Crown Castle International Corp (CCI) Exchange: NYSE
Data as of April 25, 2024
$96.71 ($-0.37) -0.38%
Crown Castle International Corp - Daily Information
Click for more stock information on Crown Castle International Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $96.99 |
| Previous Close | $96.71 |
| High | $97.16 |
| Low | $96.23 |
| Adjusted Open | $96.99 |
| Previous Adjusted Close | $96.71 |
| Adjusted High | $97.16 |
| Adjusted Low | $96.23 |
About Crown Castle International Corp (CCI)
Crown Castle International Corp (CCI) is a real estate investment trust (REIT) that invests in, owns and operates shared wireless infrastructure, such as towers and other sites. Founded in 1994, CCI is the largest owner and operator of shared wireless infrastructure in the United States. Since its founding, the companyâs market capitalization has grown from under one billion USD to nearly 44 billion USD today. CCIâs portfolio of hundreds of thousands of towers, small cell, and fiber assets are located in all of the major markets and provide robust coverage and service capabilities throughout the US. The company also has a presence in the UK.
Invest in Crown Castle International Corp (CCI)
Historical Stock Data for Crown Castle International Corp (CCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $96.99 | $97.16 | $96.23 | $96.71 | $96.71 | 2,690,154 |
| 2024-04-11 | $98.53 | $98.65 | $96.78 | $97.08 | $97.08 | 3,496,103 |
| 2024-04-10 | $99.82 | $100.18 | $96.61 | $97.70 | $97.70 | 2,932,223 |
| 2024-04-09 | $100.92 | $102.03 | $100.59 | $102.00 | $102.00 | 2,105,048 |
| 2024-04-08 | $101.00 | $101.30 | $100.07 | $100.19 | $100.19 | 2,372,684 |
| 2024-04-05 | $100.58 | $101.63 | $100.16 | $100.78 | $100.78 | 2,435,453 |
| 2024-04-04 | $102.99 | $103.51 | $100.89 | $101.31 | $101.31 | 1,996,277 |
| 2024-04-03 | $102.32 | $102.63 | $100.85 | $102.17 | $102.17 | 2,688,992 |
| 2024-04-02 | $103.44 | $103.76 | $102.80 | $102.85 | $102.85 | 2,684,865 |
| 2024-04-01 | $105.57 | $105.69 | $103.76 | $104.26 | $104.26 | 2,076,733 |
| 2024-03-28 | $105.90 | $106.52 | $105.25 | $105.83 | $105.83 | 2,074,242 |
| 2024-03-27 | $102.95 | $105.72 | $102.81 | $105.59 | $105.59 | 2,595,633 |
| 2024-03-26 | $103.39 | $103.39 | $101.93 | $101.93 | $101.93 | 2,538,756 |
| 2024-03-25 | $102.87 | $104.12 | $102.62 | $103.52 | $103.52 | 2,533,811 |
| 2024-03-22 | $103.81 | $103.93 | $102.52 | $102.80 | $102.80 | 1,814,623 |
| 2024-03-21 | $105.09 | $105.44 | $103.44 | $103.66 | $103.66 | 3,337,899 |
| 2024-03-20 | $103.61 | $104.77 | $103.15 | $104.52 | $104.52 | 2,428,466 |
| 2024-03-19 | $104.50 | $105.09 | $103.91 | $104.56 | $104.56 | 2,622,104 |
| 2024-03-18 | $105.44 | $105.75 | $104.11 | $104.35 | $104.35 | 3,479,149 |
| 2024-03-15 | $105.00 | $106.34 | $104.87 | $105.77 | $105.77 | 3,214,907 |
| 2024-03-14 | $107.41 | $108.24 | $104.61 | $106.19 | $106.19 | 2,736,649 |
| 2024-03-13 | $110.97 | $111.79 | $109.87 | $110.09 | $108.49 | 1,880,381 |
| 2024-03-12 | $111.75 | $112.36 | $109.76 | $110.97 | $109.36 | 1,579,735 |
| 2024-03-11 | $112.15 | $113.24 | $111.47 | $112.26 | $110.63 | 1,704,952 |
| 2024-03-08 | $112.66 | $114.00 | $112.22 | $112.92 | $111.28 | 3,379,099 |
| 2024-03-07 | $112.62 | $112.85 | $110.85 | $111.61 | $109.99 | 2,145,125 |
| 2024-03-06 | $112.50 | $112.50 | $110.58 | $112.07 | $110.44 | 2,117,899 |
| 2024-03-05 | $112.41 | $114.75 | $111.21 | $111.57 | $109.95 | 2,375,916 |
| 2024-03-04 | $111.00 | $113.22 | $110.84 | $112.80 | $111.16 | 2,371,231 |
| 2024-03-01 | $109.56 | $111.22 | $108.09 | $111.06 | $109.45 | 2,603,510 |
| 2024-02-29 | $109.46 | $110.87 | $109.05 | $109.94 | $109.94 | 4,366,567 |
| 2024-02-28 | $105.51 | $109.20 | $105.42 | $108.57 | $108.57 | 2,787,893 |
| 2024-02-27 | $106.39 | $107.11 | $104.19 | $105.64 | $105.64 | 3,389,180 |
| 2024-02-26 | $108.26 | $108.78 | $105.37 | $105.93 | $105.93 | 2,898,823 |
| 2024-02-23 | $108.06 | $109.28 | $107.19 | $108.69 | $108.69 | 1,709,165 |
| 2024-02-22 | $107.69 | $108.09 | $106.24 | $107.97 | $107.97 | 3,478,230 |
| 2024-02-21 | $109.26 | $109.26 | $106.96 | $107.69 | $107.69 | 3,170,561 |
| 2024-02-20 | $108.20 | $110.43 | $107.48 | $108.92 | $108.92 | 4,592,755 |
| 2024-02-16 | $106.47 | $108.29 | $105.90 | $108.22 | $108.22 | 2,949,727 |
| 2024-02-15 | $106.72 | $108.55 | $106.44 | $107.99 | $107.99 | 2,273,903 |
| 2024-02-14 | $105.39 | $106.42 | $104.84 | $105.80 | $105.80 | 2,313,511 |
| 2024-02-13 | $105.28 | $105.91 | $103.40 | $105.23 | $105.23 | 2,992,078 |
| 2024-02-12 | $108.50 | $109.08 | $107.99 | $108.19 | $108.19 | 1,860,559 |
| 2024-02-09 | $107.21 | $108.53 | $106.76 | $108.40 | $108.40 | 2,640,984 |
| 2024-02-08 | $106.30 | $107.51 | $105.98 | $107.50 | $107.50 | 3,003,467 |
| 2024-02-07 | $107.92 | $108.00 | $106.66 | $106.87 | $106.87 | 2,436,780 |
| 2024-02-06 | $105.44 | $107.84 | $105.01 | $107.66 | $107.66 | 3,061,006 |
| 2024-02-05 | $106.86 | $107.18 | $104.95 | $105.59 | $105.59 | 2,801,827 |
| 2024-02-02 | $109.44 | $109.77 | $105.94 | $108.32 | $108.32 | 3,630,025 |
| 2024-02-01 | $107.97 | $111.11 | $107.82 | $111.06 | $111.06 | 2,388,191 |
| 2024-01-31 | $108.04 | $110.72 | $107.24 | $108.25 | $108.25 | 2,645,547 |
| 2024-01-30 | $108.52 | $108.82 | $107.57 | $107.98 | $107.98 | 2,471,172 |
| 2024-01-29 | $108.46 | $109.07 | $106.90 | $108.95 | $108.95 | 2,416,543 |
| 2024-01-26 | $110.77 | $111.17 | $108.36 | $108.60 | $108.60 | 2,425,059 |
| 2024-01-25 | $108.97 | $111.11 | $107.71 | $110.81 | $110.81 | 3,736,190 |
| 2024-01-24 | $108.48 | $108.97 | $105.33 | $105.56 | $105.56 | 3,186,562 |
| 2024-01-23 | $109.01 | $110.11 | $107.82 | $107.95 | $107.95 | 2,410,212 |
| 2024-01-22 | $108.41 | $110.10 | $107.99 | $108.76 | $108.76 | 2,325,985 |
| 2024-01-19 | $108.55 | $108.94 | $106.88 | $107.97 | $107.97 | 4,177,296 |
| 2024-01-18 | $108.61 | $109.73 | $107.39 | $107.79 | $107.79 | 3,975,283 |
| 2024-01-17 | $109.16 | $110.92 | $107.35 | $108.50 | $108.50 | 4,237,828 |
| 2024-01-16 | $112.00 | $112.81 | $110.57 | $110.83 | $110.83 | 5,000,806 |
| 2024-01-12 | $113.86 | $114.51 | $112.63 | $112.71 | $112.71 | 1,944,172 |
| 2024-01-11 | $112.92 | $113.29 | $111.59 | $112.72 | $112.72 | 2,771,945 |
| 2024-01-10 | $113.44 | $114.28 | $113.02 | $113.41 | $113.41 | 2,471,505 |
| 2024-01-09 | $113.86 | $114.45 | $113.15 | $113.76 | $113.76 | 2,174,354 |
| 2024-01-08 | $113.12 | $115.52 | $112.51 | $114.76 | $114.76 | 2,620,549 |
| 2024-01-05 | $113.00 | $114.87 | $112.68 | $113.77 | $113.77 | 2,610,782 |
| 2024-01-04 | $113.27 | $115.01 | $112.82 | $114.00 | $114.00 | 2,293,296 |
| 2024-01-03 | $115.48 | $115.95 | $113.47 | $113.49 | $113.49 | 2,027,625 |
| 2024-01-02 | $114.53 | $117.03 | $114.34 | $116.62 | $116.62 | 2,231,329 |
| 2023-12-29 | $115.03 | $116.06 | $114.36 | $115.19 | $115.19 | 2,353,852 |
| 2023-12-28 | $115.91 | $116.75 | $115.41 | $116.11 | $116.11 | 1,410,592 |
| 2023-12-27 | $115.72 | $116.40 | $114.99 | $116.09 | $116.09 | 1,376,779 |
| 2023-12-26 | $115.00 | $115.97 | $114.44 | $115.59 | $115.59 | 1,554,104 |
| 2023-12-22 | $115.17 | $116.32 | $114.40 | $114.83 | $114.83 | 1,412,691 |
| 2023-12-21 | $115.43 | $116.55 | $113.34 | $114.60 | $114.60 | 4,991,782 |
| 2023-12-20 | $115.02 | $116.47 | $114.05 | $114.41 | $114.41 | 5,141,774 |
| 2023-12-19 | $112.85 | $114.70 | $112.56 | $113.99 | $113.99 | 4,146,541 |
| 2023-12-18 | $112.81 | $114.08 | $112.27 | $112.42 | $112.42 | 4,618,444 |
| 2023-12-15 | $114.29 | $114.29 | $111.68 | $112.84 | $112.84 | 8,435,561 |
| 2023-12-14 | $117.00 | $117.66 | $113.53 | $114.55 | $114.55 | 7,682,495 |
| 2023-12-13 | $114.15 | $117.15 | $112.76 | $116.76 | $115.19 | 4,295,462 |
| 2023-12-12 | $114.30 | $114.48 | $113.27 | $113.97 | $113.97 | 3,241,476 |
| 2023-12-11 | $115.65 | $115.96 | $114.10 | $114.52 | $114.52 | 3,642,214 |
| 2023-12-08 | $118.25 | $119.17 | $114.49 | $116.07 | $116.07 | 4,391,175 |
| 2023-12-07 | $117.36 | $119.12 | $117.01 | $117.64 | $117.64 | 3,794,747 |
| 2023-12-06 | $118.42 | $118.99 | $117.01 | $117.09 | $117.09 | 6,361,603 |
| 2023-12-05 | $119.48 | $119.50 | $117.69 | $117.95 | $117.95 | 3,329,001 |
| 2023-12-04 | $118.15 | $118.88 | $116.63 | $118.43 | $118.43 | 4,712,581 |
| 2023-12-01 | $117.33 | $118.84 | $115.60 | $118.57 | $118.57 | 4,672,549 |
| 2023-11-30 | $116.00 | $117.58 | $115.56 | $117.28 | $117.28 | 5,697,092 |
| 2023-11-29 | $112.21 | $116.36 | $112.19 | $115.98 | $115.98 | 7,393,106 |
| 2023-11-28 | $106.89 | $111.73 | $106.89 | $111.13 | $111.13 | 5,348,615 |
| 2023-11-27 | $107.89 | $109.03 | $106.87 | $107.15 | $107.15 | 6,304,263 |
| 2023-11-24 | $103.07 | $103.84 | $101.88 | $103.58 | $103.58 | 1,193,475 |
| 2023-11-22 | $104.87 | $104.87 | $102.64 | $103.10 | $103.10 | 2,080,454 |
| 2023-11-21 | $104.30 | $105.03 | $103.41 | $103.60 | $103.60 | 2,275,303 |
| 2023-11-20 | $103.50 | $104.59 | $102.87 | $104.43 | $104.43 | 2,991,261 |
| 2023-11-17 | $104.80 | $104.80 | $103.11 | $103.92 | $103.92 | 2,512,783 |
| 2023-11-16 | $103.77 | $104.52 | $103.22 | $104.12 | $104.12 | 2,745,570 |
| 2023-11-15 | $100.77 | $103.90 | $100.77 | $103.26 | $103.26 | 3,400,354 |
| 2023-11-14 | $98.74 | $102.48 | $98.51 | $101.37 | $101.37 | 4,945,968 |
| 2023-11-13 | $95.21 | $95.84 | $93.90 | $95.54 | $95.54 | 4,142,635 |
| 2023-11-10 | $96.51 | $96.68 | $93.73 | $95.64 | $95.64 | 1,974,188 |
| 2023-11-09 | $96.90 | $97.16 | $95.11 | $95.62 | $95.62 | 2,584,416 |
| 2023-11-08 | $96.87 | $97.17 | $95.89 | $96.68 | $96.68 | 2,126,589 |
| 2023-11-07 | $97.17 | $97.56 | $96.41 | $96.56 | $96.56 | 2,398,534 |
| 2023-11-06 | $97.99 | $98.42 | $96.84 | $97.13 | $97.13 | 2,988,158 |
| 2023-11-03 | $99.00 | $101.11 | $98.32 | $98.40 | $98.40 | 4,020,198 |
| 2023-11-02 | $94.02 | $98.33 | $94.02 | $97.55 | $97.55 | 3,558,102 |
| 2023-11-01 | $92.99 | $93.37 | $91.55 | $92.43 | $92.43 | 3,834,092 |
| 2023-10-31 | $91.03 | $93.21 | $90.81 | $92.98 | $92.98 | 3,604,676 |
| 2023-10-30 | $90.16 | $91.00 | $88.61 | $90.18 | $90.18 | 3,595,866 |
| 2023-10-27 | $91.44 | $91.44 | $89.01 | $89.87 | $89.87 | 2,992,722 |
| 2023-10-26 | $87.64 | $92.10 | $87.38 | $91.47 | $91.47 | 3,848,161 |
| 2023-10-25 | $87.30 | $87.76 | $86.49 | $87.26 | $87.26 | 3,371,845 |
| 2023-10-24 | $86.85 | $88.26 | $86.85 | $88.12 | $88.12 | 3,024,164 |
| 2023-10-23 | $85.29 | $87.74 | $84.72 | $86.61 | $86.61 | 4,355,355 |
| 2023-10-20 | $86.06 | $87.73 | $85.92 | $86.14 | $86.14 | 4,481,887 |
| 2023-10-19 | $88.04 | $88.91 | $85.00 | $85.89 | $85.89 | 8,486,968 |
| 2023-10-18 | $93.24 | $93.60 | $90.66 | $90.93 | $90.93 | 5,802,717 |
| 2023-10-17 | $94.00 | $94.88 | $92.84 | $93.40 | $93.40 | 3,651,714 |
| 2023-10-16 | $93.90 | $95.22 | $93.17 | $94.58 | $94.58 | 5,127,332 |
| 2023-10-13 | $94.86 | $95.34 | $94.17 | $94.54 | $94.54 | 3,092,818 |
| 2023-10-12 | $94.46 | $94.81 | $93.30 | $94.31 | $94.31 | 2,609,296 |
| 2023-10-11 | $93.51 | $94.67 | $92.57 | $94.54 | $94.54 | 3,445,820 |
| 2023-10-10 | $92.86 | $93.71 | $92.56 | $93.11 | $93.11 | 2,378,278 |
| 2023-10-09 | $90.74 | $93.51 | $90.74 | $93.18 | $93.18 | 3,308,949 |
| 2023-10-06 | $88.80 | $91.48 | $88.11 | $91.18 | $91.18 | 2,938,123 |
| 2023-10-05 | $88.98 | $90.24 | $88.37 | $89.81 | $89.81 | 4,258,297 |
| 2023-10-04 | $88.74 | $90.00 | $87.97 | $89.27 | $89.27 | 3,589,843 |
| 2023-10-03 | $90.40 | $90.96 | $88.05 | $88.44 | $88.44 | 3,376,073 |
| 2023-10-02 | $91.69 | $92.19 | $90.51 | $90.93 | $90.93 | 3,216,599 |
| 2023-09-29 | $93.54 | $93.84 | $91.50 | $92.03 | $92.03 | 4,198,350 |
| 2023-09-28 | $90.30 | $92.41 | $90.14 | $92.08 | $92.08 | 3,610,321 |
| 2023-09-27 | $91.11 | $91.40 | $88.77 | $89.70 | $89.70 | 4,427,600 |
| 2023-09-26 | $91.21 | $92.06 | $90.81 | $91.08 | $91.08 | 3,789,863 |
| 2023-09-25 | $91.30 | $92.48 | $90.81 | $92.31 | $92.31 | 4,303,979 |
| 2023-09-22 | $93.50 | $93.50 | $91.62 | $91.98 | $91.98 | 3,532,664 |
| 2023-09-21 | $96.30 | $96.62 | $92.86 | $92.90 | $92.90 | 4,575,094 |
| 2023-09-20 | $97.59 | $97.99 | $96.54 | $96.74 | $96.74 | 3,676,837 |
| 2023-09-19 | $97.16 | $97.56 | $96.22 | $96.97 | $96.97 | 3,015,174 |
| 2023-09-18 | $98.57 | $99.41 | $97.48 | $97.53 | $97.53 | 3,292,014 |
| 2023-09-15 | $98.24 | $99.52 | $97.82 | $98.41 | $98.41 | 4,574,539 |
| 2023-09-14 | $95.79 | $98.80 | $95.73 | $98.63 | $98.63 | 2,835,854 |
| 2023-09-13 | $98.51 | $98.51 | $96.73 | $97.44 | $95.92 | 3,423,996 |
| 2023-09-12 | $98.12 | $98.27 | $95.95 | $97.95 | $96.42 | 2,542,774 |
| 2023-09-11 | $99.25 | $99.74 | $98.22 | $98.53 | $96.99 | 2,486,050 |
| 2023-09-08 | $100.37 | $100.40 | $99.16 | $99.24 | $97.69 | 2,988,346 |
| 2023-09-07 | $98.75 | $100.36 | $98.75 | $100.07 | $98.51 | 3,779,694 |
| 2023-09-06 | $99.79 | $100.07 | $98.33 | $99.00 | $97.45 | 2,276,228 |
| 2023-09-05 | $99.77 | $100.91 | $99.55 | $99.99 | $98.43 | 3,143,701 |
| 2023-09-01 | $101.00 | $101.14 | $99.31 | $99.77 | $98.21 | 1,719,883 |
| 2023-08-31 | $101.37 | $101.60 | $99.99 | $100.50 | $98.93 | 4,362,264 |
| 2023-08-30 | $101.06 | $101.29 | $100.04 | $100.82 | $99.25 | 2,863,846 |
| 2023-08-29 | $100.14 | $101.44 | $99.58 | $100.60 | $99.03 | 3,346,814 |
| 2023-08-28 | $99.97 | $100.70 | $99.74 | $99.87 | $99.87 | 2,158,793 |
| 2023-08-25 | $99.66 | $100.57 | $99.00 | $99.70 | $99.70 | 2,243,263 |
| 2023-08-24 | $100.04 | $101.09 | $98.92 | $99.56 | $99.56 | 2,393,966 |
| 2023-08-23 | $99.46 | $100.01 | $98.84 | $99.50 | $99.50 | 3,766,074 |
| 2023-08-22 | $99.33 | $99.57 | $98.10 | $98.71 | $98.71 | 2,147,127 |
| 2023-08-21 | $100.06 | $100.06 | $97.94 | $99.24 | $99.24 | 2,966,006 |
| 2023-08-18 | $99.06 | $100.83 | $98.84 | $100.23 | $100.23 | 2,458,423 |
| 2023-08-17 | $100.04 | $101.38 | $99.65 | $99.79 | $99.79 | 3,445,367 |
| 2023-08-16 | $102.90 | $102.90 | $99.15 | $99.85 | $99.85 | 2,989,266 |
| 2023-08-15 | $102.20 | $103.16 | $101.60 | $102.69 | $102.69 | 1,875,194 |
| 2023-08-14 | $104.06 | $104.28 | $102.86 | $103.12 | $103.12 | 2,581,936 |
| 2023-08-11 | $104.28 | $104.96 | $104.05 | $104.41 | $104.41 | 2,692,198 |
| 2023-08-10 | $103.80 | $105.36 | $103.80 | $104.69 | $104.69 | 3,246,551 |
| 2023-08-09 | $103.70 | $105.03 | $103.49 | $104.63 | $104.63 | 2,592,841 |
| 2023-08-08 | $103.00 | $104.28 | $102.20 | $104.04 | $104.04 | 2,125,233 |
| 2023-08-07 | $103.92 | $104.35 | $103.07 | $103.85 | $103.85 | 1,851,346 |
| 2023-08-04 | $104.56 | $105.81 | $103.19 | $103.81 | $103.81 | 2,176,425 |
| 2023-08-03 | $106.69 | $106.96 | $104.22 | $104.93 | $104.93 | 2,309,957 |
| 2023-08-02 | $107.77 | $107.90 | $105.43 | $107.00 | $107.00 | 3,166,996 |
| 2023-08-01 | $108.50 | $109.22 | $107.69 | $108.25 | $108.25 | 3,941,930 |
| 2023-07-31 | $109.12 | $109.89 | $107.95 | $108.29 | $108.29 | 3,862,508 |
| 2023-07-28 | $110.96 | $111.31 | $108.81 | $108.94 | $108.94 | 2,557,061 |
| 2023-07-27 | $113.33 | $114.67 | $109.97 | $110.10 | $110.10 | 3,880,854 |
| 2023-07-26 | $111.00 | $113.21 | $110.79 | $112.46 | $112.46 | 3,503,898 |
| 2023-07-25 | $111.66 | $111.80 | $110.05 | $110.53 | $110.53 | 3,893,923 |
| 2023-07-24 | $107.88 | $111.63 | $107.19 | $111.47 | $111.47 | 4,448,565 |
| 2023-07-21 | $107.30 | $108.50 | $106.04 | $107.28 | $107.28 | 4,882,901 |
| 2023-07-20 | $107.48 | $109.98 | $103.22 | $107.50 | $107.50 | 8,369,691 |
| 2023-07-19 | $112.72 | $114.86 | $112.38 | $113.50 | $113.50 | 2,957,397 |
| 2023-07-18 | $110.28 | $112.63 | $109.06 | $110.56 | $110.56 | 3,589,060 |
| 2023-07-17 | $115.00 | $115.54 | $109.27 | $109.99 | $109.99 | 3,994,424 |
| 2023-07-14 | $115.02 | $116.03 | $114.22 | $115.65 | $115.65 | 1,989,735 |
| 2023-07-13 | $115.59 | $115.77 | $114.31 | $115.37 | $115.37 | 3,427,798 |
| 2023-07-12 | $117.59 | $118.31 | $116.22 | $116.44 | $116.44 | 2,073,289 |
| 2023-07-11 | $115.11 | $115.99 | $114.50 | $115.94 | $115.94 | 1,979,077 |
| 2023-07-10 | $114.78 | $115.58 | $114.25 | $115.15 | $115.15 | 1,775,087 |
| 2023-07-07 | $115.56 | $116.81 | $115.31 | $115.53 | $115.53 | 1,919,174 |
| 2023-07-06 | $116.67 | $117.54 | $115.85 | $116.68 | $116.68 | 2,073,524 |
| 2023-07-05 | $115.30 | $118.08 | $114.91 | $117.87 | $117.87 | 2,260,804 |
| 2023-07-03 | $113.89 | $116.06 | $113.38 | $115.47 | $115.47 | 1,154,045 |
| 2023-06-30 | $114.99 | $115.34 | $112.38 | $113.94 | $113.94 | 3,495,793 |
| 2023-06-29 | $112.86 | $114.09 | $112.16 | $114.08 | $114.08 | 2,825,054 |
| 2023-06-28 | $111.22 | $113.62 | $109.55 | $113.58 | $113.58 | 5,058,879 |
| 2023-06-27 | $111.20 | $112.07 | $110.25 | $111.36 | $111.36 | 4,194,494 |
| 2023-06-26 | $109.05 | $111.07 | $108.35 | $110.79 | $110.79 | 5,610,676 |
| 2023-06-23 | $109.70 | $111.45 | $109.00 | $109.44 | $109.44 | 8,885,715 |
| 2023-06-22 | $111.65 | $111.65 | $107.62 | $109.65 | $109.65 | 5,884,914 |
| 2023-06-21 | $111.80 | $112.55 | $110.63 | $112.16 | $112.16 | 1,835,929 |
| 2023-06-20 | $114.12 | $114.40 | $112.24 | $112.45 | $112.45 | 2,341,895 |
| 2023-06-16 | $115.71 | $117.00 | $114.42 | $114.61 | $114.61 | 3,983,605 |
| 2023-06-15 | $114.42 | $117.21 | $113.95 | $116.89 | $116.89 | 1,984,760 |
| 2023-06-14 | $114.59 | $115.67 | $113.66 | $114.41 | $114.41 | 1,618,765 |
| 2023-06-13 | $115.00 | $115.88 | $113.96 | $115.60 | $114.04 | 3,235,988 |
| 2023-06-12 | $114.63 | $115.32 | $113.30 | $115.16 | $113.61 | 1,956,908 |
