $73.58 | $67.71 | 3,654,846 |
| 2016-12-09 | $74.84 | $74.91 | $74.29 | $74.77 | $68.81 | 2,566,883 |
| 2016-12-08 | $74.80 | $75.20 | $73.99 | $74.91 | $68.94 | 3,415,750 |
| 2016-12-07 | $72.47 | $74.72 | $72.23 | $74.29 | $68.36 | 5,801,483 |
| 2016-12-06 | $72.47 | $72.74 | $72.08 | $72.31 | $66.54 | 3,843,944 |
| 2016-12-05 | $72.33 | $72.64 | $71.99 | $72.03 | $66.29 | 3,929,106 |
| 2016-12-02 | $72.52 | $72.66 | $71.43 | $71.86 | $66.13 | 2,959,077 |
| 2016-12-01 | $72.45 | $72.77 | $71.78 | $72.53 | $66.75 | 4,297,732 |
| 2016-11-30 | $72.00 | $72.33 | $71.78 | $72.04 | $66.29 | 4,812,440 |
| 2016-11-29 | $72.20 | $72.26 | $71.39 | $71.49 | $65.79 | 3,814,802 |
| 2016-11-28 | $72.53 | $72.77 | $71.97 | $72.13 | $66.38 | 4,467,747 |
| 2016-11-25 | $72.97 | $73.18 | $72.46 | $72.86 | $67.05 | 1,900,447 |
| 2016-11-23 | $71.94 | $72.92 | $71.51 | $72.88 | $67.07 | 4,691,260 |
| 2016-11-22 | $71.82 | $71.88 | $70.87 | $71.72 | $66.00 | 4,086,200 |
| 2016-11-21 | $71.31 | $71.67 | $70.96 | $71.54 | $65.83 | 3,368,167 |
| 2016-11-18 | $71.53 | $71.60 | $70.77 | $71.00 | $65.34 | 5,430,609 |
| 2016-11-17 | $71.69 | $72.00 | $71.32 | $71.78 | $66.06 | 3,797,127 |
| 2016-11-16 | $71.95 | $72.40 | $71.28 | $71.68 | $65.96 | 4,492,650 |
| 2016-11-15 | $72.13 | $72.48 | $71.24 | $72.47 | $66.69 | 4,431,192 |
| 2016-11-14 | $70.80 | $72.68 | $70.63 | $72.42 | $66.64 | 8,084,104 |
| 2016-11-11 | $69.97 | $70.59 | $69.65 | $70.50 | $64.88 | 4,656,115 |
| 2016-11-10 | $69.24 | $70.40 | $69.05 | $70.11 | $64.52 | 9,418,695 |
| 2016-11-09 | $67.16 | $69.00 | $67.06 | $68.74 | $63.26 | 9,319,120 |
| 2016-11-08 | $66.79 | $67.26 | $66.31 | $67.07 | $61.72 | 3,955,973 |
| 2016-11-07 | $66.85 | $67.33 | $66.65 | $67.00 | $61.66 | 4,012,053 |
| 2016-11-04 | $65.50 | $66.08 | $65.03 | $65.51 | $60.29 | 3,429,896 |
| 2016-11-03 | $65.53 | $65.76 | $65.04 | $65.33 | $60.12 | 3,796,470 |
| 2016-11-02 | $65.76 | $66.03 | $65.14 | $65.45 | $60.23 | 3,658,890 |
| 2016-11-01 | $66.77 | $66.81 | $65.73 | $66.25 | $60.97 | 3,761,564 |
| 2016-10-31 | $66.81 | $66.83 | $66.31 | $66.42 | $61.12 | 3,233,384 |
| 2016-10-28 | $67.15 | $67.22 | $66.30 | $66.45 | $61.15 | 4,994,491 |
| 2016-10-27 | $67.00 | $67.22 | $66.43 | $66.93 | $61.59 | 4,751,290 |
| 2016-10-26 | $66.50 | $67.07 | $66.14 | $66.80 | $61.47 | 3,621,817 |
| 2016-10-25 | $66.93 | $67.38 | $66.61 | $66.74 | $61.42 | 3,882,253 |
| 2016-10-24 | $67.69 | $67.93 | $67.07 | $67.09 | $61.74 | 5,174,043 |
| 2016-10-21 | $66.45 | $67.59 | $66.40 | $67.36 | $61.99 | 8,560,975 |
| 2016-10-20 | $65.34 | $67.78 | $64.75 | $66.78 | $61.45 | 25,862,891 |
| 2016-10-19 | $60.42 | $61.68 | $60.27 | $61.25 | $56.36 | 7,888,481 |
| 2016-10-18 | $60.52 | $60.57 | $59.88 | $60.08 | $55.29 | 3,416,606 |
| 2016-10-17 | $60.27 | $60.42 | $59.78 | $59.90 | $55.12 | 3,903,945 |
| 2016-10-14 | $61.01 | $61.20 | $60.10 | $60.15 | $55.35 | 4,963,649 |
| 2016-10-13 | $60.23 | $60.56 | $59.50 | $60.41 | $55.59 | 4,220,483 |
| 2016-10-12 | $60.82 | $61.05 | $60.58 | $60.69 | $55.85 | 3,293,269 |