| 2023-06-09 | $115.84 | $115.84 | $112.42 | $113.96 | $112.42 | 1,922,074 |
| 2023-06-08 | $114.26 | $115.74 | $113.39 | $115.56 | $115.56 | 2,690,460 |
| 2023-06-07 | $113.49 | $115.05 | $112.01 | $114.91 | $114.91 | 1,782,642 |
| 2023-06-06 | $113.12 | $113.68 | $111.09 | $112.99 | $112.99 | 1,853,871 |
| 2023-06-05 | $114.33 | $115.19 | $112.70 | $112.80 | $112.80 | 1,992,111 |
| 2023-06-02 | $113.61 | $114.66 | $113.19 | $114.00 | $114.00 | 3,240,842 |
| 2023-06-01 | $112.93 | $113.64 | $112.06 | $112.16 | $112.16 | 2,534,601 |
| 2023-05-31 | $111.74 | $113.58 | $111.00 | $113.21 | $113.21 | 8,142,984 |
| 2023-05-30 | $112.67 | $114.93 | $111.62 | $112.21 | $112.21 | 2,129,790 |
| 2023-05-26 | $112.58 | $112.66 | $111.14 | $111.76 | $111.76 | 2,119,414 |
| 2023-05-25 | $111.01 | $113.46 | $110.22 | $112.26 | $112.26 | 3,581,743 |
| 2023-05-24 | $113.11 | $113.74 | $110.83 | $110.92 | $110.92 | 1,793,421 |
| 2023-05-23 | $114.61 | $115.75 | $112.86 | $112.96 | $112.96 | 2,140,288 |
| 2023-05-22 | $113.53 | $115.95 | $113.36 | $115.06 | $115.06 | 1,816,669 |
| 2023-05-19 | $114.53 | $114.93 | $112.79 | $113.08 | $113.08 | 1,371,787 |
| 2023-05-18 | $114.03 | $114.55 | $112.51 | $113.99 | $113.99 | 2,628,431 |
| 2023-05-17 | $111.79 | $114.60 | $111.39 | $114.45 | $114.45 | 2,528,794 |
| 2023-05-16 | $113.90 | $114.19 | $111.35 | $111.45 | $111.45 | 1,881,157 |
| 2023-05-15 | $116.93 | $117.45 | $113.38 | $113.90 | $113.90 | 2,422,306 |
| 2023-05-12 | $116.78 | $117.62 | $115.49 | $116.69 | $116.69 | 2,336,204 |
| 2023-05-11 | $117.97 | $118.52 | $115.26 | $116.69 | $116.69 | 2,053,611 |
| 2023-05-10 | $117.82 | $119.60 | $117.79 | $118.95 | $118.95 | 2,139,787 |
| 2023-05-09 | $115.62 | $117.46 | $114.43 | $117.05 | $117.05 | 1,782,785 |
| 2023-05-08 | $117.95 | $118.83 | $115.67 | $116.37 | $116.37 | 1,854,491 |
| 2023-05-05 | $118.11 | $119.20 | $117.14 | $118.50 | $118.50 | 2,382,329 |
| 2023-05-04 | $117.98 | $119.34 | $116.76 | $117.60 | $117.60 | 2,870,588 |
| 2023-05-03 | $118.94 | $120.37 | $117.58 | $117.86 | $117.86 | 2,398,938 |
| 2023-05-02 | $122.11 | $122.97 | $117.96 | $118.52 | $118.52 | 2,437,901 |
| 2023-05-01 | $122.69 | $123.31 | $121.47 | $122.04 | $122.04 | 2,061,144 |
| 2023-04-28 | $122.75 | $123.79 | $121.65 | $123.09 | $123.09 | 2,241,487 |
| 2023-04-27 | $120.23 | $123.42 | $120.23 | $122.97 | $122.97 | 2,133,138 |
| 2023-04-26 | $122.00 | $123.00 | $119.82 | $120.14 | $120.14 | 1,976,011 |
| 2023-04-25 | $124.44 | $125.41 | $122.00 | $122.23 | $122.23 | 2,024,309 |
| 2023-04-24 | $127.29 | $128.27 | $123.98 | $124.48 | $124.48 | 2,328,040 |
| 2023-04-21 | $127.02 | $127.41 | $124.55 | $125.97 | $125.97 | 3,102,257 |
| 2023-04-20 | $131.43 | $131.43 | $126.19 | $126.93 | $126.93 | 3,631,284 |
| 2023-04-19 | $131.51 | $134.09 | $131.16 | $133.55 | $133.55 | 1,885,218 |
| 2023-04-18 | $131.69 | $132.44 | $130.57 | $132.40 | $132.40 | 1,642,064 |
| 2023-04-17 | $129.62 | $132.65 | $129.07 | $132.18 | $132.18 | 1,783,980 |
| 2023-04-14 | $134.06 | $134.22 | $128.28 | $129.27 | $129.27 | 1,895,513 |
| 2023-04-13 | $133.66 | $134.50 | $132.87 | $133.93 | $133.93 | 1,469,501 |
| 2023-04-12 | $135.87 | $136.07 | $133.14 | $133.75 | $133.75 | 1,924,097 |
| 2023-04-11 | $134.24 | $135.48 | $133.04 | $134.51 | $134.51 | 1,574,431 |
| 2023-04-10 | $133.37 | $134.35 | $132.06 | $134.02 | $134.02 | 1,312,222 |
| 2023-04-06 | $134.67 | $135.28 | $133.34 | $134.42 | $134.42 | 1,149,592 |
| 2023-04-05 | $134.00 | $136.29 | $133.42 | $133.72 | $133.72 | 2,007,286 |
| 2023-04-04 | $132.50 | $133.81 | $131.75 | $133.69 | $133.69 | 1,539,851 |
| 2023-04-03 | $132.58 | $133.13 | $131.38 | $132.22 | $132.22 | 1,863,120 |
| 2023-03-31 | $132.71 | $133.96 | $131.86 | $133.84 | $133.84 | 2,379,796 |
| 2023-03-30 | $132.95 | $133.11 | $131.45 | $132.53 | $132.53 | 1,299,545 |
| 2023-03-29 | $128.59 | $131.00 | $128.59 | $130.97 | $130.97 | 1,837,984 |
| 2023-03-28 | $126.56 | $128.01 | $126.20 | $127.49 | $127.49 | 1,258,807 |
| 2023-03-27 | $129.93 | $130.62 | $127.21 | $127.47 | $127.47 | 1,745,292 |
| 2023-03-24 | $123.46 | $129.53 | $122.75 | $129.46 | $129.46 | 2,784,106 |
| 2023-03-23 | $126.26 | $127.55 | $123.62 | $123.75 | $123.75 | 3,191,217 |
| 2023-03-22 | $128.33 | $130.15 | $126.00 | $126.08 | $126.08 | 2,074,176 |
| 2023-03-21 | $131.27 | $131.39 | $127.59 | $129.49 | $129.49 | 1,890,086 |
| 2023-03-20 | $130.01 | $132.10 | $129.70 | $131.24 | $131.24 | 1,885,548 |
| 2023-03-17 | $132.33 | $133.67 | $129.58 | $130.26 | $130.26 | 3,556,756 |
| 2023-03-16 | $132.28 | $134.08 | $130.57 | $132.52 | $132.52 | 2,265,314 |
| 2023-03-15 | $130.10 | $133.56 | $129.67 | $132.69 | $132.69 | 2,746,726 |
| 2023-03-14 | $130.98 | $131.78 | $128.22 | $131.15 | $131.15 | 2,764,980 |
| 2023-03-13 | $126.77 | $133.23 | $126.45 | $130.58 | $129.04 | 2,447,825 |
| 2023-03-10 | $127.78 | $128.54 | $125.81 | $126.88 | $126.88 | 2,215,891 |
| 2023-03-09 | $130.16 | $131.32 | $127.31 | $127.86 | $127.86 | 1,901,585 |
| 2023-03-08 | $126.38 | $131.50 | $126.38 | $130.04 | $130.04 | 2,650,102 |
| 2023-03-07 | $130.00 | $130.21 | $125.79 | $126.52 | $126.52 | 2,368,222 |
| 2023-03-06 | $132.15 | $132.26 | $129.91 | $130.14 | $130.14 | 1,603,874 |
| 2023-03-03 | $130.34 | $131.97 | $129.88 | $131.51 | $131.51 | 2,064,169 |
| 2023-03-02 | $128.24 | $129.68 | $127.56 | $129.31 | $129.31 | 1,972,679 |
| 2023-03-01 | $130.07 | $130.60 | $128.21 | $128.96 | $128.96 | 2,021,886 |
| 2023-02-28 | $131.37 | $132.18 | $130.35 | $130.75 | $130.75 | 1,687,270 |
| 2023-02-27 | $133.02 | $133.75 | $130.61 | $131.65 | $131.65 | 1,854,050 |
| 2023-02-24 | $133.44 | $133.44 | $130.21 | $131.16 | $131.16 | 2,045,642 |
| 2023-02-23 | $135.22 | $136.41 | $133.46 | $134.26 | $134.26 | 1,697,369 |
| 2023-02-22 | $137.06 | $137.45 | $133.46 | $134.22 | $134.22 | 1,727,719 |
| 2023-02-21 | $139.13 | $140.37 | $135.72 | $136.66 | $136.66 | 1,641,056 |
| 2023-02-17 | $139.76 | $141.04 | $137.83 | $140.68 | $140.68 | 1,659,079 |
| 2023-02-16 | $137.97 | $140.94 | $137.24 | $139.76 | $139.76 | 1,647,923 |
| 2023-02-15 | $138.13 | $140.19 | $137.47 | $140.13 | $140.13 | 1,831,017 |
| 2023-02-14 | $141.00 | $142.00 | $138.84 | $139.04 | $139.04 | 1,512,015 |
| 2023-02-13 | $141.86 | $142.86 | $140.44 | $141.74 | $141.74 | 1,605,646 |
| 2023-02-10 | $140.09 | $142.00 | $139.34 | $141.50 | $141.50 | 1,630,091 |
| 2023-02-09 | $144.47 | $145.14 | $140.78 | $141.00 | $141.00 | 1,654,959 |
| 2023-02-08 | $144.31 | $144.51 | $142.38 | $143.42 | $143.42 | 1,507,472 |
| 2023-02-07 | $145.18 | $145.68 | $142.34 | $145.07 | $145.07 | 1,478,475 |
| 2023-02-06 | $143.82 | $146.20 | $142.52 | $145.76 | $145.76 | 1,881,993 |
| 2023-02-03 | $150.63 | $150.63 | $143.70 | $145.97 | $145.97 | 2,616,989 |
| 2023-02-02 | $150.87 | $153.98 | $150.15 | $152.54 | $152.54 | 1,624,616 |
| 2023-02-01 | $147.14 | $150.19 | $144.91 | $149.11 | $149.11 | 1,801,754 |
| 2023-01-31 | $144.85 | $148.11 | $144.47 | $148.11 | $148.11 | 3,946,343 |
| 2023-01-30 | $145.00 | $147.97 | $144.67 | $144.75 | $144.75 | 1,767,259 |
| 2023-01-27 | $147.95 | $147.95 | $144.67 | $146.07 | $146.07 | 1,581,380 |
| 2023-01-26 | $146.68 | $148.48 | $144.52 | $148.13 | $148.13 | 1,608,123 |
| 2023-01-25 | $145.11 | $146.67 | $144.17 | $145.47 | $145.47 | 1,669,749 |
| 2023-01-24 | $144.65 | $146.50 | $144.50 | $145.31 | $145.31 | 1,658,271 |
| 2023-01-23 | $147.80 | $147.86 | $144.77 | $144.78 | $144.78 | 2,038,226 |
| 2023-01-20 | $144.84 | $148.34 | $142.52 | $148.12 | $148.12 | 2,159,871 |
| 2023-01-19 | $144.65 | $147.55 | $144.10 | $145.24 | $145.24 | 2,135,827 |
| 2023-01-18 | $151.00 | $151.35 | $144.85 | $145.25 | $145.25 | 2,382,446 |
| 2023-01-17 | $150.93 | $151.50 | $149.15 | $150.31 | $150.31 | 2,245,659 |
| 2023-01-13 | $149.90 | $151.75 | $149.23 | $150.86 | $150.86 | 1,513,870 |
| 2023-01-12 | $148.31 | $152.01 | $147.10 | $151.25 | $151.25 | 2,337,191 |
| 2023-01-11 | $148.91 | $151.89 | $148.58 | $151.59 | $151.59 | 2,499,884 |
| 2023-01-10 | $145.00 | $147.18 | $144.28 | $147.10 | $147.10 | 1,555,545 |
| 2023-01-09 | $146.31 | $146.96 | $145.34 | $145.38 | $145.38 | 2,208,597 |
| 2023-01-06 | $141.76 | $146.42 | $140.53 | $145.71 | $145.71 | 1,923,765 |
| 2023-01-05 | $141.80 | $143.00 | $140.13 | $140.75 | $140.75 | 2,230,466 |
| 2023-01-04 | $139.30 | $144.45 | $138.99 | $143.35 | $143.35 | 2,150,333 |
| 2023-01-03 | $136.91 | $138.68 | $135.63 | $138.31 | $138.31 | 1,994,739 |
| 2022-12-30 | $137.65 | $137.98 | $133.90 | $135.64 | $135.64 | 1,401,551 |
| 2022-12-29 | $135.98 | $138.68 | $134.72 | $138.41 | $138.41 | 1,612,375 |
| 2022-12-28 | $137.56 | $138.55 | $134.72 | $134.86 | $134.86 | 1,294,232 |
| 2022-12-27 | $136.84 | $137.42 | $134.84 | $136.93 | $136.93 | 1,131,430 |
| 2022-12-23 | $135.18 | $137.02 | $134.95 | $136.98 | $136.98 | 978,354 |
| 2022-12-22 | $133.87 | $136.10 | $133.09 | $135.60 | $135.60 | 2,563,290 |
| 2022-12-21 | $135.42 | $136.37 | $133.78 | $134.50 | $134.50 | 2,338,362 |
| 2022-12-20 | $132.42 | $134.43 | $131.31 | $133.81 | $133.81 | 2,315,559 |
| 2022-12-19 | $134.33 | $135.23 | $132.04 | $133.21 | $133.21 | 1,842,135 |
| 2022-12-16 | $136.07 | $136.89 | $132.02 | $134.77 | $134.77 | 4,387,880 |
| 2022-12-15 | $136.12 | $139.49 | $135.61 | $138.00 | $138.00 | 2,844,766 |
| 2022-12-14 | $142.98 | $143.35 | $137.36 | $137.48 | $137.48 | 3,730,948 |
| 2022-12-13 | $145.66 | $148.56 | $143.46 | $144.97 | $143.34 | 2,895,401 |
| 2022-12-12 | $140.52 | $140.87 | $138.69 | $140.73 | $139.15 | 3,033,414 |
| 2022-12-09 | $139.32 | $142.07 | $138.89 | $139.82 | $138.25 | 2,415,435 |
| 2022-12-08 | $138.69 | $140.33 | $137.78 | $139.21 | $137.64 | 1,914,263 |
| 2022-12-07 | $136.60 | $140.11 | $136.60 | $138.72 | $137.16 | 1,947,479 |
| 2022-12-06 | $138.76 | $138.98 | $136.60 | $137.27 | $135.72 | 1,691,178 |
| 2022-12-05 | $138.47 | $139.43 | $136.98 | $138.62 | $137.06 | 2,051,207 |
| 2022-12-02 | $140.22 | $140.92 | $137.73 | $140.17 | $138.59 | 1,734,456 |
| 2022-12-01 | $143.47 | $145.32 | $140.83 | $141.71 | $140.12 | 1,718,734 |
| 2022-11-30 | $138.41 | $141.60 | $137.47 | $141.43 | $139.84 | 5,632,415 |
| 2022-11-29 | $137.60 | $139.48 | $137.20 | $139.11 | $137.54 | 1,789,489 |
| 2022-11-28 | $140.33 | $141.26 | $136.79 | $137.52 | $135.97 | 2,629,066 |
| 2022-11-25 | $141.36 | $142.28 | $140.44 | $141.19 | $139.60 | 1,003,488 |
| 2022-11-23 | $139.07 | $140.76 | $138.53 | $140.12 | $138.54 | 1,273,320 |
| 2022-11-22 | $139.44 | $139.58 | $137.63 | $139.11 | $137.54 | 2,331,783 |
| 2022-11-21 | $135.76 | $139.45 | $135.75 | $139.11 | $137.54 | 2,105,801 |
| 2022-11-18 | $134.58 | $136.03 | $133.83 | $135.84 | $135.84 | 1,874,318 |
| 2022-11-17 | $133.84 | $135.08 | $132.22 | $133.62 | $133.62 | 1,950,601 |
| 2022-11-16 | $135.83 | $137.28 | $135.05 | $135.61 | $135.61 | 2,472,513 |
| 2022-11-15 | $138.09 | $138.76 | $135.00 | $136.00 | $136.00 | 2,057,550 |
| 2022-11-14 | $140.05 | $140.06 | $135.08 | $135.11 | $135.11 | 2,028,090 |
| 2022-11-11 | $138.63 | $141.77 | $138.13 | $140.47 | $140.47 | 2,717,684 |
| 2022-11-10 | $133.67 | $139.10 | $132.67 | $138.66 | $138.66 | 3,242,412 |
| 2022-11-09 | $130.00 | $131.36 | $127.36 | $127.65 | $127.65 | 1,558,286 |
| 2022-11-08 | $129.75 | $131.03 | $129.02 | $129.82 | $129.82 | 2,581,801 |
| 2022-11-07 | $130.61 | $131.18 | $129.11 | $129.84 | $129.84 | 2,454,879 |
| 2022-11-04 | $130.14 | $130.64 | $127.55 | $130.05 | $130.05 | 2,136,480 |
| 2022-11-03 | $127.42 | $130.29 | $126.75 | $129.32 | $129.32 | 2,224,428 |
| 2022-11-02 | $131.60 | $133.00 | $128.61 | $128.84 | $128.84 | 2,718,709 |
| 2022-11-01 | $134.57 | $135.70 | $131.48 | $132.26 | $132.26 | 2,768,544 |
| 2022-10-31 | $130.82 | $133.63 | $129.75 | $133.26 | $133.26 | 3,297,218 |
| 2022-10-28 | $127.55 | $133.59 | $127.50 | $132.50 | $132.50 | 2,973,331 |
| 2022-10-27 | $129.50 | $129.50 | $126.36 | $128.00 | $128.00 | 3,095,233 |
| 2022-10-26 | $126.17 | $129.37 | $126.02 | $128.31 | $128.31 | 3,500,635 |
| 2022-10-25 | $124.65 | $127.04 | $123.52 | $126.43 | $126.43 | 5,489,940 |
| 2022-10-24 | $124.31 | $126.15 | $121.71 | $122.45 | $122.45 | 3,355,840 |
| 2022-10-21 | $127.71 | $127.71 | $122.90 | $123.59 | $123.59 | 5,268,312 |
| 2022-10-20 | $125.80 | $129.60 | $124.36 | $126.80 | $126.80 | 4,425,566 |
| 2022-10-19 | $131.73 | $133.78 | $130.32 | $130.70 | $130.70 | 2,576,901 |
| 2022-10-18 | $134.97 | $135.80 | $132.05 | $133.38 | $133.38 | 3,189,449 |
| 2022-10-17 | $129.89 | $134.11 | $129.39 | $132.97 | $132.97 | 2,436,058 |
| 2022-10-14 | $133.29 | $133.79 | $127.43 | $127.65 | $127.65 | 2,449,835 |
| 2022-10-13 | $126.35 | $131.90 | $124.82 | $131.12 | $131.12 | 2,976,213 |
| 2022-10-12 | $132.17 | $132.17 | $127.71 | $129.03 | $129.03 | 2,759,456 |
| 2022-10-11 | $132.14 | $133.91 | $129.39 | $132.53 | $132.53 | 2,596,019 |
| 2022-10-10 | $134.35 | $136.07 | $131.99 | $132.63 | $132.63 | 1,854,715 |
| 2022-10-07 | $136.47 | $137.84 | $133.48 | $134.35 | $134.35 | 2,436,694 |
| 2022-10-06 | $145.79 | $145.79 | $137.33 | $137.70 | $137.70 | 2,627,380 |
| 2022-10-05 | $148.16 | $148.41 | $143.40 | $145.77 | $145.77 | 1,834,196 |
| 2022-10-04 | $148.88 | $152.70 | $148.72 | $150.36 | $150.36 | 1,724,753 |
| 2022-10-03 | $146.32 | $148.42 | $144.28 | $147.71 | $147.71 | 1,688,247 |
| 2022-09-30 | $145.69 | $146.29 | $143.18 | $144.55 | $144.55 | 2,517,984 |
| 2022-09-29 | $148.67 | $149.11 | $143.37 | $144.25 | $144.25 | 2,217,466 |
| 2022-09-28 | $149.83 | $150.91 | $147.85 | $150.07 | $150.07 | 1,958,286 |
| 2022-09-27 | $151.68 | $153.41 | $147.90 | $148.14 | $148.14 | 1,622,469 |
| 2022-09-26 | $152.45 | $153.45 | $148.31 | $150.76 | $150.76 | 2,134,887 |
| 2022-09-23 | $155.61 | $155.88 | $151.94 | $153.66 | $153.66 | 1,587,452 |
| 2022-09-22 | $157.46 | $159.04 | $156.14 | $157.09 | $157.09 | 1,783,221 |
| 2022-09-21 | $162.61 | $164.23 | $158.33 | $158.39 | $158.39 | 1,697,169 |
| 2022-09-20 | $162.14 | $162.23 | $159.80 | $161.34 | $161.34 | 2,107,053 |
| 2022-09-19 | $162.01 | $163.64 | $159.94 | $163.42 | $163.42 | 1,443,680 |
| 2022-09-16 | $162.67 | $163.74 | $161.09 | $163.22 | $163.22 | 2,378,491 |
| 2022-09-15 | $166.35 | $166.50 | $160.26 | $161.60 | $161.60 | 1,730,931 |
| 2022-09-14 | $166.23 | $167.86 | $165.03 | $166.50 | $166.50 | 1,574,809 |
| 2022-09-13 | $173.97 | $174.97 | $168.34 | $169.13 | $167.65 | 1,551,475 |
| 2022-09-12 | $175.37 | $177.78 | $174.96 | $176.83 | $175.28 | 1,273,355 |
| 2022-09-09 | $174.21 | $175.98 | $172.60 | $174.55 | $174.55 | 1,555,877 |
| 2022-09-08 | $172.74 | $174.59 | $172.02 | $174.23 | $174.23 | 1,629,731 |
| 2022-09-07 | $170.07 | $173.98 | $169.50 | $173.68 | $173.68 | 1,611,040 |
| 2022-09-06 | $167.27 | $171.67 | $167.27 | $169.23 | $169.23 | 1,590,901 |
| 2022-09-02 | $173.15 | $173.31 | $167.39 | $167.76 | $167.76 | 1,584,808 |
| 2022-09-01 | $170.14 | $172.08 | $169.24 | $172.00 | $172.00 | 1,497,947 |
| 2022-08-31 | $171.29 | $172.82 | $170.37 | $170.83 | $170.83 | 2,380,761 |
| 2022-08-30 | $174.26 | $174.26 | $169.43 | $170.17 | $170.17 | 1,043,843 |
| 2022-08-29 | $172.47 | $175.54 | $171.25 | $173.45 | $173.45 | 1,069,770 |
| 2022-08-26 | $177.34 | $177.98 | $173.29 | $173.41 | $173.41 | 1,384,535 |
| 2022-08-25 | $175.75 | $177.55 | $173.50 | $177.42 | $177.42 | 1,331,174 |
| 2022-08-24 | $173.32 | $175.55 | $173.01 | $174.84 | $174.84 | 1,241,869 |
| 2022-08-23 | $176.67 | $176.67 | $172.78 | $173.11 | $173.11 | 1,244,462 |
| 2022-08-22 | $179.00 | $180.13 | $176.52 | $177.00 | $177.00 | 999,420 |
| 2022-08-19 | $180.56 | $181.96 | $179.33 | $180.14 | $180.14 | 980,325 |
| 2022-08-18 | $182.02 | $182.60 | $179.59 | $181.05 | $181.05 | 771,539 |
| 2022-08-17 | $180.43 | $182.91 | $180.33 | $181.47 | $181.47 | 789,351 |
| 2022-08-16 | $182.94 | $184.33 | $181.69 | $182.31 | $182.31 | 778,952 |
| 2022-08-15 | $182.03 | $184.92 | $181.80 | $184.14 | $184.14 | 1,314,199 |
| 2022-08-12 | $179.97 | $181.83 | $179.04 | $181.68 | $181.68 | 1,090,999 |
| 2022-08-11 | $182.30 | $182.30 | $178.20 | $178.88 | $178.88 | 1,315,312 |
| 2022-08-10 | $182.40 | $182.40 | $179.50 | $181.80 | $181.80 | 1,274,225 |
| 2022-08-09 | $179.39 | $180.66 | $178.84 | $179.86 | $179.86 | 988,295 |
| 2022-08-08 | $180.56 | $182.38 | $177.99 | $179.24 | $179.24 | 1,246,461 |
| 2022-08-05 | $176.97 | $178.44 | $175.20 | $178.40 | $178.40 | 879,931 |
| 2022-08-04 | $178.57 | $179.59 | $177.30 | $178.35 | $178.35 | 1,081,801 |
| 2022-08-03 | $178.53 | $179.67 | $177.30 | $178.50 | $178.50 | 901,497 |
| 2022-08-02 | $179.67 | $181.65 | $177.58 | $177.85 | $177.85 | 1,581,044 |
| 2022-08-01 | $180.10 | $180.96 | $178.07 | $179.97 | $179.97 | 1,043,141 |
| 2022-07-29 | $181.52 | $182.21 | $179.60 | $180.66 | $180.66 | 1,482,514 |
| 2022-07-28 | $174.81 | $181.48 | $174.52 | $181.21 | $181.21 | 1,431,762 |
| 2022-07-27 | $174.34 | $175.08 | $171.82 | $173.54 | $173.54 | 1,081,038 |
| 2022-07-26 | $171.36 | $174.89 | $171.09 | $174.62 | $174.62 | 1,254,735 |
| 2022-07-25 | $172.38 | $172.66 | $169.91 | $171.50 | $171.50 | 1,116,353 |
| 2022-07-22 | $173.82 | $175.05 | $170.89 | $172.86 | $172.86 | 1,050,813 |
| 2022-07-21 | $171.61 | $174.73 | $168.63 | $173.01 | $173.01 | 1,563,767 |