| 2016-10-11 | $61.53 | $61.70 | $60.55 | $60.86 | $56.01 | 3,926,531 |
| 2016-10-10 | $62.15 | $62.49 | $61.87 | $61.90 | $56.96 | 2,522,929 |
| 2016-10-07 | $62.11 | $62.27 | $61.48 | $61.76 | $56.83 | 4,217,375 |
| 2016-10-06 | $63.56 | $63.68 | $61.76 | $61.94 | $57.00 | 7,975,755 |
| 2016-10-05 | $63.77 | $64.53 | $63.69 | $64.36 | $59.23 | 3,345,014 |
| 2016-10-04 | $63.84 | $64.38 | $63.71 | $63.91 | $58.52 | 3,709,357 |
| 2016-10-03 | $63.83 | $64.05 | $63.54 | $63.81 | $58.43 | 2,770,007 |
| 2016-09-30 | $63.78 | $64.37 | $63.63 | $64.04 | $58.64 | 4,289,218 |
| 2016-09-29 | $64.21 | $64.81 | $62.96 | $63.37 | $58.03 | 4,132,452 |
| 2016-09-28 | $64.27 | $64.50 | $63.73 | $64.22 | $58.81 | 3,580,082 |
| 2016-09-27 | $63.93 | $64.42 | $63.58 | $64.28 | $58.86 | 3,916,263 |
| 2016-09-26 | $63.44 | $64.13 | $62.85 | $63.42 | $58.07 | 6,946,435 |
| 2016-09-23 | $64.51 | $64.83 | $63.79 | $63.85 | $58.47 | 5,083,761 |
| 2016-09-22 | $64.35 | $65.08 | $64.33 | $64.63 | $59.18 | 3,213,744 |
| 2016-09-21 | $63.99 | $64.50 | $63.72 | $64.28 | $58.86 | 3,849,309 |
| 2016-09-20 | $64.52 | $64.64 | $63.70 | $63.72 | $58.35 | 2,927,577 |
| 2016-09-19 | $63.96 | $64.58 | $63.67 | $64.06 | $58.66 | 3,388,573 |
| 2016-09-16 | $63.37 | $63.95 | $63.16 | $63.66 | $58.29 | 10,475,829 |
| 2016-09-15 | $63.40 | $64.17 | $63.26 | $63.83 | $58.45 | 4,660,355 |
| 2016-09-14 | $64.36 | $64.36 | $63.34 | $63.48 | $58.13 | 5,403,097 |
| 2016-09-13 | $65.22 | $65.32 | $64.04 | $64.36 | $58.93 | 5,620,271 |
| 2016-09-12 | $64.72 | $66.09 | $64.14 | $65.90 | $60.34 | 4,923,161 |
| 2016-09-09 | $65.74 | $66.02 | $65.12 | $65.12 | $59.63 | 5,144,878 |
| 2016-09-08 | $66.15 | $66.71 | $66.05 | $66.24 | $60.66 | 4,078,875 |
| 2016-09-07 | $65.49 | $66.20 | $65.31 | $66.19 | $60.61 | 3,200,694 |
| 2016-09-06 | $65.16 | $65.77 | $65.05 | $65.76 | $60.22 | 3,956,384 |
| 2016-09-02 | $65.06 | $65.67 | $64.86 | $65.19 | $59.69 | 3,131,691 |
| 2016-09-01 | $65.55 | $65.64 | $64.42 | $64.86 | $59.39 | 3,657,718 |
| 2016-08-31 | $65.47 | $65.72 | $64.87 | $65.58 | $60.05 | 4,783,608 |
| 2016-08-30 | $65.77 | $65.97 | $65.10 | $65.45 | $59.93 | 3,775,806 |
| 2016-08-29 | $65.00 | $65.77 | $64.80 | $65.52 | $60.00 | 4,173,845 |
| 2016-08-26 | $65.27 | $65.49 | $64.52 | $64.79 | $59.33 | 3,623,618 |
| 2016-08-25 | $65.00 | $65.15 | $64.76 | $65.00 | $59.52 | 4,243,804 |
| 2016-08-24 | $65.85 | $66.12 | $65.05 | $65.16 | $59.67 | 4,128,222 |
| 2016-08-23 | $65.73 | $66.28 | $65.68 | $65.68 | $60.14 | 3,551,696 |
| 2016-08-22 | $65.53 | $65.54 | $64.96 | $65.36 | $59.85 | 3,230,735 |
| 2016-08-19 | $65.47 | $65.68 | $65.07 | $65.53 | $60.01 | 2,783,160 |
| 2016-08-18 | $65.52 | $65.78 | $65.27 | $65.63 | $60.10 | 2,807,456 |
| 2016-08-17 | $65.40 | $65.85 | $65.09 | $65.68 | $60.14 | 3,054,603 |
| 2016-08-16 | $65.61 | $65.67 | $65.28 | $65.30 | $59.79 | 2,805,603 |
| 2016-08-15 | $65.27 | $65.82 | $65.27 | $65.63 | $60.10 | 3,136,685 |
| 2016-08-12 | $65.16 | $65.51 | $65.01 | $65.38 | $59.87 | 2,103,814 |