| 2022-07-20 | $173.02 | $174.65 | $170.40 | $170.53 | $170.53 | 1,820,258 |
| 2022-07-19 | $171.31 | $173.62 | $170.11 | $173.53 | $173.53 | 1,580,053 |
| 2022-07-18 | $173.58 | $173.76 | $169.61 | $170.13 | $170.13 | 1,702,196 |
| 2022-07-15 | $172.94 | $175.11 | $172.06 | $173.40 | $173.40 | 1,558,750 |
| 2022-07-14 | $168.32 | $171.45 | $168.11 | $171.02 | $171.02 | 1,269,644 |
| 2022-07-13 | $168.88 | $172.52 | $168.46 | $170.91 | $170.91 | 1,023,465 |
| 2022-07-12 | $171.22 | $173.44 | $170.01 | $170.94 | $170.94 | 1,410,786 |
| 2022-07-11 | $170.94 | $172.55 | $168.48 | $172.26 | $172.26 | 1,719,974 |
| 2022-07-08 | $170.75 | $172.59 | $169.75 | $171.40 | $171.40 | 1,027,350 |
| 2022-07-07 | $171.92 | $173.67 | $170.29 | $171.64 | $171.64 | 1,176,823 |
| 2022-07-06 | $172.79 | $174.72 | $171.54 | $171.77 | $171.77 | 1,288,055 |
| 2022-07-05 | $171.41 | $171.66 | $167.15 | $171.53 | $171.53 | 1,525,493 |
| 2022-07-01 | $167.73 | $172.84 | $167.32 | $172.36 | $172.36 | 1,505,750 |
| 2022-06-30 | $168.78 | $170.36 | $167.27 | $168.38 | $168.38 | 2,245,875 |
| 2022-06-29 | $165.66 | $168.20 | $163.11 | $167.31 | $167.31 | 1,987,957 |
| 2022-06-28 | $174.01 | $174.15 | $167.87 | $168.59 | $168.59 | 1,978,722 |
| 2022-06-27 | $174.53 | $176.38 | $172.95 | $173.46 | $173.46 | 1,412,685 |
| 2022-06-24 | $172.80 | $175.67 | $169.35 | $174.99 | $174.99 | 2,245,103 |
| 2022-06-23 | $168.84 | $172.48 | $168.42 | $171.58 | $171.58 | 1,608,112 |
| 2022-06-22 | $161.33 | $171.50 | $161.01 | $168.07 | $168.07 | 2,495,938 |
| 2022-06-21 | $157.01 | $162.78 | $157.00 | $161.96 | $161.96 | 2,265,316 |
| 2022-06-17 | $156.72 | $158.99 | $155.13 | $156.15 | $156.15 | 3,134,607 |
| 2022-06-16 | $156.58 | $158.16 | $153.70 | $154.99 | $154.99 | 2,080,707 |
| 2022-06-15 | $160.35 | $163.10 | $157.80 | $160.25 | $160.25 | 2,949,834 |
| 2022-06-14 | $164.50 | $165.11 | $157.19 | $157.92 | $157.92 | 3,224,604 |
| 2022-06-13 | $169.16 | $171.70 | $165.25 | $166.04 | $164.51 | 1,733,821 |
| 2022-06-10 | $177.08 | $177.61 | $172.52 | $172.65 | $171.06 | 1,879,106 |
| 2022-06-09 | $183.50 | $185.83 | $179.37 | $179.63 | $177.97 | 1,381,413 |
| 2022-06-08 | $183.76 | $187.73 | $183.69 | $184.45 | $182.75 | 1,274,892 |
| 2022-06-07 | $183.90 | $186.05 | $180.75 | $185.96 | $184.24 | 2,158,459 |
| 2022-06-06 | $184.31 | $186.10 | $182.79 | $184.78 | $183.08 | 1,295,677 |
| 2022-06-03 | $185.70 | $186.59 | $182.77 | $183.04 | $181.35 | 1,775,721 |
| 2022-06-02 | $184.31 | $187.26 | $176.12 | $187.21 | $185.48 | 2,695,543 |
| 2022-06-01 | $190.06 | $190.06 | $186.66 | $188.09 | $186.36 | 1,056,046 |
| 2022-05-31 | $190.39 | $191.59 | $188.09 | $189.65 | $187.90 | 2,354,874 |
| 2022-05-27 | $188.64 | $193.95 | $187.27 | $193.39 | $191.61 | 1,325,966 |
| 2022-05-26 | $191.00 | $191.81 | $186.41 | $187.53 | $185.80 | 1,106,635 |
| 2022-05-25 | $189.05 | $191.49 | $187.05 | $190.18 | $188.43 | 1,606,131 |
| 2022-05-24 | $185.10 | $192.16 | $184.07 | $191.61 | $189.84 | 1,447,353 |
| 2022-05-23 | $183.94 | $185.68 | $182.13 | $185.21 | $183.50 | 1,384,521 |
| 2022-05-20 | $179.90 | $182.94 | $178.32 | $182.20 | $180.52 | 1,501,761 |
| 2022-05-19 | $174.60 | $179.53 | $174.16 | $178.38 | $176.73 | 1,751,268 |
| 2022-05-18 | $176.96 | $177.52 | $174.75 | $175.46 | $173.84 | 1,634,187 |
| 2022-05-17 | $177.09 | $177.29 | $173.36 | $176.80 | $175.17 | 1,675,596 |
| 2022-05-16 | $176.12 | $177.67 | $175.10 | $175.69 | $174.07 | 1,690,610 |
| 2022-05-13 | $173.81 | $176.54 | $172.08 | $176.49 | $174.86 | 1,854,991 |
| 2022-05-12 | $170.79 | $172.66 | $169.28 | $172.05 | $170.46 | 1,439,776 |
| 2022-05-11 | $170.86 | $173.38 | $170.42 | $170.70 | $169.13 | 1,593,179 |
| 2022-05-10 | $176.85 | $177.73 | $169.05 | $170.29 | $168.72 | 1,747,007 |
| 2022-05-09 | $181.37 | $181.47 | $174.74 | $175.38 | $173.76 | 1,934,643 |
| 2022-05-06 | $180.19 | $182.77 | $179.11 | $182.60 | $180.92 | 1,876,886 |
| 2022-05-05 | $183.83 | $184.97 | $179.89 | $181.59 | $179.92 | 1,393,588 |
| 2022-05-04 | $184.03 | $185.25 | $181.12 | $184.44 | $182.74 | 1,935,987 |
| 2022-05-03 | $182.02 | $185.74 | $180.95 | $183.71 | $182.02 | 1,347,942 |
| 2022-05-02 | $186.46 | $186.74 | $177.59 | $180.82 | $179.15 | 1,612,612 |
| 2022-04-29 | $191.33 | $191.33 | $184.86 | $185.21 | $183.50 | 1,827,689 |
| 2022-04-28 | $188.97 | $192.31 | $186.52 | $192.07 | $190.30 | 1,603,435 |
| 2022-04-27 | $188.80 | $191.64 | $187.40 | $188.74 | $187.00 | 1,443,199 |
| 2022-04-26 | $192.94 | $194.38 | $188.10 | $188.62 | $186.88 | 1,912,765 |
| 2022-04-25 | $194.88 | $195.00 | $190.50 | $192.87 | $191.09 | 1,381,343 |
| 2022-04-22 | $196.76 | $196.76 | $193.60 | $194.14 | $192.35 | 1,840,676 |
| 2022-04-21 | $199.11 | $199.97 | $196.39 | $196.40 | $194.59 | 1,308,362 |
| 2022-04-20 | $194.11 | $198.59 | $193.55 | $197.93 | $196.10 | 1,423,864 |
| 2022-04-19 | $191.78 | $194.59 | $191.32 | $193.87 | $192.08 | 1,361,928 |
| 2022-04-18 | $192.47 | $193.03 | $189.93 | $190.95 | $189.19 | 1,120,050 |
| 2022-04-14 | $193.79 | $194.04 | $192.30 | $192.68 | $190.90 | 1,099,658 |
| 2022-04-13 | $193.97 | $194.24 | $191.49 | $193.46 | $191.68 | 1,097,459 |
| 2022-04-12 | $194.81 | $195.80 | $192.94 | $194.09 | $192.30 | 1,240,938 |
| 2022-04-11 | $197.88 | $199.72 | $195.44 | $196.06 | $194.25 | 1,562,176 |
| 2022-04-08 | $196.49 | $198.80 | $195.51 | $198.02 | $196.19 | 1,258,237 |
| 2022-04-07 | $196.68 | $198.50 | $195.55 | $196.52 | $194.71 | 2,119,231 |
| 2022-04-06 | $192.71 | $198.64 | $192.42 | $197.57 | $195.75 | 2,160,657 |
| 2022-04-05 | $188.90 | $194.94 | $188.41 | $193.11 | $191.33 | 2,238,567 |
| 2022-04-04 | $189.03 | $189.99 | $187.34 | $189.09 | $187.35 | 1,216,047 |
| 2022-04-01 | $185.05 | $189.17 | $182.93 | $189.04 | $187.30 | 1,292,833 |
| 2022-03-31 | $185.00 | $187.67 | $184.47 | $184.60 | $182.90 | 2,602,488 |
| 2022-03-30 | $182.94 | $184.69 | $181.88 | $184.56 | $182.86 | 1,595,696 |
| 2022-03-29 | $181.64 | $184.07 | $181.64 | $183.87 | $182.17 | 1,441,461 |
| 2022-03-28 | $178.27 | $180.86 | $178.24 | $180.83 | $179.16 | 1,470,230 |
| 2022-03-25 | $176.45 | $177.86 | $174.79 | $177.58 | $175.94 | 1,419,463 |
| 2022-03-24 | $172.98 | $175.42 | $172.14 | $175.31 | $173.69 | 1,568,699 |
| 2022-03-23 | $173.67 | $175.27 | $171.62 | $173.42 | $171.82 | 1,205,985 |
| 2022-03-22 | $175.09 | $175.95 | $173.48 | $174.02 | $172.42 | 1,707,162 |
| 2022-03-21 | $174.57 | $176.61 | $174.08 | $175.10 | $173.49 | 1,617,752 |
| 2022-03-18 | $179.85 | $180.00 | $174.63 | $174.88 | $173.27 | 3,563,981 |
| 2022-03-17 | $173.40 | $177.14 | $173.40 | $176.92 | $175.29 | 1,411,519 |
| 2022-03-16 | $173.75 | $175.00 | $170.21 | $173.40 | $171.80 | 1,866,552 |
| 2022-03-15 | $174.56 | $175.62 | $171.69 | $172.76 | $171.17 | 1,855,850 |
| 2022-03-14 | $172.75 | $173.88 | $170.71 | $172.77 | $171.18 | 1,435,049 |
| 2022-03-11 | $177.31 | $179.20 | $173.54 | $173.63 | $170.58 | 1,179,283 |
| 2022-03-10 | $172.05 | $176.63 | $170.41 | $176.17 | $173.07 | 1,624,519 |
| 2022-03-09 | $175.94 | $177.13 | $173.49 | $173.96 | $170.90 | 1,238,259 |
| 2022-03-08 | $175.81 | $179.30 | $173.83 | $173.85 | $170.79 | 1,962,302 |
| 2022-03-07 | $178.13 | $179.11 | $176.08 | $176.78 | $173.67 | 2,091,863 |
| 2022-03-04 | $174.66 | $180.07 | $174.53 | $179.10 | $175.95 | 1,741,876 |
| 2022-03-03 | $174.10 | $176.87 | $173.26 | $175.84 | $172.75 | 1,846,234 |
| 2022-03-02 | $168.30 | $174.07 | $168.30 | $173.20 | $170.15 | 3,584,768 |
| 2022-03-01 | $167.60 | $169.35 | $166.47 | $168.01 | $165.06 | 1,985,941 |
| 2022-02-28 | $166.66 | $167.59 | $164.56 | $166.59 | $163.66 | 3,137,933 |
| 2022-02-25 | $165.69 | $167.78 | $163.95 | $167.58 | $164.63 | 1,676,302 |
| 2022-02-24 | $157.71 | $165.57 | $157.16 | $165.00 | $162.10 | 2,967,212 |
| 2022-02-23 | $163.29 | $164.72 | $159.88 | $159.93 | $157.12 | 1,920,017 |
| 2022-02-22 | $162.30 | $164.94 | $160.30 | $163.15 | $160.28 | 2,582,565 |
| 2022-02-18 | $163.35 | $164.84 | $161.10 | $162.34 | $159.49 | 4,020,701 |
| 2022-02-17 | $164.97 | $165.12 | $163.10 | $163.37 | $160.50 | 3,107,151 |
| 2022-02-16 | $165.63 | $165.97 | $163.35 | $164.67 | $161.77 | 2,050,353 |
| 2022-02-15 | $169.18 | $169.43 | $164.90 | $165.60 | $162.69 | 2,541,787 |
| 2022-02-14 | $169.34 | $169.88 | $166.30 | $167.58 | $164.63 | 2,146,082 |
| 2022-02-11 | $173.24 | $174.50 | $167.67 | $168.88 | $165.91 | 2,920,107 |
| 2022-02-10 | $177.10 | $178.88 | $172.44 | $173.05 | $170.01 | 1,877,404 |
| 2022-02-09 | $179.28 | $181.11 | $178.57 | $179.64 | $176.48 | 2,814,954 |
| 2022-02-08 | $180.78 | $181.26 | $177.25 | $177.49 | $174.37 | 1,840,643 |
| 2022-02-07 | $180.54 | $182.52 | $180.04 | $180.89 | $177.71 | 1,098,741 |
| 2022-02-04 | $179.61 | $182.75 | $178.50 | $180.30 | $177.13 | 1,095,089 |
| 2022-02-03 | $182.80 | $183.63 | $181.39 | $181.68 | $178.49 | 990,079 |
| 2022-02-02 | $181.49 | $184.63 | $181.09 | $184.00 | $180.77 | 1,649,311 |
| 2022-02-01 | $181.96 | $182.85 | $178.61 | $180.57 | $177.40 | 1,460,418 |
| 2022-01-31 | $179.70 | $182.74 | $178.75 | $182.51 | $179.30 | 2,076,259 |
| 2022-01-28 | $175.02 | $180.78 | $172.07 | $180.68 | $177.50 | 1,934,713 |
| 2022-01-27 | $177.50 | $178.00 | $170.08 | $171.57 | $168.55 | 2,298,807 |
| 2022-01-26 | $183.30 | $184.42 | $175.81 | $176.90 | $173.79 | 2,469,147 |
| 2022-01-25 | $181.63 | $183.87 | $179.78 | $182.18 | $178.98 | 1,459,845 |
| 2022-01-24 | $181.40 | $184.13 | $177.80 | $183.61 | $180.38 | 2,102,108 |
| 2022-01-21 | $183.00 | $185.02 | $181.34 | $182.25 | $179.05 | 1,413,217 |
| 2022-01-20 | $183.44 | $186.31 | $181.32 | $181.65 | $178.46 | 1,440,850 |
| 2022-01-19 | $184.82 | $186.80 | $183.15 | $183.19 | $179.97 | 1,825,115 |
| 2022-01-18 | $182.00 | $184.77 | $181.29 | $184.00 | $180.77 | 1,525,092 |
| 2022-01-14 | $186.95 | $187.31 | $181.81 | $184.15 | $180.91 | 1,639,211 |
| 2022-01-13 | $189.52 | $190.18 | $186.78 | $187.38 | $184.09 | 1,614,941 |
| 2022-01-12 | $187.42 | $190.76 | $187.00 | $189.42 | $186.09 | 2,051,868 |
| 2022-01-11 | $190.95 | $190.95 | $185.98 | $187.59 | $184.29 | 2,440,565 |
| 2022-01-10 | $192.61 | $192.61 | $188.11 | $190.67 | $187.32 | 1,937,325 |
| 2022-01-07 | $192.69 | $197.23 | $191.26 | $194.73 | $191.31 | 2,260,951 |
| 2022-01-06 | $189.52 | $193.25 | $185.25 | $192.50 | $189.12 | 2,592,555 |
| 2022-01-05 | $198.75 | $198.75 | $187.87 | $188.46 | $185.15 | 3,577,199 |
| 2022-01-04 | $207.14 | $208.25 | $201.90 | $202.15 | $198.60 | 1,896,625 |
| 2022-01-03 | $209.00 | $209.00 | $203.78 | $207.74 | $204.09 | 1,641,819 |
| 2021-12-31 | $208.30 | $209.87 | $207.54 | $208.74 | $205.07 | 736,373 |
| 2021-12-30 | $208.00 | $208.69 | $206.71 | $207.92 | $204.26 | 735,512 |
| 2021-12-29 | $206.04 | $207.73 | $204.69 | $207.30 | $203.66 | 849,603 |
| 2021-12-28 | $204.75 | $206.84 | $204.05 | $206.30 | $202.67 | 1,156,098 |
| 2021-12-27 | $200.57 | $204.92 | $199.73 | $204.75 | $201.15 | 920,630 |
| 2021-12-23 | $199.64 | $200.65 | $198.16 | $199.39 | $195.88 | 1,211,007 |
| 2021-12-22 | $199.29 | $199.84 | $198.13 | $199.58 | $196.07 | 1,165,102 |
| 2021-12-21 | $202.95 | $203.83 | $197.56 | $198.58 | $195.09 | 1,439,526 |
| 2021-12-20 | $199.58 | $202.64 | $198.61 | $202.13 | $198.58 | 1,096,516 |
| 2021-12-17 | $200.73 | $204.15 | $199.80 | $201.34 | $197.80 | 3,381,681 |
| 2021-12-16 | $197.24 | $200.97 | $196.71 | $200.47 | $196.95 | 1,631,248 |
| 2021-12-15 | $196.01 | $197.66 | $194.67 | $197.00 | $193.54 | 1,291,424 |
| 2021-12-14 | $196.77 | $196.99 | $192.66 | $194.90 | $191.47 | 1,629,143 |
| 2021-12-13 | $193.00 | $199.26 | $193.00 | $198.63 | $193.68 | 1,676,871 |
| 2021-12-10 | $189.90 | $193.53 | $188.84 | $193.21 | $188.39 | 1,642,515 |
| 2021-12-09 | $191.10 | $191.80 | $188.83 | $189.62 | $184.89 | 1,430,626 |
| 2021-12-08 | $191.82 | $193.78 | $190.41 | $191.55 | $186.77 | 2,298,195 |
| 2021-12-07 | $189.23 | $192.50 | $188.81 | $192.15 | $187.36 | 1,848,062 |
| 2021-12-06 | $185.54 | $189.13 | $184.82 | $187.82 | $183.14 | 2,042,067 |
| 2021-12-03 | $186.02 | $186.73 | $183.20 | $184.86 | $180.25 | 1,232,673 |
| 2021-12-02 | $181.85 | $187.51 | $181.53 | $185.64 | $181.01 | 1,761,197 |
| 2021-12-01 | $182.00 | $186.07 | $180.47 | $180.56 | $176.06 | 1,410,756 |
| 2021-11-30 | $184.99 | $186.37 | $181.44 | $181.65 | $177.12 | 2,658,751 |
| 2021-11-29 | $183.50 | $187.00 | $181.80 | $185.83 | $181.20 | 1,295,072 |
| 2021-11-26 | $185.73 | $187.84 | $183.09 | $183.50 | $178.92 | 807,264 |
| 2021-11-24 | $184.04 | $186.76 | $182.38 | $186.66 | $182.01 | 1,035,585 |
| 2021-11-23 | $181.36 | $184.26 | $181.36 | $183.67 | $179.09 | 1,188,917 |
| 2021-11-22 | $183.75 | $184.07 | $180.53 | $181.96 | $177.42 | 1,369,188 |
| 2021-11-19 | $184.65 | $185.37 | $182.76 | $183.74 | $179.16 | 1,478,541 |
| 2021-11-18 | $184.74 | $184.91 | $181.25 | $183.33 | $178.76 | 1,285,054 |
| 2021-11-17 | $180.21 | $185.64 | $179.87 | $184.70 | $180.09 | 2,011,636 |
| 2021-11-16 | $183.26 | $184.26 | $180.00 | $180.21 | $175.72 | 1,453,808 |
| 2021-11-15 | $180.67 | $182.84 | $179.72 | $182.78 | $178.22 | 1,085,685 |
| 2021-11-12 | $181.18 | $181.52 | $180.05 | $180.78 | $176.27 | 1,055,250 |
| 2021-11-11 | $180.50 | $180.97 | $178.61 | $180.66 | $176.16 | 1,323,809 |
| 2021-11-10 | $180.85 | $182.42 | $179.52 | $180.34 | $175.84 | 1,246,651 |
| 2021-11-09 | $180.00 | $181.59 | $179.61 | $180.85 | $176.34 | 1,713,611 |
| 2021-11-08 | $180.58 | $181.10 | $177.16 | $179.97 | $175.48 | 1,525,091 |
| 2021-11-05 | $181.99 | $182.97 | $179.87 | $180.13 | $175.64 | 1,373,292 |
| 2021-11-04 | $183.17 | $183.63 | $180.41 | $181.05 | $176.54 | 1,343,019 |
| 2021-11-03 | $183.55 | $184.74 | $180.91 | $182.92 | $178.36 | 1,334,504 |
| 2021-11-02 | $182.00 | $183.48 | $179.60 | $182.80 | $178.24 | 1,746,455 |
| 2021-11-01 | $181.03 | $181.87 | $178.76 | $181.51 | $176.98 | 1,546,850 |
| 2021-10-29 | $180.54 | $182.95 | $179.18 | $180.30 | $175.80 | 2,620,010 |
| 2021-10-28 | $178.45 | $182.22 | $177.73 | $181.90 | $177.36 | 2,031,211 |
| 2021-10-27 | $181.75 | $182.41 | $177.94 | $178.25 | $173.81 | 2,486,085 |
| 2021-10-26 | $178.09 | $180.56 | $177.66 | $180.08 | $175.59 | 1,519,386 |
| 2021-10-25 | $178.74 | $178.94 | $176.37 | $177.64 | $173.21 | 1,898,156 |
| 2021-10-22 | $178.00 | $179.95 | $176.91 | $179.12 | $174.65 | 2,834,323 |
| 2021-10-21 | $173.15 | $178.12 | $171.53 | $177.94 | $173.50 | 2,901,673 |
| 2021-10-20 | $173.00 | $175.18 | $172.90 | $175.00 | $170.64 | 2,364,321 |
| 2021-10-19 | $170.41 | $173.25 | $169.49 | $172.88 | $168.57 | 2,788,115 |
| 2021-10-18 | $168.60 | $168.92 | $166.75 | $167.81 | $163.63 | 1,812,416 |
| 2021-10-15 | $171.71 | $171.93 | $167.37 | $168.85 | $164.64 | 2,276,400 |
| 2021-10-14 | $170.17 | $171.95 | $169.56 | $171.28 | $167.01 | 2,173,389 |
| 2021-10-13 | $169.33 | $170.36 | $166.31 | $169.72 | $165.49 | 2,809,692 |
| 2021-10-12 | $169.40 | $171.25 | $168.56 | $170.60 | $166.35 | 1,478,973 |
| 2021-10-11 | $169.54 | $170.60 | $168.25 | $168.76 | $164.55 | 1,203,100 |
| 2021-10-08 | $172.74 | $172.74 | $169.47 | $169.82 | $165.59 | 971,818 |
| 2021-10-07 | $175.01 | $176.77 | $172.59 | $172.85 | $168.54 | 947,224 |
| 2021-10-06 | $171.70 | $174.55 | $170.27 | $174.34 | $169.99 | 1,250,643 |
| 2021-10-05 | $173.80 | $174.09 | $171.15 | $172.45 | $168.15 | 1,514,433 |
| 2021-10-04 | $172.35 | $174.58 | $171.78 | $173.66 | $169.33 | 1,462,521 |
| 2021-10-01 | $173.83 | $174.58 | $172.33 | $173.02 | $168.71 | 1,457,488 |
| 2021-09-30 | $176.39 | $176.72 | $173.14 | $173.32 | $169.00 | 1,702,608 |
| 2021-09-29 | $175.79 | $176.97 | $174.70 | $175.77 | $171.39 | 1,377,806 |
| 2021-09-28 | $174.87 | $176.79 | $173.49 | $175.06 | $170.69 | 2,823,582 |
| 2021-09-27 | $180.87 | $182.00 | $176.94 | $177.25 | $172.83 | 2,153,705 |
| 2021-09-24 | $184.00 | $184.86 | $180.49 | $182.07 | $177.53 | 1,622,209 |
| 2021-09-23 | $187.45 | $187.92 | $183.31 | $184.36 | $179.76 | 1,652,113 |
| 2021-09-22 | $188.20 | $188.87 | $187.15 | $187.46 | $182.79 | 978,735 |
| 2021-09-21 | $187.97 | $189.52 | $187.22 | $187.78 | $183.10 | 1,053,414 |
| 2021-09-20 | $187.48 | $189.45 | $185.26 | $187.20 | $182.53 | 1,174,432 |
| 2021-09-17 | $188.07 | $189.84 | $187.60 | $188.54 | $183.84 | 2,503,528 |
| 2021-09-16 | $188.34 | $189.86 | $186.70 | $189.22 | $184.50 | 1,375,738 |
| 2021-09-15 | $189.93 | $190.52 | $188.48 | $188.65 | $183.95 | 1,845,453 |
| 2021-09-14 | $189.87 | $190.82 | $188.55 | $189.25 | $184.53 | 1,608,159 |
| 2021-09-13 | $189.75 | $191.08 | $188.58 | $189.83 | $183.80 | 1,812,472 |
| 2021-09-10 | $190.85 | $191.40 | $187.59 | $188.36 | $182.38 | 2,294,606 |
| 2021-09-09 | $196.02 | $196.29 | $192.32 | $192.46 | $186.35 | 1,516,441 |
| 2021-09-08 | $194.00 | $197.25 | $193.43 | $196.54 | $190.30 | 1,534,730 |
| 2021-09-07 | $198.50 | $198.50 | $193.83 | $195.54 | $189.33 | 1,472,106 |
| 2021-09-03 | $197.51 | $198.64 | $194.54 | $198.50 | $192.20 | 1,320,718 |
| 2021-09-02 | $198.04 | $198.50 | $195.57 | $197.90 | $191.62 | 1,454,209 |
| 2021-09-01 | $194.87 | $198.16 | $194.46 | $197.95 | $191.67 | 1,345,271 |
| 2021-08-31 | $192.17 | $194.94 | $191.03 | $194.69 | $188.51 | 2,023,362 |
| 2021-08-30 | $191.03 | $192.75 | $190.68 | $192.31 | $186.21 | 1,429,531 |