| 2016-08-11 | $65.00 | $65.66 | $64.89 | $65.48 | $59.96 | 2,450,148 |
| 2016-08-10 | $65.43 | $65.50 | $64.58 | $64.74 | $59.28 | 2,882,977 |
| 2016-08-09 | $65.83 | $66.01 | $65.17 | $65.39 | $59.88 | 3,701,576 |
| 2016-08-08 | $65.83 | $66.25 | $65.61 | $65.83 | $60.28 | 3,253,729 |
| 2016-08-05 | $64.54 | $65.71 | $64.35 | $65.52 | $60.00 | 4,863,805 |
| 2016-08-04 | $63.88 | $64.02 | $63.51 | $63.94 | $58.55 | 3,680,004 |
| 2016-08-03 | $63.50 | $64.02 | $63.47 | $63.83 | $58.45 | 3,034,536 |
| 2016-08-02 | $63.96 | $64.22 | $63.20 | $63.47 | $58.12 | 2,530,953 |
| 2016-08-01 | $64.49 | $64.74 | $63.96 | $64.13 | $58.72 | 2,913,279 |
| 2016-07-29 | $64.70 | $64.74 | $64.17 | $64.46 | $59.03 | 3,732,749 |
| 2016-07-28 | $64.36 | $64.97 | $64.06 | $64.79 | $59.33 | 3,043,993 |
| 2016-07-27 | $64.27 | $64.94 | $64.21 | $64.59 | $59.14 | 3,163,014 |
| 2016-07-26 | $64.43 | $64.55 | $63.98 | $64.37 | $58.94 | 2,745,870 |
| 2016-07-25 | $64.20 | $64.42 | $64.04 | $64.33 | $58.91 | 3,060,278 |
| 2016-07-22 | $63.40 | $64.34 | $63.37 | $64.28 | $58.86 | 4,063,417 |
| 2016-07-21 | $63.80 | $64.38 | $62.88 | $63.43 | $58.08 | 9,522,064 |
| 2016-07-20 | $64.29 | $64.80 | $63.50 | $64.48 | $59.04 | 8,292,904 |
| 2016-07-19 | $63.69 | $64.17 | $63.50 | $64.16 | $58.75 | 3,831,886 |
| 2016-07-18 | $63.96 | $64.12 | $63.54 | $63.99 | $58.60 | 3,259,677 |
| 2016-07-15 | $63.95 | $64.11 | $63.31 | $63.78 | $58.40 | 3,674,638 |
| 2016-07-14 | $63.66 | $64.00 | $63.41 | $63.61 | $58.25 | 4,417,183 |
| 2016-07-13 | $62.98 | $63.35 | $62.64 | $63.10 | $57.78 | 3,887,554 |
| 2016-07-12 | $62.63 | $63.33 | $62.63 | $63.00 | $57.69 | 4,531,851 |
| 2016-07-11 | $61.95 | $62.46 | $61.86 | $62.16 | $56.92 | 3,414,353 |
| 2016-07-08 | $60.68 | $61.60 | $60.55 | $61.49 | $56.31 | 5,768,400 |
| 2016-07-07 | $59.48 | $60.33 | $59.38 | $59.81 | $54.77 | 5,077,371 |
| 2016-07-06 | $58.75 | $59.73 | $58.25 | $59.48 | $54.47 | 5,484,324 |
| 2016-07-05 | $60.22 | $60.39 | $58.96 | $59.15 | $54.16 | 4,911,842 |
| 2016-07-01 | $60.80 | $61.52 | $60.57 | $60.69 | $55.57 | 4,166,349 |
| 2016-06-30 | $59.87 | $60.76 | $58.82 | $60.76 | $55.64 | 8,535,412 |
| 2016-06-29 | $57.95 | $59.70 | $57.86 | $59.63 | $54.60 | 6,281,076 |
| 2016-06-28 | $58.25 | $58.61 | $57.15 | $57.90 | $52.76 | 8,294,028 |
| 2016-06-27 | $59.34 | $59.34 | $57.33 | $57.67 | $52.55 | 7,581,100 |
| 2016-06-24 | $60.48 | $61.70 | $60.00 | $60.06 | $54.73 | 10,797,767 |
| 2016-06-23 | $62.84 | $63.27 | $62.47 | $63.25 | $57.64 | 3,624,324 |
| 2016-06-22 | $62.29 | $62.64 | $61.88 | $61.95 | $56.45 | 3,462,767 |
| 2016-06-21 | $62.30 | $62.48 | $61.75 | $62.29 | $56.76 | 3,360,639 |
| 2016-06-20 | $62.65 | $63.41 | $62.23 | $62.30 | $56.77 | 4,289,135 |
| 2016-06-17 | $61.93 | $62.43 | $61.62 | $61.86 | $56.37 | 6,521,456 |
| 2016-06-16 | $60.94 | $62.11 | $60.66 | $61.93 | $56.43 | 5,543,625 |
| 2016-06-15 | $61.47 | $62.16 | $60.86 | $61.42 | $55.97 | 5,979,857 |
| 2016-06-14 | $63.59 | $63.66 | $60.38 | $61.07 | $55.65 | 12,323,110 |
| 2016-06-13 | $64.80 | $64.89 | $63.63 | $63.67 | $58.02 | 5,883,144 |
| 2016-06-10 | $65.26 | $65.48 | $64.71 | $64.97 | $59.20 | 3,939,141 |
| 2016-06-09 | $65.72 | $65.78 | $64.90 | $65.71 | $59.88 | 3,889,916 |
| 2016-06-08 | $65.94 | $66.58 | $65.94 | $66.26 | $60.38 | 2,601,058 |
| 2016-06-07 | $66.15 | $66.60 | $65.88 | $65.89 | $60.04 | 3,779,456 |
| 2016-06-06 | $65.55 | $66.20 | $65.50 | $65.94 | $60.09 | 3,915,959 |
| 2016-06-03 | $65.53 | $65.82 | $64.77 | $65.49 | $59.68 | 4,352,049 |
| 2016-06-02 | $65.86 | $66.41 | $65.60 | $66.41 | $60.52 | 3,052,754 |
| 2016-06-01 | $65.44 | $65.96 | $65.18 | $65.91 | $60.06 | 3,815,987 |
| 2016-05-31 | $65.70 | $65.92 | $65.40 | $65.76 | $59.92 | 5,255,824 |
| 2016-05-27 | $65.39 | $65.70 | $65.33 | $65.52 | $59.71 | 3,957,118 |
| 2016-05-26 | $65.29 | $65.37 | $64.95 | $65.23 | $59.44 | 3,593,497 |
| 2016-05-25 | $65.04 | $65.76 | $65.01 | $65.31 | $59.51 | 5,755,934 |
| 2016-05-24 | $63.79 | $65.10 | $63.79 | $64.87 | $59.11 | 3,946,138 |
| 2016-05-23 | $63.86 | $64.10 | $63.56 | $63.59 | $57.95 | 3,074,024 |
| 2016-05-20 | $63.16 | $64.14 | $62.95 | $63.92 | $58.25 | 5,278,321 |
| 2016-05-19 | $63.06 | $63.53 | $62.32 | $62.74 | $57.17 | 4,587,020 |
| 2016-05-18 | $62.53 | $63.61 | $62.53 | $63.52 | $57.88 | 5,316,786 |
| 2016-05-17 | $63.86 | $64.10 | $62.59 | $62.76 | $57.19 | 7,977,583 |
| 2016-05-16 | $64.02 | $64.30 | $63.67 | $64.07 | $58.38 | 4,879,519 |
| 2016-05-13 | $64.35 | $64.98 | $64.05 | $64.12 | $58.43 | 4,524,018 |
| 2016-05-12 | $65.07 | $65.36 | $64.07 | $64.34 | $58.63 | 3,608,458 |
| 2016-05-11 | $64.62 | $65.32 | $64.41 | $64.59 | $58.86 | 4,959,506 |
| 2016-05-10 | $64.34 | $65.13 | $63.99 | $64.84 | $59.09 | 4,041,528 |
| 2016-05-09 | $64.23 | $64.58 | $63.77 | $63.98 | $58.30 | 4,261,058 |
| 2016-05-06 | $63.76 | $64.71 | $63.45 | $64.51 | $58.79 | 3,667,658 |
| 2016-05-05 | $64.46 | $64.72 | $63.79 | $63.92 | $58.25 | 4,037,205 |
| 2016-05-04 | $64.13 | $64.75 | $63.83 | $64.26 | $58.56 | 4,998,033 |
| 2016-05-03 | $65.03 | $65.05 | $64.33 | $64.85 | $59.10 | 4,745,419 |
| 2016-05-02 | $65.58 | $66.05 | $65.18 | $65.68 | $59.85 | 4,329,995 |
| 2016-04-29 | $65.57 | $65.79 | $64.85 | $65.43 | $59.62 | 5,051,200 |
| 2016-04-28 | $65.73 | $66.49 | $65.56 | $65.84 | $60.00 | 3,797,337 |
| 2016-04-27 | $66.39 | $66.67 | $65.83 | $66.23 | $60.35 | 4,539,710 |
| 2016-04-26 | $65.98 | $66.43 | $65.63 | $66.20 | $60.33 | 3,979,143 |
| 2016-04-25 | $65.64 | $65.85 | $65.14 | $65.70 | $59.87 | 4,201,688 |
| 2016-04-22 | $65.05 | $66.22 | $65.05 | $65.93 | $60.08 | 5,946,203 |
| 2016-04-21 | $67.00 | $67.34 | $65.40 | $65.61 | $59.79 | 9,466,157 |
| 2016-04-20 | $64.12 | $65.33 | $63.92 | $65.02 | $59.25 | 8,484,429 |
| 2016-04-19 | $62.75 | $63.61 | $62.74 | $63.57 | $57.93 | 4,797,409 |
| 2016-04-18 | $61.81 | $62.63 | $61.73 | $62.59 | $57.04 | 3,139,038 |
| 2016-04-15 | $62.66 | $62.84 | $61.91 | $62.14 | $56.63 | 4,395,671 |
| 2016-04-14 | $62.16 | $62.68 | $61.97 | $62.51 | $56.96 | 4,017,864 |
| 2016-04-13 | $60.89 | $62.43 | $60.84 | $62.16 | $56.64 | 4,689,543 |