| 2021-08-27 | $190.40 | $191.28 | $189.35 | $190.97 | $184.91 | 1,437,623 |
| 2021-08-26 | $190.61 | $191.79 | $189.45 | $189.73 | $183.71 | 1,790,281 |
| 2021-08-25 | $192.51 | $192.58 | $189.93 | $190.30 | $184.26 | 1,404,308 |
| 2021-08-24 | $196.11 | $196.12 | $192.30 | $192.53 | $186.42 | 1,353,921 |
| 2021-08-23 | $198.12 | $198.72 | $195.57 | $195.96 | $189.74 | 1,336,007 |
| 2021-08-20 | $197.55 | $200.39 | $196.78 | $198.05 | $191.76 | 1,558,056 |
| 2021-08-19 | $194.22 | $198.41 | $193.32 | $197.91 | $191.63 | 1,055,640 |
| 2021-08-18 | $196.52 | $196.54 | $193.99 | $194.06 | $187.90 | 1,250,886 |
| 2021-08-17 | $194.72 | $197.66 | $194.45 | $196.84 | $190.59 | 1,100,486 |
| 2021-08-16 | $195.00 | $196.07 | $193.90 | $194.96 | $188.77 | 1,216,449 |
| 2021-08-13 | $194.00 | $194.91 | $193.16 | $194.78 | $188.60 | 778,904 |
| 2021-08-12 | $192.33 | $194.02 | $191.52 | $193.31 | $187.17 | 652,347 |
| 2021-08-11 | $191.85 | $192.79 | $191.00 | $191.95 | $185.86 | 910,999 |
| 2021-08-10 | $194.80 | $195.00 | $190.87 | $190.97 | $184.91 | 1,091,206 |
| 2021-08-09 | $194.70 | $195.28 | $193.63 | $194.22 | $188.06 | 874,777 |
| 2021-08-06 | $193.21 | $195.38 | $193.02 | $194.80 | $188.62 | 1,171,523 |
| 2021-08-05 | $195.97 | $196.00 | $192.64 | $194.46 | $188.29 | 1,121,736 |
| 2021-08-04 | $195.30 | $195.72 | $192.81 | $195.14 | $188.95 | 1,291,817 |
| 2021-08-03 | $193.23 | $194.94 | $192.51 | $194.77 | $188.59 | 1,038,509 |
| 2021-08-02 | $193.81 | $195.17 | $192.70 | $193.11 | $186.98 | 1,104,918 |
| 2021-07-30 | $193.06 | $194.93 | $192.54 | $193.09 | $186.96 | 1,802,823 |
| 2021-07-29 | $193.89 | $194.32 | $190.60 | $192.82 | $186.70 | 1,163,956 |
| 2021-07-28 | $194.84 | $194.84 | $191.91 | $192.93 | $186.81 | 961,639 |
| 2021-07-27 | $192.53 | $194.65 | $191.40 | $194.56 | $188.38 | 1,477,805 |
| 2021-07-26 | $192.96 | $193.28 | $190.01 | $192.24 | $186.14 | 1,955,768 |
| 2021-07-23 | $193.17 | $194.65 | $190.65 | $193.45 | $187.31 | 2,226,941 |
| 2021-07-22 | $190.93 | $195.00 | $189.40 | $192.03 | $185.93 | 3,394,501 |
| 2021-07-21 | $203.16 | $203.54 | $200.66 | $201.10 | $194.72 | 1,900,798 |
| 2021-07-20 | $203.19 | $204.62 | $202.06 | $203.28 | $196.83 | 1,173,179 |
| 2021-07-19 | $202.03 | $204.36 | $200.28 | $202.03 | $195.62 | 1,418,647 |
| 2021-07-16 | $202.89 | $203.97 | $202.22 | $203.11 | $196.66 | 734,799 |
| 2021-07-15 | $202.49 | $203.25 | $201.76 | $202.17 | $195.75 | 1,086,460 |
| 2021-07-14 | $200.82 | $202.64 | $200.15 | $201.90 | $195.49 | 1,213,437 |
| 2021-07-13 | $201.65 | $203.28 | $200.08 | $200.39 | $194.03 | 1,219,399 |
| 2021-07-12 | $201.86 | $203.39 | $201.05 | $203.08 | $196.63 | 1,299,908 |
| 2021-07-09 | $201.42 | $201.86 | $200.02 | $201.72 | $195.32 | 1,192,762 |
| 2021-07-08 | $200.29 | $202.46 | $199.35 | $200.74 | $194.37 | 961,871 |
| 2021-07-07 | $199.55 | $201.77 | $198.68 | $200.83 | $194.46 | 1,524,333 |
| 2021-07-06 | $197.02 | $199.72 | $196.61 | $199.63 | $193.29 | 1,583,675 |
| 2021-07-02 | $195.47 | $197.46 | $194.72 | $196.99 | $190.74 | 1,372,880 |
| 2021-07-01 | $194.86 | $195.88 | $193.36 | $194.70 | $188.52 | 2,176,695 |
| 2021-06-30 | $196.55 | $198.21 | $194.87 | $195.10 | $188.91 | 1,643,804 |
| 2021-06-29 | $198.10 | $199.17 | $196.64 | $197.35 | $191.09 | 1,268,297 |
| 2021-06-28 | $197.23 | $198.79 | $196.10 | $198.03 | $191.74 | 1,218,059 |
| 2021-06-25 | $195.97 | $197.13 | $195.74 | $196.53 | $190.29 | 1,996,883 |
| 2021-06-24 | $197.21 | $197.64 | $195.05 | $195.93 | $189.71 | 1,079,405 |
| 2021-06-23 | $197.00 | $197.32 | $195.62 | $196.01 | $189.79 | 1,170,809 |
| 2021-06-22 | $197.18 | $199.22 | $197.11 | $197.12 | $190.86 | 1,396,415 |
| 2021-06-21 | $195.02 | $198.00 | $193.70 | $197.65 | $191.38 | 1,190,672 |
| 2021-06-18 | $196.69 | $196.97 | $194.17 | $194.24 | $188.07 | 2,997,115 |
| 2021-06-17 | $193.30 | $197.06 | $193.02 | $196.86 | $190.61 | 1,240,856 |
| 2021-06-16 | $196.24 | $196.68 | $193.25 | $193.95 | $187.79 | 1,332,995 |
| 2021-06-15 | $197.00 | $197.00 | $195.29 | $195.51 | $189.30 | 1,081,342 |
| 2021-06-14 | $194.00 | $197.26 | $193.56 | $197.08 | $190.82 | 1,057,090 |
| 2021-06-11 | $198.74 | $198.92 | $193.50 | $194.34 | $188.17 | 1,807,264 |
| 2021-06-10 | $196.57 | $200.47 | $196.36 | $200.24 | $192.57 | 2,569,188 |
| 2021-06-09 | $197.26 | $198.07 | $195.91 | $197.09 | $189.54 | 1,695,801 |
| 2021-06-08 | $198.70 | $199.00 | $195.95 | $196.28 | $188.76 | 1,625,768 |
| 2021-06-07 | $196.90 | $198.90 | $196.23 | $198.04 | $190.45 | 1,271,048 |
| 2021-06-04 | $195.91 | $197.15 | $195.10 | $196.71 | $189.17 | 1,013,105 |
| 2021-06-03 | $194.80 | $195.36 | $193.80 | $194.91 | $187.44 | 1,662,384 |
| 2021-06-02 | $192.05 | $195.50 | $191.77 | $195.31 | $187.83 | 1,579,253 |
| 2021-06-01 | $190.72 | $191.57 | $189.52 | $191.52 | $184.18 | 1,412,034 |
| 2021-05-28 | $190.00 | $191.56 | $189.48 | $189.50 | $182.24 | 1,583,854 |
| 2021-05-27 | $188.07 | $189.51 | $187.28 | $189.28 | $182.03 | 2,905,380 |
| 2021-05-26 | $188.20 | $189.86 | $187.65 | $188.37 | $181.15 | 1,541,080 |
| 2021-05-25 | $186.61 | $188.99 | $185.13 | $188.20 | $180.99 | 1,497,233 |
| 2021-05-24 | $186.05 | $187.13 | $185.16 | $186.24 | $179.10 | 1,890,267 |
| 2021-05-21 | $184.83 | $186.08 | $183.96 | $185.55 | $178.44 | 1,567,346 |
| 2021-05-20 | $182.06 | $186.11 | $181.49 | $185.45 | $178.34 | 1,177,983 |
| 2021-05-19 | $182.17 | $183.27 | $179.66 | $181.85 | $174.88 | 1,301,368 |
| 2021-05-18 | $182.00 | $183.88 | $180.25 | $182.77 | $175.77 | 1,615,236 |
| 2021-05-17 | $180.91 | $182.81 | $180.81 | $182.00 | $175.03 | 1,198,678 |
| 2021-05-14 | $180.68 | $181.99 | $180.15 | $181.11 | $174.17 | 1,438,539 |
| 2021-05-13 | $179.10 | $181.08 | $178.14 | $179.75 | $172.86 | 1,764,161 |
| 2021-05-12 | $181.63 | $181.94 | $178.73 | $178.83 | $171.98 | 1,414,271 |
| 2021-05-11 | $182.09 | $183.00 | $180.55 | $182.22 | $175.24 | 1,262,115 |
| 2021-05-10 | $183.32 | $183.91 | $182.82 | $183.19 | $176.17 | 1,452,129 |
| 2021-05-07 | $182.48 | $184.28 | $181.96 | $183.32 | $176.29 | 2,023,017 |
| 2021-05-06 | $183.23 | $183.23 | $179.85 | $180.88 | $173.95 | 2,141,571 |
| 2021-05-05 | $183.79 | $184.53 | $182.61 | $183.18 | $176.16 | 1,409,132 |
| 2021-05-04 | $186.21 | $187.88 | $182.15 | $183.90 | $176.85 | 2,966,788 |
| 2021-05-03 | $189.08 | $189.14 | $187.16 | $187.70 | $180.51 | 1,413,363 |
| 2021-04-30 | $187.34 | $189.59 | $187.15 | $189.06 | $181.81 | 1,310,034 |
| 2021-04-29 | $186.40 | $188.36 | $184.90 | $187.96 | $180.76 | 1,373,957 |
| 2021-04-28 | $185.21 | $186.04 | $184.63 | $185.19 | $178.09 | 1,097,234 |
| 2021-04-27 | $186.77 | $186.77 | $184.15 | $184.74 | $177.66 | 1,353,557 |
| 2021-04-26 | $187.43 | $187.45 | $184.62 | $186.10 | $178.97 | 1,382,372 |
| 2021-04-23 | $185.15 | $188.13 | $184.68 | $187.18 | $180.01 | 1,308,708 |
| 2021-04-22 | $183.50 | $185.97 | $181.70 | $184.21 | $177.15 | 1,971,781 |
| 2021-04-21 | $183.96 | $184.68 | $181.79 | $182.89 | $175.88 | 1,482,055 |
| 2021-04-20 | $180.46 | $184.51 | $180.08 | $183.00 | $175.99 | 1,900,946 |
| 2021-04-19 | $180.40 | $180.96 | $178.67 | $180.72 | $173.79 | 1,394,616 |
| 2021-04-16 | $180.00 | $180.34 | $178.29 | $179.62 | $172.74 | 1,390,438 |
| 2021-04-15 | $176.71 | $179.64 | $176.59 | $179.47 | $172.59 | 2,242,501 |
| 2021-04-14 | $177.12 | $178.66 | $175.35 | $175.69 | $168.96 | 1,564,631 |
| 2021-04-13 | $177.23 | $179.33 | $176.61 | $177.11 | $170.32 | 1,473,637 |
| 2021-04-12 | $175.50 | $177.62 | $174.78 | $177.54 | $170.74 | 1,425,167 |
| 2021-04-09 | $175.30 | $176.61 | $174.38 | $175.24 | $168.52 | 1,390,829 |
| 2021-04-08 | $177.31 | $178.12 | $175.68 | $175.75 | $169.01 | 1,606,439 |
| 2021-04-07 | $176.59 | $177.29 | $174.89 | $176.26 | $169.51 | 1,900,063 |
| 2021-04-06 | $177.44 | $177.44 | $174.89 | $176.62 | $169.85 | 1,751,227 |
| 2021-04-05 | $174.86 | $177.71 | $174.49 | $177.44 | $170.64 | 2,005,936 |
| 2021-04-01 | $173.01 | $174.59 | $171.68 | $174.46 | $167.77 | 1,815,440 |
| 2021-03-31 | $171.03 | $172.88 | $169.81 | $172.13 | $165.53 | 2,314,382 |
| 2021-03-30 | $173.85 | $173.85 | $170.75 | $170.99 | $164.44 | 2,030,798 |
| 2021-03-29 | $173.29 | $175.34 | $171.73 | $175.03 | $168.32 | 2,317,737 |
| 2021-03-26 | $169.29 | $173.49 | $167.83 | $173.29 | $166.65 | 1,866,745 |
| 2021-03-25 | $167.58 | $168.20 | $166.40 | $167.49 | $161.07 | 1,485,140 |
| 2021-03-24 | $168.08 | $169.00 | $165.57 | $167.68 | $161.25 | 1,855,774 |
| 2021-03-23 | $167.91 | $170.16 | $166.68 | $168.69 | $162.23 | 2,269,302 |
| 2021-03-22 | $165.62 | $169.80 | $165.61 | $167.89 | $161.46 | 2,404,196 |
| 2021-03-19 | $165.45 | $168.34 | $164.49 | $165.62 | $159.27 | 4,115,870 |
| 2021-03-18 | $163.90 | $165.71 | $162.10 | $165.19 | $158.86 | 1,561,770 |
| 2021-03-17 | $164.79 | $166.00 | $163.26 | $164.96 | $158.64 | 2,235,078 |
| 2021-03-16 | $161.99 | $165.62 | $161.16 | $165.05 | $158.72 | 2,594,491 |
| 2021-03-15 | $158.24 | $162.02 | $157.75 | $161.54 | $155.35 | 2,636,076 |
| 2021-03-12 | $153.83 | $158.86 | $152.96 | $158.68 | $152.60 | 2,381,426 |
| 2021-03-11 | $152.50 | $156.63 | $152.22 | $155.74 | $148.53 | 2,568,561 |
| 2021-03-10 | $151.44 | $152.64 | $150.00 | $151.94 | $144.90 | 1,860,909 |
| 2021-03-09 | $148.39 | $151.76 | $148.20 | $151.04 | $144.04 | 2,533,621 |
| 2021-03-08 | $150.10 | $150.89 | $146.43 | $146.77 | $139.97 | 3,389,508 |
| 2021-03-05 | $149.94 | $151.01 | $146.15 | $150.15 | $143.20 | 3,773,828 |
| 2021-03-04 | $148.96 | $152.83 | $148.55 | $149.13 | $142.22 | 2,880,874 |
| 2021-03-03 | $153.37 | $153.44 | $148.50 | $148.52 | $141.64 | 2,593,469 |
| 2021-03-02 | $153.82 | $154.50 | $151.77 | $153.16 | $146.07 | 2,443,306 |
| 2021-03-01 | $156.34 | $157.98 | $153.61 | $153.73 | $146.61 | 2,199,013 |
| 2021-02-26 | $160.00 | $160.50 | $155.63 | $155.75 | $148.54 | 3,375,197 |
| 2021-02-25 | $161.02 | $162.70 | $157.89 | $159.61 | $152.22 | 2,360,511 |
| 2021-02-24 | $161.00 | $162.11 | $160.27 | $161.20 | $153.73 | 1,732,010 |
| 2021-02-23 | $166.30 | $166.30 | $161.64 | $161.64 | $154.15 | 2,594,822 |
| 2021-02-22 | $165.01 | $166.29 | $163.22 | $165.32 | $157.66 | 3,346,258 |
| 2021-02-19 | $165.44 | $166.39 | $164.77 | $165.80 | $158.12 | 4,530,802 |
| 2021-02-18 | $162.94 | $165.31 | $162.50 | $164.90 | $157.26 | 1,745,299 |
| 2021-02-17 | $161.11 | $163.38 | $161.00 | $163.13 | $155.57 | 1,564,659 |
| 2021-02-16 | $164.32 | $164.89 | $160.67 | $161.96 | $154.46 | 3,150,970 |
| 2021-02-12 | $162.35 | $164.70 | $161.51 | $164.46 | $156.84 | 2,199,525 |
| 2021-02-11 | $161.90 | $163.71 | $160.85 | $162.00 | $154.50 | 2,336,284 |
| 2021-02-10 | $164.81 | $165.48 | $162.88 | $163.08 | $155.53 | 1,446,159 |
| 2021-02-09 | $161.43 | $164.37 | $161.11 | $163.99 | $156.39 | 3,065,503 |
| 2021-02-08 | $161.98 | $162.04 | $157.20 | $160.90 | $153.45 | 2,556,052 |
| 2021-02-05 | $163.50 | $163.58 | $161.92 | $162.26 | $154.74 | 2,192,956 |
| 2021-02-04 | $162.63 | $164.65 | $161.23 | $163.13 | $155.57 | 2,014,379 |
| 2021-02-03 | $164.56 | $165.00 | $161.36 | $163.16 | $155.60 | 2,201,735 |
| 2021-02-02 | $165.08 | $167.11 | $164.25 | $165.61 | $157.94 | 1,602,788 |
| 2021-02-01 | $160.00 | $164.54 | $158.04 | $164.27 | $156.66 | 1,898,541 |
| 2021-01-29 | $156.13 | $159.90 | $155.11 | $159.26 | $151.88 | 2,569,697 |
| 2021-01-28 | $157.45 | $160.92 | $156.87 | $158.13 | $150.81 | 2,522,464 |
| 2021-01-27 | $162.77 | $163.00 | $159.11 | $159.88 | $152.48 | 1,865,995 |
| 2021-01-26 | $160.56 | $164.30 | $159.62 | $163.45 | $155.88 | 1,882,755 |
| 2021-01-25 | $160.05 | $162.31 | $159.51 | $160.89 | $153.44 | 1,720,096 |
| 2021-01-22 | $158.90 | $159.67 | $157.96 | $158.92 | $151.56 | 1,367,820 |
| 2021-01-21 | $158.15 | $159.79 | $157.11 | $159.34 | $151.96 | 1,492,526 |
| 2021-01-20 | $159.56 | $161.46 | $158.27 | $159.06 | $151.69 | 1,671,043 |
| 2021-01-19 | $158.87 | $160.00 | $157.02 | $159.39 | $152.01 | 2,824,653 |
| 2021-01-15 | $154.78 | $157.96 | $154.03 | $157.25 | $149.97 | 2,437,210 |
| 2021-01-14 | $154.09 | $156.12 | $152.42 | $154.76 | $147.59 | 3,882,469 |
| 2021-01-13 | $150.41 | $152.95 | $150.35 | $152.69 | $145.62 | 1,457,440 |
| 2021-01-12 | $152.41 | $152.99 | $149.14 | $150.46 | $143.49 | 2,275,511 |
| 2021-01-11 | $153.76 | $154.74 | $151.96 | $153.06 | $145.97 | 1,622,752 |
| 2021-01-08 | $153.82 | $155.13 | $153.35 | $154.06 | $146.92 | 2,432,694 |
| 2021-01-07 | $151.05 | $153.26 | $150.76 | $152.45 | $145.39 | 2,568,007 |
| 2021-01-06 | $154.61 | $154.66 | $151.34 | $151.43 | $144.42 | 2,709,917 |
| 2021-01-05 | $155.21 | $157.04 | $154.90 | $155.61 | $148.40 | 2,380,762 |
| 2021-01-04 | $158.35 | $159.06 | $154.37 | $155.00 | $147.82 | 2,219,002 |
| 2020-12-31 | $155.80 | $159.36 | $155.20 | $159.19 | $151.82 | 1,579,921 |
| 2020-12-30 | $155.99 | $157.19 | $155.69 | $156.39 | $149.15 | 1,310,078 |
| 2020-12-29 | $157.00 | $157.98 | $155.18 | $155.81 | $148.59 | 1,771,560 |
| 2020-12-28 | $154.34 | $156.32 | $153.43 | $156.25 | $149.01 | 1,623,862 |
| 2020-12-24 | $152.88 | $154.29 | $152.58 | $154.00 | $146.87 | 521,785 |
| 2020-12-23 | $154.21 | $155.38 | $152.41 | $152.46 | $145.40 | 1,977,127 |
| 2020-12-22 | $152.71 | $154.30 | $152.00 | $153.49 | $146.38 | 2,248,656 |
| 2020-12-21 | $152.45 | $153.60 | $151.21 | $153.26 | $146.16 | 2,423,128 |
| 2020-12-18 | $154.82 | $155.80 | $152.09 | $153.81 | $146.69 | 5,924,479 |
| 2020-12-17 | $156.28 | $157.53 | $155.02 | $155.75 | $148.54 | 4,831,175 |
| 2020-12-16 | $155.88 | $157.25 | $153.52 | $154.12 | $146.98 | 4,286,478 |
| 2020-12-15 | $155.30 | $156.01 | $154.35 | $155.41 | $148.21 | 3,089,963 |
| 2020-12-14 | $157.91 | $158.90 | $154.92 | $155.19 | $148.00 | 2,711,966 |
| 2020-12-11 | $158.44 | $158.90 | $156.14 | $157.68 | $149.10 | 2,702,879 |
| 2020-12-10 | $158.38 | $159.55 | $156.50 | $157.22 | $148.66 | 2,148,198 |
| 2020-12-09 | $160.54 | $160.94 | $156.88 | $158.39 | $149.77 | 3,029,620 |
| 2020-12-08 | $162.80 | $163.75 | $161.02 | $161.33 | $152.55 | 2,404,024 |
| 2020-12-07 | $162.83 | $165.00 | $161.35 | $162.45 | $153.61 | 2,032,632 |
| 2020-12-04 | $167.92 | $167.95 | $163.03 | $163.50 | $154.60 | 2,521,287 |
| 2020-12-03 | $166.20 | $168.58 | $166.20 | $167.44 | $158.33 | 1,861,208 |
| 2020-12-02 | $170.04 | $170.56 | $166.32 | $166.84 | $157.76 | 1,494,253 |
| 2020-12-01 | $168.00 | $170.90 | $167.75 | $170.80 | $161.51 | 2,888,063 |
| 2020-11-30 | $167.00 | $167.75 | $164.01 | $167.57 | $158.45 | 3,208,980 |
| 2020-11-27 | $165.31 | $167.17 | $164.73 | $167.17 | $158.07 | 879,727 |
| 2020-11-25 | $164.58 | $166.50 | $163.51 | $164.96 | $155.98 | 1,932,661 |
| 2020-11-24 | $167.80 | $168.27 | $164.01 | $164.25 | $155.31 | 2,112,591 |
| 2020-11-23 | $167.50 | $167.89 | $165.09 | $166.36 | $157.31 | 2,038,936 |
| 2020-11-20 | $168.11 | $168.84 | $166.25 | $166.97 | $157.88 | 1,569,842 |
| 2020-11-19 | $170.33 | $170.34 | $167.17 | $168.09 | $158.94 | 2,220,211 |
| 2020-11-18 | $166.29 | $172.13 | $165.95 | $170.65 | $161.36 | 3,104,414 |
| 2020-11-17 | $165.10 | $166.89 | $164.50 | $166.34 | $157.29 | 2,371,723 |
| 2020-11-16 | $169.27 | $169.42 | $164.50 | $165.42 | $156.42 | 2,073,461 |
| 2020-11-13 | $167.51 | $168.37 | $165.64 | $168.01 | $158.87 | 1,650,627 |
| 2020-11-12 | $164.32 | $167.13 | $164.01 | $166.95 | $157.86 | 1,883,718 |
| 2020-11-11 | $161.74 | $167.29 | $160.97 | $164.64 | $155.68 | 1,254,039 |
| 2020-11-10 | $161.78 | $162.08 | $157.67 | $160.42 | $151.69 | 2,372,514 |
| 2020-11-09 | $167.17 | $169.42 | $161.45 | $161.78 | $152.98 | 2,174,088 |
| 2020-11-06 | $163.41 | $165.28 | $162.11 | $164.07 | $155.14 | 877,503 |
| 2020-11-05 | $163.72 | $164.45 | $161.61 | $162.92 | $154.05 | 1,213,399 |
| 2020-11-04 | $159.63 | $165.45 | $159.56 | $162.13 | $153.31 | 1,684,449 |
| 2020-11-03 | $160.79 | $162.40 | $159.14 | $160.35 | $151.62 | 1,311,511 |
| 2020-11-02 | $157.45 | $160.81 | $156.93 | $159.48 | $150.80 | 1,260,660 |
| 2020-10-30 | $156.64 | $157.59 | $154.08 | $156.20 | $147.70 | 1,255,995 |
| 2020-10-29 | $158.81 | $159.61 | $156.22 | $157.71 | $149.13 | 1,310,745 |
| 2020-10-28 | $158.50 | $160.08 | $156.50 | $156.85 | $148.31 | 1,743,447 |
| 2020-10-27 | $160.19 | $162.35 | $160.12 | $160.61 | $151.87 | 1,763,707 |
| 2020-10-26 | $157.70 | $160.43 | $156.67 | $159.92 | $151.22 | 1,548,074 |
| 2020-10-23 | $156.39 | $158.99 | $155.00 | $158.47 | $149.85 | 1,784,076 |
| 2020-10-22 | $162.64 | $163.34 | $154.61 | $156.25 | $147.75 | 3,377,480 |
| 2020-10-21 | $162.92 | $165.45 | $162.75 | $163.79 | $154.88 | 1,434,317 |
| 2020-10-20 | $164.67 | $165.64 | $162.27 | $164.46 | $155.51 | 2,082,405 |
| 2020-10-19 | $168.25 | $168.75 | $163.75 | $164.32 | $155.38 | 3,165,595 |
| 2020-10-16 | $167.04 | $168.45 | $166.36 | $166.90 | $157.82 | 1,171,730 |
| 2020-10-15 | $164.16 | $168.50 | $163.45 | $168.14 | $158.99 | 1,046,821 |
| 2020-10-14 | $167.17 | $167.49 | $164.50 | $165.03 | $156.05 | 1,463,929 |
| 2020-10-13 | $168.09 | $168.09 | $165.94 | $166.80 | $157.72 | 1,635,520 |
| 2020-10-12 | $168.23 | $168.50 | $166.52 | $168.23 | $159.08 | 1,029,684 |
| 2020-10-09 | $166.60 | $167.63 | $164.88 | $167.36 | $158.25 | 1,010,392 |
| 2020-10-08 | $165.75 | $169.31 | $165.34 | $165.78 | $156.76 | 1,328,956 |
| 2020-10-07 | $166.20 | $166.50 | $164.18 | $164.92 | $155.95 | 1,514,438 |