| 2016-04-12 | $60.00 | $60.71 | $59.80 | $60.68 | $55.30 | 4,360,254 |
| 2016-04-11 | $59.67 | $60.08 | $59.28 | $59.80 | $54.49 | 4,033,398 |
| 2016-04-08 | $59.00 | $60.26 | $58.99 | $59.50 | $54.22 | 4,603,603 |
| 2016-04-07 | $59.45 | $59.52 | $58.70 | $58.86 | $53.64 | 4,050,911 |
| 2016-04-06 | $59.84 | $60.05 | $59.42 | $59.88 | $54.57 | 4,112,070 |
| 2016-04-05 | $60.14 | $60.44 | $59.68 | $60.19 | $54.58 | 4,639,974 |
| 2016-04-04 | $61.01 | $61.06 | $60.46 | $60.62 | $54.97 | 3,367,372 |
| 2016-04-01 | $60.98 | $61.66 | $60.56 | $61.10 | $55.41 | 4,167,414 |
| 2016-03-31 | $60.51 | $61.52 | $60.28 | $61.40 | $55.68 | 6,308,444 |
| 2016-03-30 | $60.98 | $61.00 | $60.19 | $60.29 | $54.68 | 5,103,244 |
| 2016-03-29 | $60.11 | $60.65 | $59.46 | $60.60 | $54.96 | 4,210,346 |
| 2016-03-28 | $60.77 | $60.79 | $59.86 | $60.28 | $54.67 | 3,261,772 |
| 2016-03-24 | $60.22 | $60.52 | $59.60 | $60.47 | $54.84 | 3,549,534 |
| 2016-03-23 | $60.70 | $60.91 | $60.28 | $60.63 | $54.98 | 3,605,059 |
| 2016-03-22 | $60.77 | $60.90 | $59.91 | $60.61 | $54.97 | 4,783,184 |
| 2016-03-21 | $60.99 | $61.38 | $60.85 | $61.21 | $55.51 | 3,665,568 |
| 2016-03-18 | $60.31 | $61.45 | $60.03 | $61.22 | $55.52 | 8,341,168 |
| 2016-03-17 | $59.55 | $60.50 | $59.32 | $60.08 | $54.48 | 4,609,739 |
| 2016-03-16 | $58.91 | $59.90 | $58.72 | $59.70 | $54.14 | 4,882,584 |
| 2016-03-15 | $59.36 | $59.40 | $58.63 | $59.23 | $53.71 | 3,881,894 |
| 2016-03-14 | $59.51 | $59.94 | $59.01 | $59.57 | $54.02 | 4,253,419 |
| 2016-03-11 | $59.53 | $59.91 | $59.02 | $59.46 | $53.92 | 7,837,284 |
| 2016-03-10 | $59.29 | $59.46 | $58.05 | $58.75 | $53.28 | 6,484,050 |
| 2016-03-09 | $59.73 | $59.79 | $58.52 | $59.05 | $53.55 | 6,469,596 |
| 2016-03-08 | $58.84 | $60.00 | $58.71 | $59.43 | $53.90 | 10,542,249 |
| 2016-03-07 | $58.00 | $59.48 | $57.63 | $59.00 | $53.51 | 9,372,800 |
| 2016-03-04 | $58.44 | $58.65 | $57.81 | $58.29 | $52.86 | 5,410,034 |
| 2016-03-03 | $57.16 | $58.18 | $57.16 | $58.09 | $52.68 | 6,847,790 |
| 2016-03-02 | $56.88 | $57.23 | $56.57 | $57.12 | $51.80 | 7,266,187 |
| 2016-03-01 | $56.03 | $56.84 | $55.62 | $56.80 | $51.51 | 9,160,746 |
| 2016-02-29 | $55.30 | $56.15 | $54.81 | $55.58 | $50.40 | 10,374,760 |
| 2016-02-26 | $55.71 | $55.90 | $55.15 | $55.38 | $50.22 | 5,886,231 |
| 2016-02-25 | $54.78 | $55.39 | $54.30 | $55.39 | $50.23 | 4,385,366 |
| 2016-02-24 | $54.45 | $54.87 | $53.56 | $54.64 | $49.55 | 5,596,203 |
| 2016-02-23 | $55.52 | $55.60 | $54.96 | $55.11 | $49.98 | 5,884,112 |
| 2016-02-22 | $55.21 | $55.63 | $54.96 | $55.63 | $50.45 | 6,537,265 |
| 2016-02-19 | $54.25 | $55.03 | $54.03 | $54.71 | $49.61 | 6,556,920 |
| 2016-02-18 | $53.50 | $54.35 | $53.45 | $54.15 | $49.11 | 8,503,250 |
| 2016-02-17 | $53.50 | $54.00 | $53.30 | $53.61 | $48.62 | 8,638,695 |
| 2016-02-16 | $53.01 | $53.48 | $52.73 | $53.18 | $48.23 | 7,163,830 |
| 2016-02-12 | $51.88 | $52.73 | $51.64 | $52.66 | $47.76 | 6,107,686 |
| 2016-02-11 | $51.22 | $51.59 | $50.27 | $51.11 | $46.35 | 9,214,516 |
| 2016-02-10 | $53.00 | $53.43 | $52.28 | $52.29 | $47.42 | 7,080,672 |