| 2020-10-06 | $168.75 | $168.75 | $164.44 | $165.09 | $156.11 | 2,010,009 |
| 2020-10-05 | $168.62 | $169.00 | $165.28 | $168.66 | $159.48 | 1,450,245 |
| 2020-10-02 | $166.91 | $169.30 | $166.10 | $168.62 | $159.44 | 2,275,694 |
| 2020-10-01 | $166.75 | $168.30 | $164.93 | $168.01 | $158.87 | 1,693,312 |
| 2020-09-30 | $164.80 | $167.00 | $164.35 | $166.50 | $157.44 | 2,341,666 |
| 2020-09-29 | $163.21 | $164.50 | $162.38 | $164.18 | $155.25 | 1,552,650 |
| 2020-09-28 | $163.89 | $164.75 | $161.83 | $163.59 | $154.69 | 1,843,922 |
| 2020-09-25 | $156.40 | $161.86 | $156.12 | $161.71 | $152.91 | 1,827,149 |
| 2020-09-24 | $156.53 | $159.26 | $155.65 | $157.40 | $148.83 | 2,292,170 |
| 2020-09-23 | $158.60 | $158.99 | $155.01 | $155.62 | $147.15 | 2,495,533 |
| 2020-09-22 | $157.10 | $160.89 | $157.05 | $159.98 | $151.27 | 2,203,050 |
| 2020-09-21 | $159.01 | $159.50 | $156.07 | $157.58 | $149.00 | 2,017,461 |
| 2020-09-18 | $162.23 | $162.62 | $158.92 | $159.68 | $150.99 | 3,016,580 |
| 2020-09-17 | $164.51 | $165.55 | $161.39 | $162.65 | $153.80 | 1,820,005 |
| 2020-09-16 | $164.94 | $167.79 | $164.16 | $166.17 | $157.13 | 1,599,036 |
| 2020-09-15 | $160.51 | $165.10 | $160.31 | $163.46 | $154.56 | 2,093,563 |
| 2020-09-14 | $158.24 | $160.86 | $158.22 | $160.16 | $151.44 | 1,390,175 |
| 2020-09-11 | $159.38 | $160.30 | $157.76 | $158.59 | $148.84 | 1,267,163 |
| 2020-09-10 | $160.67 | $161.09 | $158.65 | $158.76 | $149.00 | 1,892,414 |
| 2020-09-09 | $159.91 | $163.53 | $159.74 | $161.29 | $151.38 | 1,743,065 |
| 2020-09-08 | $159.81 | $161.44 | $157.62 | $158.50 | $148.76 | 2,921,466 |
| 2020-09-04 | $161.28 | $162.27 | $157.00 | $160.59 | $150.72 | 1,943,187 |
| 2020-09-03 | $166.36 | $166.82 | $160.58 | $161.71 | $151.77 | 1,749,115 |
| 2020-09-02 | $161.16 | $166.72 | $160.51 | $166.28 | $156.06 | 2,362,742 |
| 2020-09-01 | $162.51 | $163.04 | $160.36 | $162.10 | $152.14 | 1,148,576 |
| 2020-08-31 | $163.11 | $164.03 | $162.53 | $163.25 | $153.22 | 1,386,395 |
| 2020-08-28 | $163.30 | $164.04 | $161.70 | $163.79 | $153.72 | 1,781,196 |
| 2020-08-27 | $161.50 | $163.61 | $161.38 | $163.42 | $153.38 | 1,859,113 |
| 2020-08-26 | $160.00 | $161.42 | $158.89 | $160.97 | $151.08 | 1,828,217 |
| 2020-08-25 | $161.06 | $161.60 | $159.69 | $160.69 | $150.82 | 1,443,925 |
| 2020-08-24 | $163.10 | $163.10 | $159.00 | $161.01 | $151.12 | 1,144,689 |
| 2020-08-21 | $163.50 | $163.62 | $161.43 | $163.17 | $153.14 | 1,077,754 |
| 2020-08-20 | $160.00 | $163.75 | $160.00 | $162.88 | $152.87 | 1,261,531 |
| 2020-08-19 | $167.13 | $167.41 | $162.28 | $162.64 | $152.65 | 1,487,118 |
| 2020-08-18 | $165.73 | $168.21 | $165.34 | $166.00 | $155.80 | 1,071,459 |
| 2020-08-17 | $164.76 | $166.32 | $164.41 | $166.06 | $155.86 | 1,132,136 |
| 2020-08-14 | $164.34 | $165.88 | $163.63 | $164.63 | $154.51 | 1,435,283 |
| 2020-08-13 | $164.70 | $165.39 | $163.60 | $164.36 | $154.26 | 1,309,754 |
| 2020-08-12 | $162.99 | $166.16 | $162.62 | $165.20 | $155.05 | 1,098,663 |
| 2020-08-11 | $167.17 | $167.30 | $161.40 | $161.79 | $151.85 | 1,865,216 |
| 2020-08-10 | $168.06 | $168.23 | $164.92 | $166.18 | $155.97 | 2,287,487 |
| 2020-08-07 | $163.91 | $169.36 | $163.80 | $168.19 | $157.85 | 1,633,515 |
| 2020-08-06 | $164.01 | $165.29 | $163.43 | $163.87 | $153.80 | 1,513,690 |
| 2020-08-05 | $166.37 | $166.57 | $163.73 | $164.52 | $154.41 | 1,714,386 |
| 2020-08-04 | $164.40 | $167.77 | $164.15 | $165.88 | $155.69 | 2,300,182 |
| 2020-08-03 | $165.93 | $166.05 | $162.00 | $164.10 | $154.02 | 2,800,261 |
| 2020-07-31 | $169.57 | $170.20 | $165.90 | $166.70 | $156.46 | 3,308,567 |
| 2020-07-30 | $168.95 | $170.70 | $167.10 | $170.21 | $159.75 | 2,780,918 |
| 2020-07-29 | $172.93 | $175.15 | $172.10 | $173.87 | $163.19 | 2,469,789 |
| 2020-07-28 | $168.12 | $172.92 | $168.10 | $171.78 | $161.22 | 2,070,666 |
| 2020-07-27 | $167.00 | $169.19 | $166.34 | $168.44 | $158.09 | 1,603,259 |
| 2020-07-24 | $166.41 | $167.83 | $165.73 | $166.70 | $156.46 | 1,498,108 |
| 2020-07-23 | $167.54 | $168.79 | $164.72 | $166.76 | $156.51 | 1,730,740 |
| 2020-07-22 | $166.92 | $169.51 | $166.51 | $168.06 | $157.73 | 1,368,464 |
| 2020-07-21 | $171.50 | $171.50 | $166.68 | $167.53 | $157.24 | 2,411,137 |
| 2020-07-20 | $177.28 | $177.28 | $170.09 | $170.16 | $159.70 | 3,819,071 |
| 2020-07-17 | $166.74 | $170.15 | $165.64 | $168.96 | $158.58 | 1,403,364 |
| 2020-07-16 | $166.96 | $168.02 | $164.60 | $165.74 | $155.56 | 1,623,146 |
| 2020-07-15 | $171.14 | $171.62 | $167.34 | $168.00 | $157.68 | 1,797,131 |
| 2020-07-14 | $168.00 | $169.84 | $165.68 | $169.35 | $158.94 | 2,534,175 |
| 2020-07-13 | $171.28 | $171.88 | $166.04 | $166.91 | $156.65 | 2,242,764 |
| 2020-07-10 | $171.97 | $172.96 | $169.86 | $171.50 | $160.96 | 2,088,924 |
| 2020-07-09 | $170.89 | $172.25 | $168.98 | $171.65 | $161.10 | 1,435,269 |
| 2020-07-08 | $172.10 | $173.52 | $169.68 | $171.41 | $160.88 | 2,281,988 |
| 2020-07-07 | $171.96 | $173.95 | $171.20 | $171.51 | $160.97 | 1,705,025 |
| 2020-07-06 | $178.61 | $180.00 | $172.37 | $174.30 | $163.59 | 3,263,100 |
| 2020-07-02 | $173.72 | $174.00 | $169.69 | $170.72 | $160.23 | 2,253,831 |
| 2020-07-01 | $167.93 | $173.09 | $167.21 | $171.89 | $161.33 | 1,814,810 |
| 2020-06-30 | $162.94 | $167.99 | $162.84 | $167.35 | $157.07 | 1,985,624 |
| 2020-06-29 | $163.19 | $163.49 | $160.67 | $162.30 | $152.33 | 1,402,694 |
| 2020-06-26 | $164.41 | $164.83 | $160.68 | $161.33 | $151.42 | 2,750,497 |
| 2020-06-25 | $162.24 | $164.89 | $160.76 | $164.72 | $154.60 | 1,302,794 |
| 2020-06-24 | $164.00 | $165.84 | $159.15 | $162.10 | $152.14 | 2,054,154 |
| 2020-06-23 | $167.12 | $167.78 | $165.35 | $165.53 | $155.36 | 1,727,357 |
| 2020-06-22 | $169.48 | $170.00 | $165.27 | $166.34 | $156.12 | 2,747,549 |
| 2020-06-19 | $167.36 | $170.79 | $165.32 | $170.45 | $159.98 | 5,207,030 |
| 2020-06-18 | $168.17 | $168.88 | $164.33 | $165.25 | $155.10 | 1,981,786 |
| 2020-06-17 | $171.36 | $172.24 | $169.37 | $169.45 | $159.04 | 2,422,235 |
| 2020-06-16 | $172.00 | $172.00 | $166.65 | $169.59 | $159.17 | 2,053,021 |
| 2020-06-15 | $161.34 | $167.83 | $161.20 | $167.57 | $157.27 | 3,733,595 |
| 2020-06-12 | $164.79 | $165.70 | $162.50 | $164.37 | $154.27 | 1,941,255 |
| 2020-06-11 | $170.05 | $171.62 | $160.47 | $160.72 | $150.84 | 3,071,956 |
| 2020-06-10 | $174.22 | $175.74 | $171.68 | $174.09 | $162.18 | 1,854,535 |
| 2020-06-09 | $172.36 | $176.61 | $172.08 | $174.34 | $162.41 | 1,717,780 |
| 2020-06-08 | $168.00 | $173.17 | $168.00 | $172.83 | $161.01 | 1,958,334 |
| 2020-06-05 | $169.74 | $170.55 | $166.51 | $168.60 | $157.07 | 3,265,832 |
| 2020-06-04 | $173.53 | $174.28 | $166.11 | $167.65 | $156.18 | 1,941,809 |
| 2020-06-03 | $176.56 | $176.85 | $173.93 | $174.56 | $162.62 | 1,917,565 |
| 2020-06-02 | $174.92 | $175.95 | $172.15 | $174.55 | $162.61 | 3,183,022 |
| 2020-06-01 | $171.74 | $175.62 | $169.60 | $173.77 | $161.88 | 2,907,064 |
| 2020-05-29 | $168.12 | $172.54 | $166.56 | $172.16 | $160.38 | 3,286,262 |
| 2020-05-28 | $165.03 | $169.20 | $163.96 | $168.79 | $157.24 | 2,437,001 |
| 2020-05-27 | $159.84 | $163.07 | $158.09 | $163.06 | $151.91 | 1,690,773 |
| 2020-05-26 | $160.82 | $161.17 | $156.80 | $159.59 | $148.67 | 2,657,186 |
| 2020-05-22 | $151.55 | $156.88 | $149.95 | $156.20 | $145.51 | 1,874,020 |
| 2020-05-21 | $152.20 | $152.76 | $148.38 | $150.83 | $140.51 | 2,254,172 |
| 2020-05-20 | $153.52 | $154.19 | $151.36 | $152.36 | $141.94 | 1,816,871 |
| 2020-05-19 | $155.70 | $156.02 | $152.50 | $152.56 | $142.12 | 1,349,783 |
| 2020-05-18 | $153.25 | $157.45 | $152.97 | $156.40 | $145.70 | 2,565,889 |
| 2020-05-15 | $151.43 | $152.70 | $147.56 | $150.14 | $139.87 | 2,593,891 |
| 2020-05-14 | $152.76 | $152.81 | $149.52 | $152.04 | $141.64 | 1,718,499 |
| 2020-05-13 | $154.16 | $158.56 | $152.56 | $153.19 | $142.71 | 2,143,747 |
| 2020-05-12 | $159.98 | $160.25 | $151.71 | $154.22 | $143.67 | 1,961,200 |
| 2020-05-11 | $155.83 | $160.83 | $155.57 | $159.79 | $148.86 | 2,017,669 |
| 2020-05-08 | $157.32 | $158.24 | $155.84 | $157.70 | $146.91 | 1,438,590 |
| 2020-05-07 | $156.32 | $157.93 | $154.44 | $154.69 | $144.11 | 2,337,319 |
| 2020-05-06 | $159.19 | $159.94 | $154.98 | $154.99 | $144.39 | 1,581,608 |
| 2020-05-05 | $157.59 | $159.98 | $157.39 | $158.68 | $147.83 | 1,174,924 |
| 2020-05-04 | $157.15 | $157.80 | $152.29 | $157.73 | $146.94 | 1,803,752 |
| 2020-05-01 | $156.98 | $158.00 | $155.08 | $156.41 | $145.71 | 1,553,182 |
| 2020-04-30 | $150.60 | $159.90 | $150.60 | $159.43 | $148.52 | 3,669,616 |
| 2020-04-29 | $163.41 | $163.48 | $155.06 | $155.44 | $144.81 | 3,279,471 |
| 2020-04-28 | $163.03 | $166.00 | $160.95 | $161.26 | $150.23 | 2,059,926 |
| 2020-04-27 | $163.00 | $164.72 | $161.97 | $163.80 | $152.59 | 1,626,486 |
| 2020-04-24 | $161.61 | $162.25 | $158.53 | $161.61 | $150.55 | 1,474,984 |
| 2020-04-23 | $162.74 | $163.78 | $159.73 | $160.55 | $149.57 | 1,537,249 |
| 2020-04-22 | $161.86 | $165.19 | $161.55 | $163.17 | $152.01 | 1,649,370 |
| 2020-04-21 | $160.17 | $160.90 | $158.15 | $159.67 | $148.75 | 2,103,512 |
| 2020-04-20 | $165.26 | $166.52 | $162.40 | $162.42 | $151.31 | 1,883,545 |
| 2020-04-17 | $165.23 | $167.83 | $163.77 | $167.05 | $155.62 | 2,058,951 |
| 2020-04-16 | $164.44 | $165.03 | $160.95 | $161.80 | $150.73 | 2,037,808 |
| 2020-04-15 | $166.02 | $166.31 | $161.48 | $162.46 | $151.35 | 2,697,855 |
| 2020-04-14 | $160.29 | $165.90 | $159.14 | $165.78 | $154.44 | 2,460,721 |
| 2020-04-13 | $163.19 | $163.57 | $156.32 | $157.05 | $146.31 | 1,724,248 |
| 2020-04-09 | $158.26 | $164.77 | $157.82 | $164.14 | $152.91 | 4,349,409 |
| 2020-04-08 | $148.00 | $158.03 | $146.79 | $157.36 | $146.60 | 2,153,823 |
| 2020-04-07 | $153.55 | $154.48 | $146.30 | $146.54 | $136.52 | 2,645,550 |
| 2020-04-06 | $148.39 | $150.00 | $144.74 | $148.75 | $138.57 | 3,274,939 |
| 2020-04-03 | $144.85 | $147.53 | $142.61 | $145.62 | $135.66 | 2,116,225 |
| 2020-04-02 | $137.50 | $146.97 | $136.06 | $146.37 | $136.36 | 3,252,461 |
| 2020-04-01 | $137.67 | $140.23 | $133.80 | $137.59 | $128.18 | 2,519,018 |
| 2020-03-31 | $145.95 | $147.81 | $141.79 | $144.40 | $134.52 | 3,078,393 |
| 2020-03-30 | $140.50 | $148.66 | $139.30 | $148.06 | $137.93 | 2,933,707 |
| 2020-03-27 | $139.42 | $141.80 | $135.17 | $136.89 | $127.53 | 3,220,016 |
| 2020-03-26 | $128.00 | $143.74 | $128.00 | $142.47 | $132.72 | 4,092,441 |
| 2020-03-25 | $122.97 | $134.98 | $121.67 | $127.96 | $119.21 | 3,121,708 |
| 2020-03-24 | $121.83 | $124.40 | $114.18 | $123.71 | $115.25 | 4,397,140 |
| 2020-03-23 | $126.80 | $128.69 | $115.65 | $116.98 | $108.98 | 4,029,342 |
| 2020-03-20 | $129.31 | $136.50 | $125.60 | $128.06 | $119.30 | 5,346,137 |
| 2020-03-19 | $137.91 | $138.12 | $127.25 | $130.75 | $121.81 | 4,548,212 |
| 2020-03-18 | $141.16 | $148.68 | $131.11 | $138.31 | $128.85 | 4,357,047 |
| 2020-03-17 | $138.70 | $153.26 | $138.21 | $146.87 | $136.82 | 4,441,262 |
| 2020-03-16 | $138.93 | $147.36 | $135.03 | $135.82 | $126.53 | 3,833,874 |
| 2020-03-13 | $149.63 | $158.00 | $143.17 | $155.09 | $144.48 | 3,769,047 |
| 2020-03-12 | $143.19 | $150.35 | $132.69 | $142.51 | $132.76 | 3,854,148 |
| 2020-03-11 | $155.08 | $156.11 | $151.29 | $153.85 | $142.13 | 3,287,074 |
| 2020-03-10 | $153.61 | $159.43 | $148.64 | $159.35 | $147.21 | 2,944,417 |
| 2020-03-09 | $152.98 | $155.26 | $148.82 | $150.28 | $138.83 | 3,291,346 |
| 2020-03-06 | $159.26 | $161.59 | $154.73 | $160.82 | $148.57 | 3,109,434 |
| 2020-03-05 | $160.81 | $164.12 | $160.10 | $162.24 | $149.88 | 2,513,900 |
| 2020-03-04 | $160.62 | $164.22 | $158.45 | $163.56 | $151.10 | 2,384,668 |
| 2020-03-03 | $156.83 | $162.49 | $155.67 | $158.13 | $146.08 | 4,248,480 |
| 2020-03-02 | $143.93 | $156.52 | $143.82 | $156.24 | $144.34 | 4,077,801 |
| 2020-02-28 | $145.13 | $147.97 | $140.71 | $143.29 | $132.37 | 6,204,075 |
| 2020-02-27 | $148.74 | $156.25 | $147.00 | $148.40 | $137.09 | 5,822,152 |
| 2020-02-26 | $163.74 | $165.17 | $162.33 | $162.69 | $150.30 | 2,292,767 |
| 2020-02-25 | $167.05 | $167.92 | $162.43 | $163.02 | $150.60 | 2,038,525 |
| 2020-02-24 | $165.35 | $168.49 | $163.50 | $166.36 | $153.69 | 2,002,874 |
| 2020-02-21 | $166.66 | $168.75 | $165.91 | $168.06 | $155.26 | 3,006,013 |
| 2020-02-20 | $165.87 | $167.94 | $165.41 | $166.99 | $154.27 | 2,180,299 |
| 2020-02-19 | $166.27 | $166.85 | $164.52 | $165.60 | $152.98 | 1,211,520 |
| 2020-02-18 | $166.05 | $166.26 | $164.88 | $166.21 | $153.55 | 1,275,274 |
| 2020-02-14 | $164.47 | $166.40 | $164.01 | $165.97 | $153.33 | 1,424,634 |
| 2020-02-13 | $163.06 | $164.22 | $162.33 | $163.92 | $151.43 | 1,202,842 |
| 2020-02-12 | $160.83 | $163.44 | $158.80 | $163.21 | $150.78 | 1,969,850 |
| 2020-02-11 | $154.34 | $163.51 | $153.37 | $161.03 | $148.76 | 3,488,232 |
| 2020-02-10 | $151.06 | $153.00 | $150.89 | $152.92 | $141.27 | 1,578,052 |
| 2020-02-07 | $151.06 | $151.06 | $150.43 | $150.49 | $139.02 | 1,119,306 |
| 2020-02-06 | $150.13 | $151.21 | $149.41 | $150.50 | $139.03 | 1,005,145 |
| 2020-02-05 | $150.27 | $150.76 | $149.31 | $149.96 | $138.54 | 1,257,854 |
| 2020-02-04 | $149.63 | $151.86 | $148.90 | $150.45 | $138.99 | 1,264,650 |
| 2020-02-03 | $150.68 | $150.93 | $148.94 | $149.19 | $137.82 | 1,225,018 |
| 2020-01-31 | $151.06 | $151.79 | $148.72 | $149.84 | $138.42 | 1,293,947 |
| 2020-01-30 | $148.63 | $151.24 | $148.58 | $151.13 | $139.62 | 968,251 |
| 2020-01-29 | $151.80 | $151.97 | $148.91 | $149.05 | $137.69 | 1,519,356 |
| 2020-01-28 | $150.15 | $151.78 | $149.73 | $151.73 | $140.17 | 1,539,141 |
| 2020-01-27 | $149.33 | $150.41 | $148.59 | $150.30 | $138.85 | 1,363,937 |
| 2020-01-24 | $150.00 | $150.71 | $149.26 | $149.90 | $138.48 | 868,149 |
| 2020-01-23 | $149.13 | $150.21 | $148.00 | $149.78 | $138.37 | 1,246,837 |
| 2020-01-22 | $149.01 | $149.20 | $147.98 | $148.69 | $137.36 | 1,920,112 |
| 2020-01-21 | $145.32 | $148.34 | $145.12 | $148.21 | $136.92 | 1,650,469 |
| 2020-01-17 | $145.51 | $146.21 | $144.42 | $145.25 | $134.18 | 2,070,041 |
| 2020-01-16 | $144.40 | $145.25 | $143.77 | $145.23 | $134.17 | 1,505,523 |
| 2020-01-15 | $142.16 | $144.44 | $142.12 | $144.05 | $133.08 | 1,431,550 |
| 2020-01-14 | $142.95 | $143.48 | $141.05 | $141.95 | $131.14 | 1,667,050 |
| 2020-01-13 | $142.92 | $143.85 | $142.65 | $143.29 | $132.37 | 1,743,174 |
| 2020-01-10 | $140.40 | $142.56 | $140.20 | $142.40 | $131.55 | 2,760,362 |
| 2020-01-09 | $139.20 | $140.77 | $139.17 | $140.25 | $129.56 | 1,534,400 |
| 2020-01-08 | $139.01 | $139.91 | $138.59 | $139.45 | $128.83 | 2,644,555 |
| 2020-01-07 | $141.00 | $141.42 | $138.16 | $138.87 | $128.29 | 1,667,160 |
| 2020-01-06 | $142.14 | $142.68 | $141.25 | $141.26 | $130.50 | 1,631,146 |
| 2020-01-03 | $140.85 | $142.70 | $140.10 | $142.46 | $131.61 | 1,254,535 |
| 2020-01-02 | $142.33 | $142.66 | $141.13 | $141.68 | $130.89 | 1,795,533 |
| 2019-12-31 | $141.45 | $142.20 | $140.56 | $142.15 | $131.32 | 1,591,294 |
| 2019-12-30 | $140.69 | $141.45 | $139.94 | $141.40 | $130.63 | 1,124,989 |
| 2019-12-27 | $141.11 | $141.50 | $140.32 | $141.08 | $130.33 | 863,741 |
| 2019-12-26 | $140.27 | $140.73 | $139.74 | $140.60 | $129.89 | 692,472 |
| 2019-12-24 | $140.55 | $140.87 | $139.50 | $140.04 | $129.37 | 561,304 |
| 2019-12-23 | $142.32 | $142.83 | $140.38 | $140.58 | $129.87 | 1,035,191 |
| 2019-12-20 | $142.05 | $142.46 | $140.50 | $142.00 | $131.18 | 3,225,945 |
| 2019-12-19 | $136.91 | $140.00 | $136.89 | $139.92 | $129.26 | 2,640,373 |
| 2019-12-18 | $133.52 | $137.55 | $133.49 | $137.20 | $126.75 | 2,957,945 |
| 2019-12-17 | $134.77 | $135.03 | $132.88 | $133.15 | $123.01 | 1,990,514 |
| 2019-12-16 | $132.98 | $134.84 | $132.53 | $134.50 | $124.25 | 2,026,487 |
| 2019-12-13 | $131.99 | $133.30 | $130.86 | $132.68 | $122.57 | 2,966,372 |
| 2019-12-12 | $133.66 | $133.73 | $131.30 | $132.00 | $121.94 | 2,335,732 |
| 2019-12-11 | $133.88 | $135.36 | $133.59 | $134.61 | $123.23 | 1,913,166 |
| 2019-12-10 | $136.38 | $136.92 | $133.00 | $134.00 | $122.68 | 1,314,520 |
| 2019-12-09 | $135.18 | $136.77 | $135.14 | $135.88 | $124.40 | 1,579,841 |
| 2019-12-06 | $134.76 | $135.69 | $134.30 | $135.46 | $124.01 | 1,539,559 |
| 2019-12-05 | $134.32 | $135.23 | $133.28 | $135.00 | $123.59 | 1,945,311 |
| 2019-12-04 | $133.34 | $135.03 | $132.93 | $134.53 | $123.16 | 1,908,598 |
| 2019-12-03 | $131.16 | $134.42 | $131.02 | $134.15 | $122.81 | 1,955,103 |
| 2019-12-02 | $133.45 | $134.13 | $130.86 | $130.95 | $119.88 | 2,026,704 |
| 2019-11-29 | $134.00 | $134.56 | $133.65 | $133.66 | $122.36 | 859,058 |
| 2019-11-27 | $134.40 | $134.98 | $133.27 | $133.78 | $122.47 | 2,048,645 |
| 2019-11-26 | $132.09 | $134.44 | $132.09 | $134.41 | $123.05 | 5,167,955 |
| 2019-11-25 | $132.44 | $132.88 | $130.99 | $131.39 | $120.29 | 3,022,865 |
| 2019-11-22 | $135.42 | $136.82 | $132.32 | $132.32 | $121.14 | 1,996,419 |
| 2019-11-21 | $137.22 | $138.34 | $135.38 | $135.45 | $124.00 | 2,378,442 |
| 2019-11-20 | $134.31 | $137.06 | $134.31 | $136.89 | $125.32 | 1,620,876 |
| 2019-11-19 | $136.24 | $137.00 | $134.00 | $134.32 | $122.97 | 2,681,858 |
| 2019-11-18 | $134.78 | $137.31 | $134.73 | $135.94 | $124.45 | 1,813,441 |
| 2019-11-15 | $134.10 | $134.74 | $133.45 | $134.68 | $123.30 | 1,736,707 |