| 2016-02-09 | $52.26 | $53.02 | $51.91 | $52.63 | $47.73 | 8,588,920 |
| 2016-02-08 | $53.24 | $53.45 | $52.23 | $52.40 | $47.52 | 11,830,492 |
| 2016-02-05 | $54.72 | $54.85 | $53.81 | $53.98 | $48.95 | 9,158,367 |
| 2016-02-04 | $54.08 | $54.46 | $53.81 | $54.38 | $49.32 | 6,901,921 |
| 2016-02-03 | $54.00 | $54.29 | $52.83 | $54.11 | $49.07 | 9,729,528 |
| 2016-02-02 | $54.33 | $54.39 | $53.49 | $53.66 | $48.66 | 11,698,298 |
| 2016-02-01 | $53.41 | $54.99 | $53.00 | $54.70 | $49.61 | 9,861,884 |
| 2016-01-29 | $53.18 | $53.71 | $53.05 | $53.50 | $48.52 | 13,980,679 |
| 2016-01-28 | $54.68 | $54.76 | $52.15 | $52.88 | $47.96 | 18,014,871 |
| 2016-01-27 | $55.37 | $55.82 | $54.42 | $54.52 | $49.44 | 11,041,811 |
| 2016-01-26 | $55.20 | $55.74 | $54.96 | $55.09 | $49.96 | 12,844,594 |
| 2016-01-25 | $54.46 | $55.77 | $54.14 | $55.02 | $49.90 | 18,497,365 |
| 2016-01-22 | $58.39 | $58.89 | $54.14 | $55.06 | $49.93 | 43,780,544 |
| 2016-01-21 | $63.00 | $64.32 | $62.51 | $62.64 | $56.81 | 8,984,475 |
| 2016-01-20 | $61.54 | $63.54 | $61.29 | $63.03 | $57.16 | 9,043,776 |
| 2016-01-19 | $63.41 | $63.79 | $62.24 | $62.64 | $56.81 | 7,650,778 |
| 2016-01-15 | $62.03 | $63.05 | $61.50 | $62.91 | $57.05 | 8,643,651 |
| 2016-01-14 | $62.85 | $63.75 | $62.37 | $63.29 | $57.40 | 6,663,953 |
| 2016-01-13 | $63.65 | $64.37 | $62.23 | $62.85 | $57.00 | 11,291,194 |
| 2016-01-12 | $64.80 | $64.90 | $63.60 | $64.40 | $58.40 | 7,559,962 |
| 2016-01-11 | $63.74 | $64.21 | $63.10 | $64.05 | $58.08 | 8,157,575 |
| 2016-01-08 | $64.18 | $64.41 | $63.57 | $63.63 | $57.70 | 10,003,645 |
| 2016-01-07 | $63.31 | $64.25 | $63.08 | $63.84 | $57.89 | 11,323,442 |
| 2016-01-06 | $65.24 | $65.55 | $64.24 | $64.42 | $58.42 | 9,752,018 |
| 2016-01-05 | $67.37 | $67.71 | $65.67 | $66.55 | $60.08 | 10,807,680 |
| 2016-01-04 | $68.09 | $68.18 | $66.77 | $67.59 | $61.02 | 9,248,111 |
| 2015-12-31 | $70.01 | $70.32 | $69.53 | $69.55 | $62.79 | 3,531,279 |
| 2015-12-30 | $70.51 | $70.75 | $70.08 | $70.16 | $63.34 | 2,792,595 |
| 2015-12-29 | $70.28 | $70.61 | $70.12 | $70.55 | $63.69 | 3,838,817 |
| 2015-12-28 | $70.00 | $70.10 | $69.36 | $69.76 | $62.98 | 2,860,713 |
| 2015-12-24 | $69.74 | $70.51 | $69.74 | $70.16 | $63.34 | 1,956,388 |
| 2015-12-23 | $69.05 | $69.99 | $68.94 | $69.97 | $63.17 | 5,277,501 |
| 2015-12-22 | $68.74 | $69.13 | $68.21 | $68.85 | $62.16 | 3,796,665 |
| 2015-12-21 | $68.15 | $68.77 | $67.99 | $68.40 | $61.75 | 4,733,428 |
| 2015-12-18 | $69.13 | $69.13 | $67.57 | $67.87 | $61.27 | 17,861,971 |
| 2015-12-17 | $70.79 | $70.96 | $69.41 | $69.57 | $62.81 | 4,800,033 |
| 2015-12-16 | $70.71 | $70.96 | $69.80 | $70.71 | $63.84 | 5,581,779 |
| 2015-12-15 | $69.75 | $70.64 | $69.59 | $70.15 | $63.33 | 6,247,229 |
| 2015-12-14 | $68.99 | $69.42 | $67.80 | $68.83 | $62.14 | 6,392,410 |
| 2015-12-11 | $69.04 | $69.84 | $68.48 | $68.86 | $62.17 | 9,094,343 |
| 2015-12-10 | $69.74 | $70.65 | $69.61 | $70.11 | $63.30 | 4,782,951 |
| 2015-12-09 | $69.44 | $70.80 | $69.35 | $69.86 | $63.07 | 6,910,707 |