| 2019-11-14 | $131.82 | $133.92 | $131.40 | $133.67 | $122.37 | 2,384,257 |
| 2019-11-13 | $131.02 | $131.98 | $130.74 | $131.37 | $120.27 | 1,800,339 |
| 2019-11-12 | $131.11 | $131.44 | $130.28 | $130.66 | $119.62 | 2,657,820 |
| 2019-11-11 | $130.84 | $132.00 | $130.76 | $131.11 | $120.03 | 1,879,486 |
| 2019-11-08 | $130.58 | $133.06 | $130.48 | $130.81 | $119.76 | 2,281,064 |
| 2019-11-07 | $133.14 | $133.81 | $131.48 | $131.91 | $120.76 | 2,547,944 |
| 2019-11-06 | $132.16 | $134.20 | $132.11 | $133.91 | $122.59 | 2,315,840 |
| 2019-11-05 | $134.03 | $134.30 | $129.86 | $131.66 | $120.53 | 3,105,425 |
| 2019-11-04 | $137.28 | $137.28 | $134.48 | $134.50 | $123.13 | 1,627,072 |
| 2019-11-01 | $139.56 | $139.74 | $136.18 | $137.42 | $125.81 | 2,546,267 |
| 2019-10-31 | $139.32 | $139.74 | $138.16 | $138.79 | $127.06 | 2,401,108 |
| 2019-10-30 | $139.21 | $140.20 | $138.75 | $139.25 | $127.48 | 1,959,221 |
| 2019-10-29 | $139.38 | $140.40 | $138.66 | $139.02 | $127.27 | 1,346,752 |
| 2019-10-28 | $140.97 | $141.24 | $138.67 | $139.40 | $127.62 | 2,219,918 |
| 2019-10-25 | $141.50 | $141.83 | $140.26 | $141.00 | $129.08 | 2,028,982 |
| 2019-10-24 | $141.26 | $141.90 | $140.00 | $141.71 | $129.73 | 1,657,731 |
| 2019-10-23 | $141.00 | $142.09 | $139.97 | $140.90 | $128.99 | 1,301,492 |
| 2019-10-22 | $143.08 | $143.77 | $141.03 | $141.30 | $129.36 | 1,324,804 |
| 2019-10-21 | $144.05 | $144.05 | $141.32 | $143.35 | $131.24 | 1,580,037 |
| 2019-10-18 | $140.45 | $144.99 | $140.09 | $144.06 | $131.89 | 3,129,558 |
| 2019-10-17 | $135.52 | $140.86 | $135.52 | $139.58 | $127.78 | 2,359,616 |
| 2019-10-16 | $134.15 | $134.77 | $133.48 | $134.69 | $123.31 | 2,276,030 |
| 2019-10-15 | $136.22 | $136.44 | $133.50 | $134.65 | $123.27 | 1,894,880 |
| 2019-10-14 | $136.95 | $137.00 | $135.67 | $136.13 | $124.63 | 999,793 |
| 2019-10-11 | $138.23 | $138.60 | $136.57 | $136.68 | $125.13 | 1,851,818 |
| 2019-10-10 | $136.60 | $138.42 | $135.80 | $138.22 | $126.54 | 2,212,570 |
| 2019-10-09 | $137.36 | $137.81 | $136.50 | $137.25 | $125.65 | 1,475,372 |
| 2019-10-08 | $137.33 | $138.00 | $135.92 | $137.08 | $125.50 | 2,297,939 |
| 2019-10-07 | $137.45 | $138.02 | $135.71 | $137.44 | $125.83 | 1,673,517 |
| 2019-10-04 | $137.52 | $138.51 | $137.31 | $137.92 | $126.26 | 2,180,063 |
| 2019-10-03 | $136.88 | $138.08 | $136.36 | $137.34 | $125.73 | 2,436,641 |
| 2019-10-02 | $136.94 | $137.30 | $135.23 | $136.50 | $124.96 | 2,249,375 |
| 2019-10-01 | $138.89 | $139.19 | $136.68 | $136.79 | $125.23 | 2,241,389 |
| 2019-09-30 | $138.43 | $139.82 | $138.17 | $139.01 | $127.26 | 2,540,497 |
| 2019-09-27 | $141.74 | $141.98 | $136.53 | $137.87 | $126.22 | 2,696,479 |
| 2019-09-26 | $140.03 | $142.48 | $140.01 | $142.00 | $130.00 | 1,160,098 |
| 2019-09-25 | $142.82 | $142.82 | $140.00 | $140.09 | $128.25 | 1,513,561 |
| 2019-09-24 | $141.87 | $142.91 | $141.62 | $142.35 | $130.32 | 1,292,630 |
| 2019-09-23 | $140.72 | $142.20 | $139.00 | $141.44 | $129.49 | 1,300,182 |
| 2019-09-20 | $141.67 | $142.04 | $139.53 | $140.58 | $128.70 | 2,350,528 |
| 2019-09-19 | $141.00 | $141.91 | $140.56 | $141.24 | $129.30 | 1,611,113 |
| 2019-09-18 | $142.99 | $143.27 | $138.76 | $140.55 | $128.67 | 2,553,370 |
| 2019-09-17 | $138.91 | $142.63 | $138.91 | $142.48 | $130.44 | 2,064,800 |
| 2019-09-16 | $136.12 | $138.55 | $135.86 | $137.96 | $126.30 | 1,693,746 |
| 2019-09-13 | $138.61 | $139.67 | $135.67 | $136.44 | $124.91 | 2,276,789 |
| 2019-09-12 | $138.42 | $140.00 | $137.05 | $138.81 | $127.08 | 1,699,150 |
| 2019-09-11 | $139.07 | $140.42 | $137.91 | $138.66 | $125.92 | 2,205,905 |
| 2019-09-10 | $142.33 | $142.36 | $138.23 | $139.32 | $126.52 | 2,363,879 |
| 2019-09-09 | $146.23 | $146.30 | $143.14 | $143.48 | $130.30 | 1,630,232 |
| 2019-09-06 | $147.04 | $147.77 | $145.92 | $146.44 | $132.99 | 977,830 |
| 2019-09-05 | $149.35 | $149.40 | $146.10 | $147.07 | $133.56 | 1,273,343 |
| 2019-09-04 | $148.00 | $149.47 | $147.78 | $149.07 | $135.38 | 1,367,684 |
| 2019-09-03 | $145.09 | $147.60 | $144.86 | $147.58 | $134.02 | 1,361,455 |
| 2019-08-30 | $146.35 | $146.35 | $144.38 | $145.17 | $131.83 | 2,070,406 |
| 2019-08-29 | $147.16 | $147.75 | $145.02 | $145.95 | $132.54 | 1,396,430 |
| 2019-08-28 | $146.18 | $147.88 | $145.89 | $146.45 | $133.00 | 1,447,620 |
| 2019-08-27 | $148.04 | $148.70 | $146.03 | $146.07 | $132.65 | 1,694,577 |
| 2019-08-26 | $147.00 | $147.91 | $146.39 | $147.59 | $134.03 | 981,045 |
| 2019-08-23 | $146.50 | $147.88 | $145.84 | $146.34 | $132.90 | 1,751,434 |
| 2019-08-22 | $145.24 | $146.32 | $144.10 | $146.11 | $132.69 | 893,322 |
| 2019-08-21 | $145.33 | $145.72 | $144.54 | $145.17 | $131.83 | 1,201,376 |
| 2019-08-20 | $145.50 | $145.63 | $143.84 | $144.51 | $131.23 | 1,434,463 |
| 2019-08-19 | $143.65 | $145.07 | $142.52 | $144.86 | $131.55 | 1,090,770 |
| 2019-08-16 | $143.34 | $143.59 | $141.73 | $142.92 | $129.79 | 1,636,979 |
| 2019-08-15 | $139.04 | $142.81 | $138.69 | $142.41 | $129.33 | 1,222,507 |
| 2019-08-14 | $141.58 | $141.81 | $138.86 | $138.94 | $126.18 | 1,693,366 |
| 2019-08-13 | $141.08 | $142.24 | $139.27 | $141.95 | $128.91 | 1,767,752 |
| 2019-08-12 | $141.57 | $142.14 | $140.48 | $141.50 | $128.50 | 1,089,921 |
| 2019-08-09 | $140.97 | $141.87 | $139.31 | $141.24 | $128.26 | 1,632,535 |
| 2019-08-08 | $138.14 | $141.15 | $137.06 | $140.94 | $127.99 | 1,713,797 |
| 2019-08-07 | $135.65 | $139.29 | $133.59 | $138.25 | $125.55 | 2,498,262 |
| 2019-08-06 | $133.21 | $136.57 | $133.02 | $136.30 | $123.78 | 1,834,945 |
| 2019-08-05 | $134.84 | $135.19 | $132.11 | $133.13 | $120.90 | 1,835,522 |
| 2019-08-02 | $133.87 | $135.94 | $133.03 | $135.23 | $122.81 | 1,449,990 |
| 2019-08-01 | $134.63 | $135.51 | $133.53 | $133.84 | $121.54 | 2,102,204 |
| 2019-07-31 | $133.09 | $134.22 | $131.37 | $133.26 | $121.02 | 3,278,149 |
| 2019-07-30 | $130.34 | $132.85 | $130.06 | $132.68 | $120.49 | 1,785,568 |
| 2019-07-29 | $131.24 | $132.48 | $129.76 | $130.16 | $118.20 | 2,386,757 |
| 2019-07-26 | $129.99 | $130.89 | $129.35 | $130.58 | $118.58 | 2,143,455 |
| 2019-07-25 | $129.20 | $129.60 | $127.27 | $129.47 | $117.58 | 1,746,535 |
| 2019-07-24 | $127.86 | $129.28 | $127.16 | $129.21 | $117.34 | 2,105,830 |
| 2019-07-23 | $126.54 | $127.74 | $125.66 | $127.70 | $115.97 | 1,950,995 |
| 2019-07-22 | $125.48 | $127.02 | $124.63 | $126.42 | $114.81 | 1,911,963 |
| 2019-07-19 | $127.53 | $128.34 | $125.21 | $125.48 | $113.95 | 4,059,063 |
| 2019-07-18 | $125.31 | $128.60 | $123.87 | $126.87 | $115.21 | 5,463,930 |
| 2019-07-17 | $133.03 | $133.20 | $130.93 | $131.62 | $119.53 | 1,640,854 |
| 2019-07-16 | $133.33 | $134.06 | $132.66 | $132.72 | $120.53 | 1,202,007 |
| 2019-07-15 | $132.80 | $134.15 | $132.27 | $133.19 | $120.95 | 1,660,460 |
| 2019-07-12 | $134.77 | $134.85 | $131.74 | $132.52 | $120.35 | 2,130,302 |
| 2019-07-11 | $136.02 | $136.63 | $133.99 | $134.21 | $121.88 | 1,404,631 |
| 2019-07-10 | $135.48 | $136.28 | $134.95 | $136.08 | $123.58 | 1,058,498 |
| 2019-07-09 | $134.51 | $135.55 | $134.36 | $135.32 | $122.89 | 1,393,141 |
| 2019-07-08 | $134.26 | $135.48 | $133.77 | $135.09 | $122.68 | 1,105,783 |
| 2019-07-05 | $133.67 | $134.84 | $131.71 | $134.23 | $121.90 | 849,200 |
| 2019-07-03 | $133.59 | $134.80 | $133.44 | $134.52 | $122.16 | 946,822 |
| 2019-07-02 | $130.61 | $133.46 | $130.23 | $133.25 | $121.01 | 1,915,356 |
| 2019-07-01 | $130.84 | $130.92 | $126.84 | $130.12 | $118.17 | 2,249,978 |
| 2019-06-28 | $130.29 | $131.09 | $129.91 | $130.35 | $118.37 | 3,630,747 |
| 2019-06-27 | $130.99 | $131.97 | $130.33 | $130.47 | $118.48 | 2,153,281 |
| 2019-06-26 | $133.08 | $133.46 | $129.89 | $130.46 | $118.47 | 2,049,055 |
| 2019-06-25 | $135.48 | $135.84 | $133.19 | $133.25 | $121.01 | 1,936,921 |
| 2019-06-24 | $136.18 | $136.38 | $134.97 | $135.15 | $122.73 | 1,444,345 |
| 2019-06-21 | $136.75 | $136.92 | $135.20 | $135.78 | $123.31 | 2,477,897 |
| 2019-06-20 | $137.00 | $137.85 | $136.43 | $136.92 | $124.34 | 1,659,372 |
| 2019-06-19 | $135.25 | $136.95 | $134.78 | $136.62 | $124.07 | 1,599,465 |
| 2019-06-18 | $136.71 | $137.25 | $135.48 | $136.04 | $123.54 | 1,889,215 |
| 2019-06-17 | $133.67 | $136.01 | $133.42 | $135.99 | $123.50 | 1,541,697 |
| 2019-06-14 | $132.84 | $133.69 | $132.51 | $133.31 | $121.06 | 1,417,635 |
| 2019-06-13 | $133.16 | $133.90 | $132.01 | $132.55 | $120.37 | 1,925,317 |
| 2019-06-12 | $136.09 | $137.31 | $134.94 | $135.09 | $121.65 | 1,756,562 |
| 2019-06-11 | $134.76 | $136.27 | $133.74 | $135.90 | $122.38 | 2,524,369 |
| 2019-06-10 | $135.51 | $135.70 | $134.17 | $134.71 | $121.30 | 1,467,206 |
| 2019-06-07 | $135.77 | $136.39 | $135.06 | $135.22 | $121.76 | 1,348,383 |
| 2019-06-06 | $134.80 | $135.35 | $133.75 | $135.05 | $121.61 | 1,266,627 |
| 2019-06-05 | $132.48 | $134.65 | $131.19 | $134.57 | $121.18 | 1,943,328 |
| 2019-06-04 | $131.50 | $131.96 | $130.08 | $131.86 | $118.74 | 2,141,223 |
| 2019-06-03 | $130.11 | $132.06 | $129.34 | $131.83 | $118.71 | 2,616,328 |
| 2019-05-31 | $127.69 | $131.90 | $127.46 | $130.01 | $117.07 | 3,175,515 |
| 2019-05-30 | $125.89 | $127.84 | $125.25 | $127.69 | $114.98 | 2,377,251 |
| 2019-05-29 | $126.18 | $127.07 | $125.19 | $125.51 | $113.02 | 1,423,896 |
| 2019-05-28 | $128.04 | $129.03 | $126.12 | $126.12 | $113.57 | 1,492,080 |
| 2019-05-24 | $129.65 | $129.66 | $127.72 | $127.83 | $115.11 | 2,023,584 |
| 2019-05-23 | $126.45 | $127.76 | $126.02 | $127.69 | $114.98 | 1,472,259 |
| 2019-05-22 | $125.26 | $126.76 | $125.26 | $126.63 | $114.03 | 1,224,821 |
| 2019-05-21 | $124.05 | $125.30 | $122.94 | $125.05 | $112.61 | 1,541,721 |
| 2019-05-20 | $126.06 | $126.09 | $122.60 | $123.49 | $111.20 | 3,521,365 |
| 2019-05-17 | $127.05 | $127.85 | $126.90 | $127.25 | $114.59 | 1,817,442 |
| 2019-05-16 | $127.12 | $128.07 | $127.08 | $127.53 | $114.84 | 1,396,151 |
| 2019-05-15 | $126.82 | $127.99 | $126.30 | $127.24 | $114.58 | 1,083,726 |
| 2019-05-14 | $126.49 | $128.05 | $126.43 | $126.89 | $114.26 | 1,717,072 |
| 2019-05-13 | $124.80 | $126.50 | $124.69 | $126.30 | $113.73 | 1,709,973 |
| 2019-05-10 | $124.01 | $126.14 | $123.70 | $125.68 | $113.17 | 1,352,040 |
| 2019-05-09 | $123.65 | $124.81 | $122.73 | $124.03 | $111.69 | 1,191,461 |
| 2019-05-08 | $123.36 | $124.89 | $123.03 | $123.71 | $111.40 | 1,273,313 |
| 2019-05-07 | $124.63 | $124.83 | $122.37 | $123.23 | $110.97 | 1,171,945 |
| 2019-05-06 | $124.28 | $125.11 | $123.42 | $124.77 | $112.35 | 1,172,796 |
| 2019-05-03 | $124.43 | $125.22 | $124.19 | $124.79 | $112.37 | 772,300 |
| 2019-05-02 | $124.53 | $125.29 | $123.77 | $124.03 | $111.69 | 1,223,292 |
| 2019-05-01 | $125.63 | $126.70 | $124.37 | $124.45 | $112.07 | 1,481,365 |
| 2019-04-30 | $123.68 | $125.93 | $122.74 | $125.78 | $113.26 | 2,061,450 |
| 2019-04-29 | $124.00 | $124.32 | $123.29 | $123.60 | $111.30 | 1,330,224 |
| 2019-04-26 | $123.50 | $124.70 | $123.04 | $124.01 | $111.67 | 1,644,469 |
| 2019-04-25 | $123.04 | $123.15 | $122.05 | $122.66 | $110.45 | 1,405,098 |
| 2019-04-24 | $123.69 | $124.36 | $122.58 | $123.12 | $110.87 | 2,045,711 |
| 2019-04-23 | $123.09 | $123.84 | $122.14 | $123.43 | $111.15 | 1,879,801 |
| 2019-04-22 | $122.61 | $122.70 | $120.71 | $122.58 | $110.38 | 2,050,407 |
| 2019-04-18 | $121.75 | $123.94 | $119.81 | $122.62 | $110.42 | 2,748,539 |
| 2019-04-17 | $127.22 | $127.22 | $122.93 | $124.17 | $111.81 | 3,249,974 |
| 2019-04-16 | $127.34 | $127.52 | $123.69 | $124.61 | $112.21 | 3,001,698 |
| 2019-04-15 | $128.85 | $129.10 | $127.00 | $127.40 | $114.72 | 2,395,893 |
| 2019-04-12 | $128.32 | $128.96 | $126.91 | $128.87 | $116.05 | 1,799,722 |
| 2019-04-11 | $130.38 | $130.60 | $128.35 | $128.73 | $115.92 | 1,873,534 |
| 2019-04-10 | $130.16 | $130.35 | $129.68 | $130.25 | $117.29 | 1,534,081 |
| 2019-04-09 | $128.55 | $129.88 | $128.28 | $129.83 | $116.91 | 1,607,958 |
| 2019-04-08 | $128.96 | $129.36 | $128.01 | $128.51 | $115.72 | 1,625,751 |
| 2019-04-05 | $128.22 | $129.20 | $127.53 | $129.10 | $116.25 | 962,775 |
| 2019-04-04 | $128.68 | $128.75 | $127.32 | $128.21 | $115.45 | 966,047 |
| 2019-04-03 | $128.36 | $128.74 | $127.04 | $128.38 | $115.60 | 1,466,472 |
| 2019-04-02 | $126.67 | $128.58 | $126.38 | $128.37 | $115.60 | 1,203,149 |
| 2019-04-01 | $128.37 | $128.37 | $126.02 | $126.67 | $114.06 | 1,810,967 |
| 2019-03-29 | $127.23 | $128.20 | $126.52 | $128.00 | $115.26 | 2,609,454 |
| 2019-03-28 | $126.68 | $127.25 | $125.96 | $127.23 | $114.57 | 2,477,468 |
| 2019-03-27 | $125.47 | $126.40 | $124.53 | $126.38 | $113.80 | 1,673,051 |
| 2019-03-26 | $125.67 | $126.89 | $124.73 | $125.54 | $113.05 | 1,496,390 |
| 2019-03-25 | $125.58 | $125.97 | $125.06 | $125.28 | $112.81 | 2,186,513 |
| 2019-03-22 | $126.36 | $127.68 | $125.49 | $125.50 | $113.01 | 1,917,603 |
| 2019-03-21 | $125.30 | $127.13 | $125.17 | $126.40 | $113.82 | 2,587,972 |
| 2019-03-20 | $124.59 | $126.10 | $123.68 | $125.76 | $113.25 | 2,154,349 |
| 2019-03-19 | $124.70 | $125.24 | $123.94 | $124.57 | $112.17 | 2,166,948 |
| 2019-03-18 | $125.15 | $125.59 | $124.04 | $124.66 | $112.25 | 1,865,188 |
| 2019-03-15 | $124.50 | $125.14 | $124.05 | $125.03 | $112.59 | 3,155,033 |
| 2019-03-14 | $124.13 | $124.37 | $123.20 | $124.01 | $111.67 | 1,660,439 |
| 2019-03-13 | $124.23 | $125.66 | $124.01 | $125.01 | $111.56 | 2,509,434 |
| 2019-03-12 | $123.72 | $124.40 | $123.19 | $123.85 | $110.52 | 1,766,233 |
| 2019-03-11 | $121.18 | $123.62 | $121.10 | $123.54 | $110.25 | 1,564,829 |
| 2019-03-08 | $120.72 | $121.59 | $120.19 | $120.96 | $107.94 | 1,133,840 |
| 2019-03-07 | $120.60 | $121.70 | $120.28 | $120.74 | $107.75 | 1,614,972 |
| 2019-03-06 | $119.86 | $121.22 | $119.60 | $120.68 | $107.69 | 1,884,228 |
| 2019-03-05 | $119.51 | $120.30 | $119.33 | $119.58 | $106.71 | 1,272,682 |
| 2019-03-04 | $119.65 | $119.78 | $117.85 | $119.51 | $106.65 | 1,647,665 |
| 2019-03-01 | $118.85 | $119.37 | $117.40 | $119.23 | $106.40 | 1,462,132 |
| 2019-02-28 | $118.38 | $120.00 | $117.85 | $118.75 | $105.97 | 2,215,068 |
| 2019-02-27 | $118.11 | $118.71 | $117.03 | $118.32 | $105.59 | 1,096,953 |
| 2019-02-26 | $118.39 | $118.82 | $117.75 | $118.17 | $105.45 | 1,251,882 |
| 2019-02-25 | $120.06 | $120.13 | $117.94 | $118.17 | $105.45 | 2,104,369 |
| 2019-02-22 | $119.68 | $120.23 | $118.69 | $119.87 | $106.97 | 1,289,973 |
| 2019-02-21 | $119.11 | $119.94 | $118.36 | $119.36 | $106.52 | 1,782,714 |
| 2019-02-20 | $120.39 | $120.39 | $119.04 | $119.58 | $106.71 | 2,355,327 |
| 2019-02-19 | $120.23 | $120.56 | $119.61 | $120.15 | $107.22 | 1,602,621 |
| 2019-02-15 | $119.69 | $120.20 | $118.93 | $120.13 | $107.20 | 1,861,026 |
| 2019-02-14 | $118.46 | $119.12 | $117.83 | $118.75 | $105.97 | 1,168,128 |
| 2019-02-13 | $117.53 | $118.50 | $117.03 | $118.44 | $105.70 | 1,538,894 |
| 2019-02-12 | $118.40 | $118.55 | $116.79 | $117.38 | $104.75 | 2,072,661 |
| 2019-02-11 | $118.43 | $118.96 | $117.93 | $118.44 | $105.70 | 1,233,444 |
| 2019-02-08 | $118.07 | $118.63 | $117.45 | $118.37 | $105.63 | 2,113,537 |
| 2019-02-07 | $116.72 | $118.43 | $116.72 | $118.28 | $105.55 | 1,521,422 |
| 2019-02-06 | $119.41 | $119.43 | $117.17 | $117.36 | $104.73 | 2,007,688 |
| 2019-02-05 | $117.65 | $119.24 | $117.40 | $119.22 | $106.39 | 2,352,857 |
| 2019-02-04 | $116.82 | $117.64 | $115.96 | $117.64 | $104.98 | 1,915,138 |
| 2019-02-01 | $117.22 | $117.27 | $114.86 | $116.98 | $104.39 | 1,982,036 |
| 2019-01-31 | $115.47 | $117.20 | $114.27 | $117.06 | $104.46 | 3,463,175 |
| 2019-01-30 | $114.94 | $116.27 | $114.87 | $115.47 | $103.04 | 2,357,812 |
| 2019-01-29 | $114.05 | $115.11 | $114.04 | $115.05 | $102.67 | 1,788,059 |
| 2019-01-28 | $113.69 | $114.59 | $112.75 | $114.38 | $102.07 | 2,026,901 |
| 2019-01-25 | $112.74 | $114.77 | $112.30 | $113.70 | $101.47 | 2,449,496 |
| 2019-01-24 | $110.79 | $112.88 | $109.58 | $111.91 | $99.87 | 2,990,291 |
| 2019-01-23 | $109.71 | $110.30 | $108.97 | $110.27 | $98.40 | 2,557,981 |
| 2019-01-22 | $107.62 | $109.21 | $107.51 | $109.19 | $97.44 | 2,322,250 |
| 2019-01-18 | $108.23 | $108.35 | $106.90 | $107.61 | $96.03 | 1,907,564 |
| 2019-01-17 | $107.21 | $108.01 | $106.76 | $107.62 | $96.04 | 1,488,452 |
| 2019-01-16 | $107.15 | $107.86 | $106.52 | $107.33 | $95.78 | 1,483,477 |
| 2019-01-15 | $106.71 | $107.85 | $106.40 | $107.40 | $95.84 | 1,271,754 |
| 2019-01-14 | $106.80 | $107.18 | $104.22 | $106.42 | $94.97 | 1,989,154 |
| 2019-01-11 | $106.61 | $107.72 | $105.93 | $107.38 | $95.83 | 1,482,701 |
| 2019-01-10 | $105.62 | $107.12 | $105.11 | $106.85 | $95.35 | 2,276,996 |
| 2019-01-09 | $107.36 | $107.54 | $104.43 | $105.67 | $94.30 | 3,213,594 |
| 2019-01-08 | $109.47 | $109.60 | $107.34 | $107.54 | $95.97 | 3,250,643 |
| 2019-01-07 | $108.42 | $109.70 | $108.18 | $108.60 | $96.91 | 1,431,332 |
| 2019-01-04 | $107.30 | $108.87 | $106.87 | $108.07 | $96.44 | 1,591,317 |
| 2019-01-03 | $105.82 | $108.65 | $105.82 | $106.48 | $95.02 | 2,288,040 |
| 2019-01-02 | $107.62 | $107.62 | $105.16 | $105.95 | $94.55 | 2,127,782 |
| 2018-12-31 | $108.50 | $108.66 | $106.68 | $108.63 | $96.94 | 1,375,829 |
| 2018-12-28 | $108.96 | $109.24 | $107.43 | $108.12 | $96.49 | 1,575,585 |
| 2018-12-27 | $107.14 | $107.88 | $104.42 | $107.88 | $96.27 | 1,690,551 |
| 2018-12-26 | $104.02 | $107.64 | $103.21 | $107.63 | $96.05 | 2,234,487 |
| 2018-12-24 | $106.25 | $106.56 | $103.87 | $103.87 | $92.69 | 1,501,109 |
| 2018-12-21 | $108.35 | $111.18 | $106.11 | $106.20 | $94.77 | 4,839,695 |
| 2018-12-20 | $110.06 | $111.31 | $109.23 | $110.00 | $98.16 | 3,422,433 |
| 2018-12-19 | $111.26 | $112.75 | $110.13 | $110.26 | $98.40 | 2,324,317 |
| 2018-12-18 | $111.47 | $112.71 | $109.95 | $110.62 | $98.72 | 2,091,473 |
| 2018-12-17 | $114.55 | $114.77 | $110.86 | $110.91 | $98.98 | 2,837,465 |
| 2018-12-14 | $114.50 | $115.18 | $113.69 | $114.55 | $102.22 | 2,231,127 |
| 2018-12-13 | $114.76 | $115.84 | $114.02 | $115.05 | $102.67 | 2,153,356 |
| 2018-12-12 | $116.74 | $117.52 | $115.45 | $115.48 | $102.06 | 2,173,434 |
| 2018-12-11 | $116.74 | $117.17 | $116.00 | $116.14 | $102.64 | 1,732,630 |
| 2018-12-10 | $115.73 | $116.66 | $114.31 | $116.10 | $102.60 | 2,188,909 |
| 2018-12-07 | $117.12 | $117.58 | $115.32 | $115.76 | $102.30 | 2,308,234 |
| 2018-12-06 | $114.42 | $117.60 | $113.23 | $117.47 | $103.81 | 3,247,326 |
| 2018-12-04 | $113.66 | $115.41 | $113.66 | $115.00 | $101.63 | 2,907,850 |
| 2018-12-03 | $114.68 | $115.34 | $111.34 | $113.70 | $100.48 | 3,640,830 |
| 2018-11-30 | $113.30 | $114.95 | $112.71 | $114.90 | $101.54 | 3,752,310 |
| 2018-11-29 | $112.16 | $113.37 | $111.50 | $113.00 | $99.86 | 2,646,970 |
| 2018-11-28 | $110.70 | $112.37 | $110.19 | $112.12 | $99.09 | 1,865,100 |
| 2018-11-27 | $108.53 | $110.51 | $108.29 | $110.48 | $97.64 | 2,016,159 |
| 2018-11-26 | $108.34 | $108.59 | $107.90 | $108.39 | $95.79 | 1,539,945 |
| 2018-11-23 | $109.24 | $109.43 | $107.92 | $107.96 | $95.41 | 684,706 |
| 2018-11-21 | $109.43 | $110.18 | $108.63 | $109.47 | $96.74 | 2,113,016 |
| 2018-11-20 | $112.67 | $112.93 | $109.63 | $109.63 | $96.89 | 2,550,341 |
| 2018-11-19 | $112.17 | $113.78 | $111.54 | $112.27 | $99.22 | 2,006,854 |
| 2018-11-16 | $110.42 | $112.36 | $110.06 | $112.12 | $99.09 | 2,328,878 |
| 2018-11-15 | $110.07 | $110.99 | $108.81 | $110.59 | $97.73 | 2,648,746 |
| 2018-11-14 | $111.26 | $111.26 | $109.25 | $110.30 | $97.48 | 1,837,004 |
| 2018-11-13 | $110.05 | $111.07 | $109.53 | $110.68 | $97.81 | 2,137,331 |
| 2018-11-12 | $110.79 | $111.89 | $109.66 | $109.73 | $96.97 | 2,334,091 |
| 2018-11-09 | $111.47 | $111.92 | $110.54 | $110.87 | $97.98 | 1,495,786 |
| 2018-11-08 | $111.59 | $111.89 | $110.48 | $111.47 | $98.51 | 2,177,176 |
| 2018-11-07 | $111.35 | $112.45 | $111.05 | $111.73 | $98.74 | 1,844,570 |
| 2018-11-06 | $111.19 | $111.84 | $110.53 | $111.21 | $98.28 | 1,365,403 |
| 2018-11-05 | $109.81 | $111.70 | $109.75 | $111.03 | $98.12 | 2,731,285 |
| 2018-11-02 | $109.25 | $109.63 | $107.88 | $109.34 | $96.63 | 2,817,426 |
| 2018-11-01 | $109.24 | $110.25 | $108.66 | $109.32 | $96.61 | 2,540,522 |
| 2018-10-31 | $109.68 | $110.03 | $107.93 | $108.74 | $96.10 | 3,168,151 |
| 2018-10-30 | $106.77 | $110.12 | $105.98 | $109.52 | $96.79 | 3,117,118 |
| 2018-10-29 | $104.20 | $106.76 | $104.14 | $106.05 | $93.72 | 4,762,732 |
| 2018-10-26 | $106.61 | $106.89 | $103.29 | $103.54 | $91.50 | 3,148,703 |
| 2018-10-25 | $107.10 | $108.30 | $106.03 | $107.35 | $94.87 | 3,272,047 |
| 2018-10-24 | $106.42 | $108.44 | $106.21 | $106.78 | $94.37 | 4,904,402 |
| 2018-10-23 | $105.54 | $106.34 | $104.53 | $106.16 | $93.82 | 3,149,460 |
| 2018-10-22 | $107.26 | $107.83 | $105.78 | $105.78 | $93.48 | 2,462,483 |
| 2018-10-19 | $106.67 | $107.89 | $106.06 | $106.93 | $94.50 | 2,567,826 |
| 2018-10-18 | $106.00 | $108.65 | $105.02 | $106.62 | $94.23 | 3,933,088 |
| 2018-10-17 | $107.13 | $107.50 | $105.65 | $106.79 | $94.38 | 2,465,071 |
| 2018-10-16 | $105.57 | $107.14 | $105.10 | $106.90 | $94.47 | 2,210,517 |
| 2018-10-15 | $104.81 | $106.63 | $104.74 | $105.51 | $93.24 | 1,871,142 |
| 2018-10-12 | $106.27 | $106.91 | $104.06 | $104.95 | $92.75 | 3,033,440 |
| 2018-10-11 | $108.98 | $108.98 | $104.60 | $105.28 | $93.04 | 2,324,837 |
| 2018-10-10 | $111.07 | $111.50 | $108.70 | $108.71 | $96.07 | 3,186,697 |
| 2018-10-09 | $110.31 | $112.07 | $110.19 | $111.07 | $98.16 | 2,330,320 |
| 2018-10-08 | $108.98 | $111.07 | $108.95 | $110.27 | $97.45 | 2,149,299 |
| 2018-10-05 | $108.41 | $109.42 | $108.13 | $108.74 | $96.10 | 1,232,122 |
| 2018-10-04 | $108.44 | $108.88 | $107.19 | $108.32 | $95.73 | 1,279,969 |
| 2018-10-03 | $109.28 | $110.15 | $107.79 | $108.84 | $96.19 | 1,757,516 |
| 2018-10-02 | $110.45 | $110.73 | $109.02 | $109.08 | $96.40 | 1,830,814 |
| 2018-10-01 | $111.33 | $111.96 | $110.37 | $110.41 | $97.58 | 2,121,405 |
| 2018-09-28 | $109.23 | $111.39 | $109.23 | $111.33 | $98.39 | 2,375,104 |
| 2018-09-27 | $108.86 | $109.63 | $108.64 | $108.92 | $96.26 | 2,020,892 |
| 2018-09-26 | $109.69 | $110.35 | $108.31 | $108.53 | $95.91 | 2,141,938 |
| 2018-09-25 | $110.26 | $111.02 | $109.57 | $109.69 | $96.94 | 1,513,795 |
| 2018-09-24 | $111.48 | $111.85 | $110.03 | $110.23 | $97.42 | 1,918,273 |
| 2018-09-21 | $112.01 | $112.86 | $111.67 | $111.71 | $98.72 | 2,906,154 |
| 2018-09-20 | $111.72 | $112.76 | $111.29 | $112.40 | $99.33 | 2,274,543 |
| 2018-09-19 | $112.38 | $112.55 | $111.50 | $111.82 | $98.82 | 2,120,208 |
| 2018-09-18 | $112.51 | $113.09 | $112.09 | $112.17 | $99.13 | 1,282,372 |
| 2018-09-17 | $111.60 | $113.05 | $111.36 | $112.70 | $99.60 | 1,738,303 |
| 2018-09-14 | $112.34 | $112.44 | $111.15 | $111.55 | $98.58 | 1,541,665 |
| 2018-09-13 | $111.46 | $113.01 | $111.06 | $112.50 | $99.42 | 1,779,530 |
| 2018-09-12 | $112.26 | $112.55 | $111.50 | $112.22 | $98.26 | 1,515,831 |
| 2018-09-11 | $112.50 | $112.63 | $111.93 | $112.11 | $98.16 | 1,996,396 |
| 2018-09-10 | $113.38 | $113.77 | $112.57 | $112.63 | $98.62 | 1,913,100 |
| 2018-09-07 | $113.90 | $114.01 | $112.97 | $113.02 | $98.96 | 1,236,566 |
| 2018-09-06 | $114.05 | $114.45 | $113.34 | $114.33 | $100.10 | 1,131,985 |
| 2018-09-05 | $113.35 | $113.92 | $112.64 | $113.90 | $99.73 | 1,247,769 |
| 2018-09-04 | $113.70 | $114.28 | $113.26 | $113.64 | $99.50 | 1,197,597 |
| 2018-08-31 | $113.79 | $114.81 | $113.68 | $114.03 | $99.84 | 2,180,980 |
| 2018-08-30 | $114.23 | $114.44 | $113.40 | $113.76 | $99.61 | 1,385,220 |
| 2018-08-29 | $113.57 | $114.50 | $113.37 | $113.97 | $99.79 | 2,493,354 |
| 2018-08-28 | $111.58 | $113.61 | $111.51 | $113.57 | $99.44 | 1,429,180 |
| 2018-08-27 | $112.82 | $112.82 | $111.41 | $111.63 | $97.74 | 1,531,227 |
| 2018-08-24 | $111.70 | $112.86 | $111.49 | $112.43 | $98.44 | 1,479,353 |
| 2018-08-23 | $111.71 | $112.14 | $111.33 | $111.58 | $97.70 | 1,116,579 |
| 2018-08-22 | $112.76 | $112.91 | $111.09 | $111.66 | $97.77 | 2,589,934 |
| 2018-08-21 | $114.29 | $114.29 | $112.57 | $112.85 | $98.81 | 3,458,615 |
| 2018-08-20 | $113.95 | $114.52 | $112.99 | $114.26 | $100.04 | 1,818,714 |
| 2018-08-17 | $112.86 | $113.89 | $112.44 | $113.86 | $99.69 | 1,850,884 |
| 2018-08-16 | $112.07 | $113.01 | $112.03 | $112.69 | $98.67 | 1,694,732 |
| 2018-08-15 | $111.30 | $112.35 | $110.85 | $112.25 | $98.28 | 1,854,010 |
| 2018-08-14 | $110.80 | $111.36 | $110.40 | $111.25 | $97.41 | 1,345,317 |
| 2018-08-13 | $110.09 | $110.94 | $109.74 | $110.62 | $96.86 | 1,406,722 |
| 2018-08-10 | $111.29 | $112.33 | $110.29 | $110.34 | $96.61 | 948,120 |
| 2018-08-09 | $109.95 | $111.50 | $109.92 | $111.42 | $97.56 | 1,743,632 |
| 2018-08-08 | $111.41 | $111.66 | $109.81 | $109.96 | $96.28 | 2,289,262 |
| 2018-08-07 | $111.03 | $111.39 | $109.42 | $111.25 | $97.41 | 3,557,404 |
| 2018-08-06 | $112.66 | $113.28 | $110.85 | $111.00 | $97.19 | 3,334,137 |
| 2018-08-03 | $111.40 | $112.59 | $110.95 | $112.49 | $98.49 | 1,305,710 |
| 2018-08-02 | $111.68 | $111.98 | $110.89 | $111.25 | $97.41 | 1,256,212 |
| 2018-08-01 | $110.16 | $111.69 | $109.55 | $111.54 | $97.66 | 1,559,052 |
| 2018-07-31 | $109.58 | $111.40 | $109.55 | $110.83 | $97.04 | 2,921,886 |
| 2018-07-30 | $108.99 | $109.75 | $108.16 | $109.61 | $95.97 | 2,422,000 |
| 2018-07-27 | $109.95 | $110.35 | $108.99 | $109.06 | $95.49 | 1,596,088 |
| 2018-07-26 | $109.24 | $109.87 | $109.16 | $109.55 | $95.92 | 1,792,648 |
| 2018-07-25 | $108.38 | $109.43 | $107.78 | $108.92 | $95.37 | 2,158,511 |
| 2018-07-24 | $108.25 | $108.94 | $106.95 | $107.99 | $94.55 | 4,123,566 |
| 2018-07-23 | $110.23 | $110.63 | $108.17 | $108.75 | $95.22 | 2,227,206 |
| 2018-07-20 | $110.78 | $111.61 | $109.96 | $110.33 | $96.60 | 3,103,447 |
| 2018-07-19 | $109.65 | $112.25 | $109.65 | $111.03 | $97.22 | 2,178,743 |
| 2018-07-18 | $110.52 | $110.76 | $109.81 | $110.44 | $96.70 | 2,156,239 |
| 2018-07-17 | $110.83 | $110.96 | $110.06 | $110.87 | $97.08 | 2,896,529 |
| 2018-07-16 | $111.06 | $111.06 | $109.85 | $110.57 | $96.81 | 1,178,141 |
| 2018-07-13 | $111.20 | $111.49 | $110.34 | $111.06 | $97.24 | 1,109,979 |
| 2018-07-12 | $111.25 | $111.57 | $110.27 | $110.75 | $96.97 | 2,011,159 |
| 2018-07-11 | $110.56 | $111.46 | $110.32 | $110.86 | $97.07 | 1,771,086 |
| 2018-07-10 | $109.58 | $110.81 | $108.00 | $110.60 | $96.84 | 3,474,911 |
| 2018-07-09 | $111.54 | $111.79 | $108.99 | $109.61 | $95.97 | 2,164,590 |
| 2018-07-06 | $111.42 | $112.04 | $110.83 | $111.27 | $97.43 | 1,800,962 |
| 2018-07-05 | $109.05 | $111.11 | $109.05 | $111.00 | $97.19 | 2,311,279 |
| 2018-07-03 | $108.32 | $109.88 | $107.67 | $109.01 | $95.45 | 2,165,477 |
| 2018-07-02 | $107.85 | $108.56 | $106.91 | $108.18 | $94.72 | 2,178,620 |
| 2018-06-29 | $106.91 | $108.34 | $106.19 | $107.82 | $94.40 | 2,789,254 |
| 2018-06-28 | $106.70 | $107.81 | $106.40 | $107.60 | $94.21 | 2,087,374 |
| 2018-06-27 | $106.40 | $107.49 | $105.95 | $106.33 | $93.10 | 1,775,604 |
| 2018-06-26 | $104.65 | $106.50 | $104.21 | $106.36 | $93.13 | 3,673,132 |
| 2018-06-25 | $103.54 | $104.43 | $103.03 | $104.28 | $91.31 | 2,173,516 |
| 2018-06-22 | $103.17 | $104.06 | $102.35 | $103.60 | $90.71 | 3,059,510 |
| 2018-06-21 | $102.55 | $103.55 | $102.52 | $102.91 | $90.11 | 1,153,766 |
| 2018-06-20 | $101.70 | $102.89 | $101.29 | $102.59 | $89.83 | 1,825,777 |
| 2018-06-19 | $100.50 | $102.70 | $100.50 | $101.93 | $89.25 | 2,504,116 |
| 2018-06-18 | $100.74 | $101.12 | $100.41 | $100.96 | $88.40 | 2,242,034 |
| 2018-06-15 | $101.52 | $102.29 | $100.74 | $101.09 | $88.51 | 3,324,226 |
| 2018-06-14 | $99.99 | $101.94 | $99.99 | $101.17 | $88.58 | 3,432,962 |
| 2018-06-13 | $104.43 | $104.59 | $100.93 | $101.07 | $87.59 | 2,606,081 |
| 2018-06-12 | $103.17 | $104.71 | $102.51 | $104.68 | $90.71 | 2,966,611 |
| 2018-06-11 | $102.96 | $104.22 | $102.78 | $103.33 | $89.54 | 1,941,154 |
| 2018-06-08 | $102.71 | $103.20 | $102.06 | $103.04 | $89.29 | 2,840,601 |
| 2018-06-07 | $103.18 | $103.30 | $101.87 | $102.48 | $88.81 | 1,739,872 |
| 2018-06-06 | $103.11 | $103.32 | $101.90 | $102.89 | $89.16 | 2,206,542 |
| 2018-06-05 | $104.37 | $104.48 | $102.80 | $103.15 | $89.39 | 2,849,947 |
| 2018-06-04 | $104.39 | $104.99 | $103.58 | $104.34 | $90.42 | 2,445,056 |
| 2018-06-01 | $104.30 | $104.30 | $102.81 | $103.80 | $89.95 | 1,335,410 |
| 2018-05-31 | $103.57 | $104.29 | $102.95 | $104.15 | $90.25 | 3,124,243 |
| 2018-05-30 | $103.37 | $104.44 | $103.02 | $104.02 | $90.14 | 1,348,085 |
| 2018-05-29 | $102.50 | $104.10 | $102.45 | $103.46 | $89.66 | 2,609,866 |
| 2018-05-25 | $102.00 | $103.26 | $101.90 | $102.74 | $89.03 | 1,427,365 |
| 2018-05-24 | $102.29 | $102.55 | $101.44 | $101.85 | $88.26 | 1,553,224 |
| 2018-05-23 | $101.71 | $102.33 | $101.31 | $102.16 | $88.53 | 1,052,755 |
| 2018-05-22 | $102.01 | $102.11 | $101.11 | $101.72 | $88.15 | 2,585,103 |
| 2018-05-21 | $102.85 | $102.90 | $101.34 | $102.10 | $88.48 | 1,610,176 |
| 2018-05-18 | $101.92 | $103.20 | $101.61 | $102.23 | $88.59 | 1,983,045 |
| 2018-05-17 | $103.13 | $103.18 | $101.49 | $101.91 | $88.31 | 1,964,613 |
| 2018-05-16 | $103.08 | $103.44 | $102.51 | $102.99 | $89.25 | 1,699,598 |
| 2018-05-15 | $102.79 | $103.33 | $101.71 | $103.28 | $89.50 | 2,942,708 |
| 2018-05-14 | $103.68 | $103.99 | $102.54 | $103.29 | $89.51 | 1,276,852 |
| 2018-05-11 | $105.00 | $105.66 | $103.23 | $103.61 | $89.79 | 1,476,119 |
| 2018-05-10 | $104.00 | $105.98 | $103.89 | $104.92 | $90.92 | 2,175,768 |
| 2018-05-09 | $103.00 | $103.84 | $102.19 | $103.79 | $89.94 | 2,456,035 |
| 2018-05-08 | $102.12 | $102.79 | $101.56 | $102.74 | $89.03 | 2,732,494 |
| 2018-05-07 | $103.24 | $103.94 | $101.90 | $102.56 | $88.88 | 1,675,607 |
| 2018-05-04 | $101.51 | $104.00 | $101.51 | $103.31 | $89.53 | 1,861,705 |
| 2018-05-03 | $100.87 | $102.10 | $100.26 | $101.57 | $88.02 | 2,083,726 |
| 2018-05-02 | $100.44 | $102.07 | $100.43 | $100.82 | $87.37 | 3,714,032 |
| 2018-05-01 | $101.25 | $101.71 | $99.77 | $100.86 | $87.40 | 3,706,482 |
| 2018-04-30 | $99.99 | $103.78 | $98.85 | $100.87 | $87.41 | 6,689,277 |
| 2018-04-27 | $102.92 | $103.12 | $100.50 | $101.31 | $87.79 | 4,451,614 |
| 2018-04-26 | $105.22 | $105.89 | $104.75 | $105.10 | $91.08 | 3,342,301 |
| 2018-04-25 | $104.98 | $105.37 | $104.64 | $105.20 | $91.16 | 1,962,249 |
| 2018-04-24 | $105.40 | $106.41 | $104.79 | $105.35 | $91.29 | 3,866,615 |
| 2018-04-23 | $103.28 | $105.03 | $102.97 | $104.95 | $90.95 | 3,117,396 |
| 2018-04-20 | $102.87 | $104.85 | $102.45 | $102.62 | $88.93 | 3,004,549 |
| 2018-04-19 | $105.10 | $105.57 | $101.52 | $102.64 | $88.95 | 4,308,821 |
| 2018-04-18 | $105.99 | $107.52 | $105.45 | $106.59 | $92.37 | 2,084,529 |
| 2018-04-17 | $104.92 | $107.06 | $104.32 | $106.14 | $91.98 | 3,159,859 |
| 2018-04-16 | $104.30 | $105.06 | $103.71 | $104.33 | $90.41 | 1,738,866 |
| 2018-04-13 | $104.36 | $105.01 | $103.13 | $103.76 | $89.92 | 1,393,207 |
| 2018-04-12 | $105.20 | $105.29 | $103.12 | $103.86 | $90.00 | 2,088,470 |
| 2018-04-11 | $102.87 | $106.35 | $102.57 | $104.86 | $90.87 | 2,665,853 |
| 2018-04-10 | $109.48 | $109.83 | $101.69 | $103.64 | $89.81 | 5,920,034 |
| 2018-04-09 | $108.17 | $110.04 | $107.92 | $108.86 | $94.34 | 2,418,212 |
| 2018-04-06 | $109.85 | $110.32 | $107.88 | $108.01 | $93.60 | 2,273,304 |
| 2018-04-05 | $109.00 | $110.33 | $108.52 | $109.80 | $95.15 | 2,773,858 |
| 2018-04-04 | $106.94 | $109.12 | $106.94 | $108.91 | $94.38 | 3,047,356 |
| 2018-04-03 | $109.05 | $109.19 | $106.48 | $107.39 | $93.06 | 3,879,800 |
| 2018-04-02 | $109.59 | $110.44 | $108.07 | $108.80 | $94.28 | 2,733,826 |
| 2018-03-29 | $110.97 | $111.47 | $108.98 | $109.61 | $94.99 | 3,418,254 |
| 2018-03-28 | $110.83 | $112.32 | $110.72 | $110.88 | $96.09 | 2,014,051 |
| 2018-03-27 | $111.43 | $112.25 | $110.24 | $110.67 | $95.91 | 2,241,895 |
| 2018-03-26 | $110.53 | $111.53 | $110.08 | $111.33 | $96.48 | 2,527,847 |
| 2018-03-23 | $109.72 | $110.69 | $109.47 | $109.66 | $95.03 | 4,831,364 |
| 2018-03-22 | $107.28 | $110.20 | $107.14 | $108.95 | $94.41 | 3,445,775 |
| 2018-03-21 | $109.22 | $109.51 | $107.29 | $107.59 | $93.24 | 1,819,174 |
| 2018-03-20 | $108.35 | $110.03 | $108.32 | $108.87 | $94.35 | 3,488,405 |
| 2018-03-19 | $108.98 | $109.06 | $107.40 | $108.19 | $93.76 | 2,520,265 |
| 2018-03-16 | $109.25 | $109.97 | $107.99 | $109.08 | $94.53 | 5,213,670 |
| 2018-03-15 | $111.09 | $111.66 | $109.47 | $109.61 | $94.99 | 2,913,807 |
| 2018-03-14 | $111.81 | $112.34 | $111.43 | $112.08 | $96.21 | 2,412,720 |
| 2018-03-13 | $111.30 | $112.16 | $111.12 | $111.66 | $95.84 | 3,020,047 |
| 2018-03-12 | $110.77 | $112.04 | $110.77 | $111.39 | $95.61 | 3,419,108 |
| 2018-03-09 | $110.65 | $110.99 | $110.11 | $110.99 | $95.27 | 3,950,238 |
| 2018-03-08 | $108.58 | $110.61 | $107.90 | $110.24 | $94.63 | 4,051,924 |
| 2018-03-07 | $106.93 | $108.10 | $106.93 | $107.60 | $92.36 | 2,197,670 |
| 2018-03-06 | $107.61 | $108.93 | $107.34 | $107.73 | $92.47 | 2,326,663 |
| 2018-03-05 | $104.02 | $107.99 | $104.02 | $107.72 | $92.46 | 2,935,853 |
| 2018-03-02 | $105.25 | $105.69 | $103.65 | $104.56 | $89.75 | 3,842,742 |
| 2018-03-01 | $108.10 | $108.50 | $105.42 | $106.07 | $91.05 | 6,252,305 |
| 2018-02-28 | $110.51 | $112.13 | $109.93 | $110.06 | $94.47 | 3,350,626 |
| 2018-02-27 | $111.41 | $111.78 | $108.60 | $110.36 | $94.73 | 3,275,423 |
| 2018-02-26 | $110.57 | $111.56 | $109.85 | $111.54 | $95.74 | 1,666,855 |
| 2018-02-23 | $108.79 | $110.44 | $108.45 | $110.44 | $94.80 | 1,707,771 |
| 2018-02-22 | $107.39 | $109.51 | $106.90 | $108.46 | $93.10 | 2,292,683 |
| 2018-02-21 | $108.76 | $109.26 | $106.74 | $106.79 | $91.66 | 2,441,834 |
| 2018-02-20 | $108.77 | $109.72 | $108.52 | $108.57 | $93.19 | 2,474,808 |
| 2018-02-16 | $107.53 | $110.09 | $107.53 | $109.12 | $93.66 | 2,751,605 |
| 2018-02-15 | $105.63 | $107.99 | $104.62 | $107.64 | $92.39 | 2,654,615 |
| 2018-02-14 | $106.07 | $106.26 | $104.01 | $105.36 | $90.44 | 2,909,155 |
| 2018-02-13 | $105.13 | $106.75 | $104.72 | $106.36 | $91.30 | 1,867,265 |
| 2018-02-12 | $104.50 | $105.66 | $103.83 | $105.11 | $90.22 | 3,296,677 |
| 2018-02-09 | $104.15 | $104.75 | $100.76 | $103.86 | $89.15 | 3,664,093 |
| 2018-02-08 | $108.50 | $109.17 | $103.79 | $103.81 | $89.11 | 4,295,438 |
| 2018-02-07 | $108.30 | $109.91 | $107.82 | $108.75 | $93.35 | 2,970,920 |
| 2018-02-06 | $109.06 | $110.29 | $106.93 | $108.55 | $93.18 | 4,233,183 |
| 2018-02-05 | $111.55 | $112.92 | $109.89 | $110.51 | $94.86 | 2,841,872 |
| 2018-02-02 | $112.66 | $113.19 | $111.25 | $112.10 | $96.22 | 1,802,054 |
| 2018-02-01 | $112.91 | $114.47 | $112.33 | $113.07 | $97.06 | 3,168,294 |