| 2015-12-08 | $70.04 | $70.15 | $69.31 | $69.91 | $63.11 | 7,669,061 |
| 2015-12-07 | $70.82 | $71.09 | $70.17 | $70.61 | $63.75 | 5,926,406 |
| 2015-12-04 | $70.50 | $71.31 | $70.36 | $71.10 | $64.19 | 4,993,389 |
| 2015-12-03 | $71.41 | $71.70 | $70.12 | $70.42 | $63.58 | 6,807,762 |
| 2015-12-02 | $72.14 | $72.44 | $71.06 | $71.20 | $64.28 | 4,146,008 |
| 2015-12-01 | $72.00 | $72.45 | $71.57 | $72.20 | $65.18 | 4,193,392 |
| 2015-11-30 | $71.85 | $72.07 | $71.42 | $71.64 | $64.68 | 5,376,258 |
| 2015-11-27 | $71.80 | $72.00 | $71.43 | $71.85 | $64.87 | 1,547,504 |
| 2015-11-25 | $71.70 | $71.80 | $71.25 | $71.69 | $64.72 | 4,391,278 |
| 2015-11-24 | $71.87 | $71.96 | $71.00 | $71.63 | $64.67 | 4,873,070 |
| 2015-11-23 | $72.46 | $72.74 | $72.17 | $72.24 | $65.22 | 3,251,421 |
| 2015-11-20 | $72.88 | $73.35 | $72.10 | $72.42 | $65.38 | 4,429,647 |
| 2015-11-19 | $72.10 | $72.88 | $72.07 | $72.74 | $65.67 | 4,851,343 |
| 2015-11-18 | $71.13 | $72.17 | $71.13 | $72.15 | $65.14 | 5,815,951 |
| 2015-11-17 | $71.92 | $72.03 | $70.96 | $71.11 | $64.20 | 5,867,721 |
| 2015-11-16 | $70.83 | $71.66 | $70.21 | $71.66 | $64.69 | 5,244,587 |
| 2015-11-13 | $71.69 | $72.21 | $71.10 | $71.20 | $64.28 | 4,486,331 |
| 2015-11-12 | $72.72 | $72.79 | $71.82 | $71.98 | $64.98 | 6,112,290 |
| 2015-11-11 | $73.46 | $73.60 | $72.76 | $72.91 | $65.82 | 4,719,547 |
| 2015-11-10 | $73.12 | $73.58 | $73.10 | $73.37 | $66.24 | 4,961,113 |
| 2015-11-09 | $74.08 | $74.26 | $73.23 | $73.42 | $66.28 | 5,622,548 |
| 2015-11-06 | $74.56 | $74.80 | $74.11 | $74.30 | $67.08 | 7,440,801 |
| 2015-11-05 | $74.15 | $74.33 | $73.57 | $73.93 | $66.74 | 4,983,712 |
| 2015-11-04 | $74.31 | $74.85 | $73.94 | $74.07 | $66.87 | 12,871,436 |
| 2015-11-03 | $74.15 | $74.27 | $73.87 | $74.03 | $66.83 | 5,048,172 |
| 2015-11-02 | $73.43 | $74.07 | $73.27 | $73.94 | $66.75 | 4,940,641 |
| 2015-10-30 | $74.08 | $74.28 | $73.06 | $73.26 | $66.14 | 6,310,102 |
| 2015-10-29 | $74.15 | $74.97 | $74.04 | $74.22 | $67.01 | 5,250,170 |
| 2015-10-28 | $74.35 | $74.45 | $73.81 | $74.45 | $67.21 | 7,840,958 |
| 2015-10-27 | $73.79 | $74.21 | $73.73 | $74.01 | $66.82 | 4,098,897 |
| 2015-10-26 | $73.30 | $74.33 | $73.13 | $74.19 | $66.98 | 5,228,255 |
| 2015-10-23 | $72.82 | $74.83 | $72.62 | $74.59 | $67.34 | 9,341,271 |
| 2015-10-22 | $73.06 | $73.28 | $71.39 | $72.50 | $65.45 | 23,651,296 |
| 2015-10-21 | $77.29 | $77.61 | $76.35 | $76.51 | $69.07 | 5,945,013 |
| 2015-10-20 | $77.05 | $77.15 | $76.68 | $76.95 | $69.47 | 3,470,846 |
| 2015-10-19 | $76.95 | $77.31 | $76.73 | $77.00 | $69.52 | 4,054,868 |
| 2015-10-16 | $77.08 | $77.50 | $76.62 | $77.21 | $69.71 | 5,613,468 |
| 2015-10-15 | $77.00 | $77.19 | $76.07 | $76.74 | $69.28 | 3,615,784 |
| 2015-10-14 | $76.41 | $76.78 | $75.94 | $76.17 | $68.77 | 3,098,610 |
| 2015-10-13 | $76.85 | $77.22 | $76.56 | $76.60 | $69.15 | 3,247,383 |
| 2015-10-12 | $77.16 | $77.32 | $76.94 | $77.31 | $69.80 | 1,895,136 |
| 2015-10-09 | $77.45 | $77.82 | $76.83 | $77.33 | $69.81 | 2,651,845 |