| 2018-01-31 | $110.09 | $113.39 | $110.07 | $112.77 | $96.80 | 2,793,078 |
| 2018-01-30 | $109.02 | $110.41 | $108.66 | $110.03 | $94.45 | 2,938,161 |
| 2018-01-29 | $110.52 | $111.15 | $108.84 | $109.83 | $94.27 | 3,177,265 |
| 2018-01-26 | $110.35 | $110.87 | $108.75 | $110.63 | $94.96 | 3,280,621 |
| 2018-01-25 | $109.38 | $110.22 | $107.16 | $108.61 | $93.23 | 4,369,713 |
| 2018-01-24 | $110.48 | $110.91 | $109.35 | $109.59 | $94.07 | 2,391,636 |
| 2018-01-23 | $108.92 | $110.44 | $108.48 | $110.33 | $94.70 | 2,972,299 |
| 2018-01-22 | $107.50 | $108.37 | $106.89 | $108.30 | $92.96 | 2,811,258 |
| 2018-01-19 | $106.25 | $107.65 | $105.67 | $107.35 | $92.15 | 2,867,606 |
| 2018-01-18 | $105.71 | $106.32 | $105.21 | $106.11 | $91.08 | 2,011,879 |
| 2018-01-17 | $105.40 | $106.99 | $105.05 | $106.03 | $91.01 | 2,616,486 |
| 2018-01-16 | $103.98 | $106.77 | $103.98 | $105.32 | $90.40 | 2,838,397 |
| 2018-01-12 | $104.05 | $104.07 | $103.07 | $103.57 | $88.90 | 2,430,401 |
| 2018-01-11 | $104.95 | $105.19 | $102.60 | $103.69 | $89.00 | 4,373,323 |
| 2018-01-10 | $105.95 | $106.53 | $103.34 | $104.92 | $90.06 | 4,849,431 |
| 2018-01-09 | $108.30 | $108.67 | $107.63 | $107.68 | $92.43 | 1,031,856 |
| 2018-01-08 | $108.01 | $108.73 | $107.72 | $108.35 | $93.00 | 1,523,872 |
| 2018-01-05 | $107.43 | $108.41 | $107.26 | $108.03 | $92.73 | 1,768,453 |
| 2018-01-04 | $108.29 | $108.76 | $107.10 | $107.21 | $92.03 | 2,239,363 |
| 2018-01-03 | $108.75 | $109.50 | $108.08 | $108.47 | $93.11 | 2,078,851 |
| 2018-01-02 | $110.53 | $110.96 | $108.47 | $108.93 | $93.50 | 1,906,737 |
| 2017-12-29 | $110.00 | $111.43 | $109.61 | $111.01 | $95.29 | 1,259,484 |
| 2017-12-28 | $109.64 | $110.21 | $109.01 | $109.82 | $94.27 | 1,551,213 |
| 2017-12-27 | $109.12 | $109.68 | $108.82 | $109.43 | $93.93 | 1,019,189 |
| 2017-12-26 | $108.55 | $109.43 | $108.22 | $108.97 | $93.54 | 719,868 |
| 2017-12-22 | $108.08 | $108.72 | $107.56 | $108.55 | $93.18 | 1,002,118 |
| 2017-12-21 | $108.50 | $108.90 | $108.01 | $108.18 | $92.86 | 1,406,967 |
| 2017-12-20 | $108.43 | $108.56 | $107.33 | $107.89 | $92.61 | 1,367,143 |
| 2017-12-19 | $109.93 | $110.07 | $108.35 | $108.55 | $93.18 | 1,136,819 |
| 2017-12-18 | $110.60 | $110.98 | $109.03 | $109.63 | $94.10 | 1,643,051 |
| 2017-12-15 | $111.08 | $111.69 | $110.11 | $110.65 | $94.98 | 3,086,868 |
| 2017-12-14 | $110.54 | $111.25 | $110.24 | $110.61 | $94.94 | 2,393,184 |
| 2017-12-13 | $111.19 | $112.46 | $110.91 | $111.37 | $94.70 | 1,826,027 |
| 2017-12-12 | $111.06 | $111.80 | $110.65 | $110.89 | $94.29 | 1,194,858 |
| 2017-12-11 | $109.57 | $111.14 | $108.91 | $110.91 | $94.31 | 2,864,389 |
| 2017-12-08 | $109.85 | $110.34 | $108.71 | $109.50 | $93.11 | 1,660,317 |
| 2017-12-07 | $109.48 | $110.17 | $108.02 | $109.71 | $93.29 | 1,539,828 |
| 2017-12-06 | $109.11 | $109.50 | $108.00 | $109.18 | $92.83 | 2,812,670 |
| 2017-12-05 | $109.37 | $110.44 | $108.78 | $108.81 | $92.52 | 2,082,620 |
| 2017-12-04 | $112.45 | $113.49 | $109.57 | $109.63 | $93.22 | 1,874,260 |
| 2017-12-01 | $113.45 | $113.45 | $112.00 | $112.55 | $95.70 | 1,775,071 |
| 2017-11-30 | $113.08 | $113.35 | $111.96 | $113.00 | $96.08 | 1,695,815 |
| 2017-11-29 | $113.54 | $113.64 | $111.19 | $112.86 | $95.96 | 1,364,955 |
| 2017-11-28 | $114.00 | $114.00 | $112.60 | $113.52 | $96.53 | 2,704,513 |
| 2017-11-27 | $113.48 | $114.53 | $113.13 | $113.29 | $96.33 | 1,095,068 |
| 2017-11-24 | $111.91 | $113.28 | $111.85 | $112.72 | $95.84 | 535,547 |
| 2017-11-22 | $111.72 | $112.28 | $110.89 | $111.84 | $95.10 | 991,859 |
| 2017-11-21 | $110.68 | $112.31 | $110.63 | $112.11 | $95.33 | 2,267,467 |
| 2017-11-20 | $110.22 | $111.10 | $110.02 | $110.48 | $93.94 | 1,319,113 |
| 2017-11-17 | $110.52 | $111.45 | $109.79 | $110.02 | $93.55 | 2,639,248 |
| 2017-11-16 | $112.62 | $113.43 | $110.79 | $111.12 | $94.48 | 2,885,535 |
| 2017-11-15 | $113.49 | $113.59 | $111.96 | $112.55 | $95.70 | 1,542,933 |
| 2017-11-14 | $112.80 | $113.58 | $112.08 | $113.16 | $96.22 | 1,518,033 |
| 2017-11-13 | $113.38 | $113.88 | $111.78 | $112.90 | $96.00 | 2,060,077 |
| 2017-11-10 | $112.86 | $113.75 | $111.91 | $113.28 | $96.32 | 1,285,996 |
| 2017-11-09 | $113.70 | $114.56 | $112.77 | $113.50 | $96.51 | 1,408,260 |
| 2017-11-08 | $111.63 | $114.97 | $111.63 | $114.03 | $96.96 | 2,097,618 |
| 2017-11-07 | $111.81 | $112.46 | $110.44 | $111.76 | $95.03 | 2,599,817 |
| 2017-11-06 | $110.90 | $114.84 | $109.44 | $111.81 | $95.07 | 6,481,685 |
| 2017-11-03 | $105.84 | $107.27 | $105.27 | $106.51 | $90.56 | 1,613,545 |
| 2017-11-02 | $105.26 | $107.11 | $105.07 | $106.37 | $90.45 | 1,444,379 |
| 2017-11-01 | $107.68 | $107.74 | $104.78 | $105.14 | $89.40 | 2,464,125 |
| 2017-10-31 | $105.95 | $107.54 | $105.29 | $107.08 | $91.05 | 2,442,755 |
| 2017-10-30 | $103.34 | $110.66 | $103.20 | $106.11 | $90.22 | 5,452,952 |
| 2017-10-27 | $103.25 | $104.00 | $102.91 | $103.19 | $87.74 | 1,650,586 |
| 2017-10-26 | $105.00 | $105.18 | $103.16 | $103.18 | $87.73 | 2,067,033 |
| 2017-10-25 | $103.53 | $104.36 | $103.00 | $104.18 | $88.58 | 1,461,292 |
| 2017-10-24 | $104.06 | $104.65 | $103.50 | $104.06 | $88.48 | 1,734,528 |
| 2017-10-23 | $104.99 | $105.13 | $103.25 | $103.95 | $88.39 | 1,893,873 |
| 2017-10-20 | $103.52 | $105.37 | $103.25 | $104.99 | $89.27 | 3,277,709 |
| 2017-10-19 | $102.18 | $104.45 | $101.55 | $103.22 | $87.77 | 3,820,210 |
| 2017-10-18 | $100.99 | $101.48 | $99.54 | $100.96 | $85.85 | 2,982,968 |
| 2017-10-17 | $101.95 | $102.20 | $100.87 | $101.38 | $86.20 | 2,043,093 |
| 2017-10-16 | $101.17 | $102.33 | $101.03 | $101.85 | $86.60 | 2,285,850 |
| 2017-10-13 | $103.52 | $104.00 | $102.44 | $102.50 | $87.15 | 2,072,063 |
| 2017-10-12 | $102.25 | $103.48 | $101.63 | $103.10 | $87.67 | 2,172,530 |
| 2017-10-11 | $101.61 | $102.75 | $101.40 | $102.21 | $86.91 | 2,452,449 |
| 2017-10-10 | $102.13 | $102.71 | $101.15 | $101.59 | $86.38 | 2,520,087 |
| 2017-10-09 | $101.36 | $102.77 | $101.08 | $102.12 | $86.83 | 1,595,430 |
| 2017-10-06 | $101.46 | $101.61 | $100.09 | $101.52 | $86.32 | 1,565,377 |
| 2017-10-05 | $101.95 | $102.21 | $101.34 | $101.57 | $86.36 | 2,612,432 |
| 2017-10-04 | $99.95 | $102.12 | $99.60 | $101.89 | $86.64 | 2,043,780 |
| 2017-10-03 | $99.61 | $100.00 | $99.33 | $99.65 | $84.73 | 1,385,946 |
| 2017-10-02 | $100.31 | $100.98 | $99.41 | $99.69 | $84.77 | 1,500,825 |
| 2017-09-29 | $100.02 | $100.66 | $99.45 | $99.98 | $85.01 | 2,173,367 |
| 2017-09-28 | $99.78 | $100.60 | $99.47 | $100.54 | $85.49 | 1,544,614 |
| 2017-09-27 | $99.56 | $100.58 | $99.21 | $99.99 | $85.02 | 2,565,141 |
| 2017-09-26 | $100.29 | $100.67 | $99.16 | $99.57 | $84.66 | 2,275,283 |
| 2017-09-25 | $100.48 | $101.28 | $99.57 | $100.13 | $85.14 | 1,716,118 |
| 2017-09-22 | $101.05 | $101.45 | $100.05 | $100.60 | $85.54 | 2,714,619 |
| 2017-09-21 | $101.71 | $102.29 | $101.48 | $101.60 | $86.39 | 1,616,433 |
| 2017-09-20 | $102.25 | $102.83 | $100.81 | $101.84 | $86.59 | 2,060,065 |
| 2017-09-19 | $104.58 | $105.25 | $100.43 | $102.16 | $86.87 | 4,932,749 |
| 2017-09-18 | $105.38 | $106.18 | $104.38 | $104.49 | $88.85 | 1,557,675 |
| 2017-09-15 | $104.99 | $105.57 | $104.54 | $105.48 | $89.69 | 2,981,273 |
| 2017-09-14 | $104.02 | $104.98 | $103.14 | $104.81 | $89.12 | 1,769,419 |
| 2017-09-13 | $106.08 | $106.14 | $104.43 | $104.95 | $88.44 | 2,079,771 |
| 2017-09-12 | $106.94 | $107.01 | $105.22 | $106.21 | $89.50 | 1,692,851 |
| 2017-09-11 | $106.84 | $107.35 | $106.52 | $106.93 | $90.10 | 1,837,463 |
| 2017-09-08 | $106.97 | $107.17 | $105.91 | $106.49 | $89.73 | 2,056,233 |
| 2017-09-07 | $106.16 | $107.19 | $106.01 | $106.99 | $90.16 | 1,815,904 |
| 2017-09-06 | $107.32 | $107.54 | $105.49 | $106.01 | $89.33 | 2,456,144 |
| 2017-09-05 | $107.19 | $107.94 | $106.99 | $107.03 | $90.19 | 2,004,474 |
| 2017-09-01 | $108.47 | $108.61 | $106.68 | $107.01 | $90.17 | 2,590,671 |
| 2017-08-31 | $107.63 | $108.88 | $107.32 | $108.44 | $91.38 | 2,250,087 |
| 2017-08-30 | $106.79 | $107.36 | $106.63 | $107.27 | $90.39 | 1,967,241 |
| 2017-08-29 | $107.00 | $107.28 | $106.68 | $107.02 | $90.18 | 1,821,407 |
| 2017-08-28 | $107.09 | $107.31 | $106.75 | $107.05 | $90.21 | 3,108,895 |
| 2017-08-25 | $107.10 | $107.89 | $106.74 | $106.99 | $90.16 | 2,125,794 |
| 2017-08-24 | $106.25 | $107.18 | $105.96 | $106.74 | $89.94 | 1,984,370 |
| 2017-08-23 | $105.09 | $106.60 | $105.09 | $106.10 | $89.41 | 2,209,746 |
| 2017-08-22 | $105.04 | $106.45 | $105.01 | $105.74 | $89.10 | 2,420,923 |
| 2017-08-21 | $104.36 | $104.98 | $104.19 | $104.83 | $88.34 | 1,665,992 |
| 2017-08-18 | $104.31 | $104.62 | $103.97 | $104.12 | $87.74 | 3,487,702 |
| 2017-08-17 | $103.84 | $104.89 | $103.76 | $104.14 | $87.75 | 2,579,875 |
| 2017-08-16 | $102.84 | $105.05 | $102.84 | $103.79 | $87.46 | 2,717,987 |
| 2017-08-15 | $102.10 | $103.08 | $101.79 | $103.06 | $86.84 | 2,099,694 |
| 2017-08-14 | $101.25 | $102.46 | $100.63 | $102.37 | $86.26 | 1,721,776 |
| 2017-08-11 | $101.07 | $101.22 | $100.53 | $100.85 | $84.98 | 1,985,286 |
| 2017-08-10 | $100.37 | $101.02 | $100.34 | $100.71 | $84.86 | 1,950,925 |
| 2017-08-09 | $100.07 | $100.78 | $99.39 | $100.77 | $84.91 | 2,538,356 |
| 2017-08-08 | $100.90 | $101.49 | $99.70 | $100.03 | $84.29 | 2,160,487 |
| 2017-08-07 | $101.63 | $101.98 | $100.75 | $101.15 | $85.23 | 2,403,435 |
| 2017-08-04 | $100.55 | $102.06 | $100.55 | $102.02 | $85.97 | 2,371,636 |
| 2017-08-03 | $101.97 | $101.98 | $100.61 | $100.92 | $85.04 | 2,272,776 |
| 2017-08-02 | $100.88 | $101.83 | $100.17 | $101.81 | $85.79 | 2,916,101 |
| 2017-08-01 | $100.92 | $101.50 | $100.25 | $100.89 | $85.02 | 2,740,536 |
| 2017-07-31 | $100.63 | $101.24 | $99.00 | $100.58 | $84.75 | 5,149,521 |
| 2017-07-28 | $100.17 | $101.07 | $99.48 | $100.58 | $84.75 | 4,785,806 |
| 2017-07-27 | $99.77 | $100.20 | $99.01 | $100.19 | $84.43 | 4,504,373 |
| 2017-07-26 | $99.58 | $99.81 | $98.88 | $99.56 | $83.89 | 5,986,445 |
| 2017-07-25 | $99.28 | $99.54 | $98.51 | $99.50 | $83.84 | 5,480,656 |
| 2017-07-24 | $99.36 | $99.80 | $98.04 | $99.14 | $83.54 | 6,329,080 |
| 2017-07-21 | $96.39 | $99.75 | $96.11 | $99.17 | $83.57 | 23,572,440 |
| 2017-07-20 | $98.70 | $99.23 | $96.07 | $97.27 | $81.96 | 6,174,894 |
| 2017-07-19 | $94.98 | $98.78 | $93.14 | $98.66 | $83.14 | 6,683,467 |
| 2017-07-18 | $96.32 | $97.48 | $95.64 | $96.64 | $81.43 | 2,938,462 |
| 2017-07-17 | $100.87 | $100.87 | $96.81 | $96.81 | $81.58 | 3,630,602 |
| 2017-07-14 | $100.50 | $101.61 | $100.48 | $101.10 | $85.19 | 1,967,256 |
| 2017-07-13 | $100.11 | $100.56 | $99.64 | $100.31 | $84.53 | 664,773 |
| 2017-07-12 | $98.84 | $100.53 | $98.78 | $100.05 | $84.31 | 1,112,845 |
| 2017-07-11 | $99.24 | $99.30 | $98.07 | $98.29 | $82.82 | 1,221,925 |
| 2017-07-10 | $99.65 | $99.74 | $98.90 | $99.17 | $83.57 | 865,565 |
| 2017-07-07 | $98.57 | $99.60 | $98.57 | $99.47 | $83.82 | 1,256,312 |
| 2017-07-06 | $98.79 | $98.93 | $97.67 | $98.37 | $82.89 | 1,270,969 |
| 2017-07-05 | $99.00 | $99.39 | $98.36 | $99.01 | $83.43 | 2,073,060 |
| 2017-07-03 | $100.53 | $101.06 | $98.82 | $99.31 | $83.68 | 859,360 |
| 2017-06-30 | $99.97 | $100.64 | $99.72 | $100.18 | $84.42 | 1,374,024 |
| 2017-06-29 | $101.24 | $101.24 | $99.11 | $100.03 | $84.29 | 2,739,741 |
| 2017-06-28 | $102.08 | $102.23 | $100.76 | $101.18 | $85.26 | 2,304,652 |
| 2017-06-27 | $101.67 | $103.98 | $101.67 | $101.91 | $85.87 | 5,516,563 |
| 2017-06-26 | $100.10 | $100.10 | $99.34 | $99.75 | $84.05 | 1,961,719 |
| 2017-06-23 | $99.82 | $100.20 | $99.48 | $99.84 | $84.13 | 2,341,925 |
| 2017-06-22 | $99.71 | $100.40 | $99.44 | $99.74 | $84.05 | 2,061,726 |
| 2017-06-21 | $99.76 | $100.10 | $98.84 | $99.50 | $83.84 | 2,808,969 |
| 2017-06-20 | $101.28 | $101.51 | $99.95 | $100.62 | $84.79 | 1,636,014 |
| 2017-06-19 | $101.36 | $101.47 | $100.81 | $101.09 | $85.18 | 1,792,474 |
| 2017-06-16 | $101.14 | $101.95 | $100.77 | $101.18 | $85.26 | 3,066,355 |
| 2017-06-15 | $101.56 | $102.26 | $101.15 | $101.30 | $85.36 | 1,641,999 |
| 2017-06-14 | $101.98 | $102.99 | $101.62 | $101.91 | $85.87 | 2,472,553 |
| 2017-06-13 | $102.18 | $102.95 | $101.57 | $102.13 | $85.27 | 1,928,218 |
| 2017-06-12 | $100.46 | $102.47 | $99.59 | $102.21 | $85.33 | 3,018,921 |
| 2017-06-09 | $101.03 | $102.82 | $100.90 | $102.06 | $85.21 | 1,481,914 |
| 2017-06-08 | $103.39 | $103.56 | $100.36 | $101.18 | $84.47 | 2,377,926 |
| 2017-06-07 | $103.36 | $103.81 | $102.60 | $103.21 | $86.17 | 924,515 |
| 2017-06-06 | $103.52 | $104.01 | $103.03 | $103.16 | $86.13 | 1,216,109 |
| 2017-06-05 | $104.32 | $104.64 | $103.40 | $103.46 | $86.38 | 1,303,522 |
| 2017-06-02 | $103.97 | $104.68 | $103.53 | $104.59 | $87.32 | 1,847,212 |
| 2017-06-01 | $102.01 | $103.58 | $101.67 | $103.45 | $86.37 | 1,944,924 |
| 2017-05-31 | $103.71 | $104.34 | $101.54 | $101.65 | $84.86 | 4,937,623 |
| 2017-05-30 | $102.75 | $103.93 | $102.62 | $103.52 | $86.43 | 3,048,647 |
| 2017-05-26 | $102.87 | $102.87 | $101.95 | $102.81 | $85.83 | 1,821,288 |
| 2017-05-25 | $100.69 | $103.19 | $100.69 | $102.78 | $85.81 | 1,569,260 |
| 2017-05-24 | $100.98 | $102.13 | $100.71 | $101.17 | $84.46 | 1,882,008 |
| 2017-05-23 | $100.01 | $101.22 | $99.85 | $100.78 | $84.14 | 2,043,259 |
| 2017-05-22 | $99.44 | $99.94 | $98.84 | $99.91 | $83.41 | 1,887,190 |
| 2017-05-19 | $98.83 | $99.53 | $98.06 | $99.44 | $83.02 | 2,194,181 |
| 2017-05-18 | $98.10 | $98.82 | $96.78 | $98.65 | $82.36 | 2,252,592 |
| 2017-05-17 | $96.42 | $98.98 | $96.19 | $98.12 | $81.92 | 4,155,986 |
| 2017-05-16 | $95.95 | $96.53 | $95.62 | $95.93 | $80.09 | 1,577,244 |
| 2017-05-15 | $94.15 | $95.82 | $93.91 | $95.73 | $79.92 | 1,930,579 |
| 2017-05-12 | $94.07 | $94.36 | $93.80 | $94.06 | $78.53 | 1,370,740 |
| 2017-05-11 | $94.53 | $94.85 | $94.14 | $94.42 | $78.83 | 1,037,366 |
| 2017-05-10 | $94.87 | $95.08 | $94.13 | $94.71 | $79.07 | 1,446,586 |
| 2017-05-09 | $95.37 | $95.48 | $94.63 | $94.95 | $79.27 | 1,260,236 |
| 2017-05-08 | $96.06 | $96.06 | $94.89 | $95.36 | $79.61 | 1,618,704 |
| 2017-05-05 | $94.87 | $96.03 | $94.70 | $95.92 | $80.08 | 1,449,644 |
| 2017-05-04 | $93.78 | $95.00 | $93.22 | $94.78 | $79.13 | 1,518,405 |
| 2017-05-03 | $94.64 | $94.78 | $93.87 | $94.07 | $78.54 | 1,502,221 |
| 2017-05-02 | $94.76 | $94.93 | $94.06 | $94.35 | $78.77 | 1,960,517 |
| 2017-05-01 | $94.88 | $95.21 | $94.14 | $94.69 | $79.05 | 2,033,755 |
| 2017-04-28 | $94.87 | $95.01 | $94.09 | $94.60 | $78.98 | 1,736,053 |
| 2017-04-27 | $94.85 | $95.59 | $94.69 | $95.02 | $79.33 | 2,516,546 |
| 2017-04-26 | $94.20 | $94.70 | $93.75 | $94.50 | $78.90 | 4,958,670 |
| 2017-04-25 | $96.73 | $97.00 | $93.51 | $94.27 | $78.70 | 2,617,752 |
| 2017-04-24 | $95.95 | $96.16 | $94.22 | $94.71 | $79.07 | 3,261,355 |
| 2017-04-21 | $95.83 | $96.21 | $95.14 | $95.53 | $79.76 | 2,207,034 |
| 2017-04-20 | $96.58 | $96.58 | $95.68 | $96.04 | $80.18 | 4,264,105 |
| 2017-04-19 | $96.87 | $97.30 | $96.28 | $96.52 | $80.58 | 1,976,126 |
| 2017-04-18 | $96.21 | $97.07 | $95.94 | $96.79 | $80.81 | 2,008,324 |
| 2017-04-17 | $96.43 | $96.75 | $95.90 | $96.30 | $80.40 | 2,387,556 |
| 2017-04-13 | $96.40 | $96.49 | $95.88 | $96.00 | $80.15 | 2,056,962 |
| 2017-04-12 | $95.50 | $96.48 | $95.36 | $96.45 | $80.52 | 1,857,595 |
| 2017-04-11 | $95.15 | $96.10 | $95.12 | $95.82 | $80.00 | 1,860,673 |
| 2017-04-10 | $94.54 | $95.03 | $94.51 | $94.98 | $79.30 | 1,231,749 |
| 2017-04-07 | $94.42 | $94.87 | $93.93 | $94.50 | $78.90 | 1,324,626 |
| 2017-04-06 | $93.60 | $94.49 | $93.38 | $94.38 | $78.80 | 1,982,385 |
| 2017-04-05 | $94.01 | $94.50 | $93.64 | $93.69 | $78.22 | 1,609,716 |
| 2017-04-04 | $94.22 | $94.28 | $93.69 | $93.83 | $78.34 | 1,900,634 |
| 2017-04-03 | $94.44 | $95.47 | $93.78 | $94.23 | $78.67 | 2,128,436 |
| 2017-03-31 | $94.25 | $94.75 | $93.92 | $94.45 | $78.85 | 2,118,026 |
| 2017-03-30 | $94.54 | $95.00 | $94.09 | $94.62 | $79.00 | 1,384,773 |
| 2017-03-29 | $94.63 | $95.45 | $94.40 | $94.54 | $78.93 | 1,883,938 |
| 2017-03-28 | $93.99 | $94.77 | $93.92 | $94.58 | $78.96 | 3,497,651 |
| 2017-03-27 | $93.48 | $94.06 | $93.30 | $93.96 | $78.44 | 2,740,499 |
| 2017-03-24 | $93.09 | $93.95 | $92.79 | $93.68 | $78.21 | 2,232,259 |
| 2017-03-23 | $91.66 | $93.27 | $91.44 | $93.00 | $77.64 | 2,405,388 |
| 2017-03-22 | $90.97 | $91.81 | $90.44 | $91.72 | $76.57 | 3,937,308 |
| 2017-03-21 | $91.18 | $92.06 | $90.62 | $90.70 | $75.72 | 3,294,076 |
| 2017-03-20 | $89.80 | $91.07 | $89.78 | $90.89 | $75.88 | 2,404,398 |
| 2017-03-17 | $89.60 | $90.32 | $89.53 | $89.80 | $74.97 | 2,597,675 |
| 2017-03-16 | $89.92 | $90.20 | $89.04 | $89.62 | $74.82 | 2,528,811 |
| 2017-03-15 | $88.86 | $90.33 | $88.71 | $89.92 | $75.07 | 2,882,962 |
| 2017-03-14 | $90.34 | $90.57 | $89.64 | $89.65 | $74.06 | 1,838,538 |
| 2017-03-13 | $90.41 | $90.79 | $90.07 | $90.60 | $74.85 | 2,523,015 |
| 2017-03-10 | $91.05 | $91.39 | $89.88 | $90.28 | $74.58 | 2,127,092 |
| 2017-03-09 | $90.73 | $90.88 | $90.02 | $90.51 | $74.77 | 2,210,670 |
| 2017-03-08 | $92.23 | $92.39 | $90.60 | $90.61 | $74.86 | 2,164,531 |
| 2017-03-07 | $91.90 | $92.77 | $91.24 | $91.50 | $75.59 | 1,408,466 |
| 2017-03-06 | $91.59 | $92.19 | $91.29 | $91.96 | $75.97 | 2,135,343 |
| 2017-03-03 | $92.45 | $92.77 | $90.85 | $91.75 | $75.80 | 2,546,492 |
| 2017-03-02 | $93.15 | $93.65 | $