| 2015-10-08 | $76.99 | $77.26 | $76.11 | $77.18 | $69.68 | 3,298,899 |
| 2015-10-07 | $76.81 | $77.85 | $76.68 | $77.18 | $69.68 | 3,439,404 |
| 2015-10-06 | $77.24 | $77.54 | $76.72 | $76.91 | $69.17 | 3,887,079 |
| 2015-10-05 | $75.05 | $77.54 | $75.04 | $77.30 | $69.53 | 6,480,492 |
| 2015-10-02 | $72.70 | $74.41 | $72.50 | $74.41 | $66.93 | 5,072,119 |
| 2015-10-01 | $74.16 | $74.60 | $73.21 | $73.89 | $66.46 | 4,741,120 |
| 2015-09-30 | $73.89 | $74.19 | $73.30 | $74.13 | $66.67 | 4,869,231 |
| 2015-09-29 | $73.30 | $73.51 | $72.66 | $73.10 | $65.75 | 5,282,848 |
| 2015-09-28 | $74.46 | $74.70 | $73.26 | $73.34 | $65.96 | 5,725,125 |
| 2015-09-25 | $75.39 | $75.67 | $74.72 | $75.10 | $67.55 | 4,477,960 |
| 2015-09-24 | $74.99 | $75.03 | $73.85 | $74.69 | $67.18 | 6,108,920 |
| 2015-09-23 | $75.51 | $75.96 | $75.13 | $75.63 | $68.02 | 3,183,322 |
| 2015-09-22 | $75.61 | $75.77 | $75.00 | $75.71 | $68.10 | 5,047,199 |
| 2015-09-21 | $76.42 | $77.32 | $76.32 | $76.74 | $69.02 | 3,266,298 |
| 2015-09-18 | $76.05 | $76.80 | $75.72 | $75.95 | $68.31 | 12,402,877 |
| 2015-09-17 | $77.46 | $78.40 | $76.77 | $77.06 | $69.31 | 4,181,793 |
| 2015-09-16 | $76.46 | $77.51 | $76.39 | $77.32 | $69.54 | 4,192,987 |
| 2015-09-15 | $75.46 | $76.75 | $75.23 | $76.50 | $68.81 | 5,473,687 |
| 2015-09-14 | $75.16 | $75.50 | $74.78 | $75.14 | $67.58 | 4,452,098 |
| 2015-09-11 | $75.08 | $75.53 | $74.79 | $75.50 | $67.91 | 3,844,194 |
| 2015-09-10 | $75.15 | $75.86 | $74.98 | $75.31 | $67.74 | 4,764,590 |
| 2015-09-09 | $76.08 | $76.51 | $74.98 | $75.12 | $67.56 | 4,959,836 |
| 2015-09-08 | $75.58 | $75.73 | $74.92 | $75.49 | $67.90 | 6,046,291 |
| 2015-09-04 | $74.28 | $74.52 | $73.57 | $74.08 | $66.63 | 5,095,246 |
| 2015-09-03 | $75.38 | $76.25 | $75.05 | $75.26 | $67.69 | 4,782,965 |
| 2015-09-02 | $74.94 | $75.21 | $73.97 | $74.94 | $67.40 | 5,914,395 |
| 2015-09-01 | $74.93 | $75.36 | $73.60 | $74.00 | $66.56 | 6,100,109 |
| 2015-08-31 | $76.41 | $77.26 | $75.97 | $76.72 | $69.00 | 4,559,387 |
| 2015-08-28 | $76.41 | $76.81 | $75.93 | $76.65 | $68.94 | 4,919,031 |
| 2015-08-27 | $75.90 | $77.18 | $75.52 | $76.88 | $69.15 | 7,024,921 |
| 2015-08-26 | $75.39 | $75.90 | $73.96 | $75.63 | $68.02 | 6,494,272 |
American Express Company (AXP) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Netflix, Amazon, Walmart, Verizon, Churchill Downs, Chevron & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com April 11, 2025.jpg)
Jim Cramer's top 10 things to watch in the stock market Friday
Wall Street was heading higher open this morning on cooler than expected inflation numbers.
cnbc.com April 11, 2025.jpg)
Earnings season ramps up next week with no certainty for Wall Street on trade
Investors have no clarity yet on what will happen with global trade at a time when companies are expected to give guidance on future earnings growth.
cnbc.com April 11, 2025Recent American Express Company (AXP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to American Express Company (AXP) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |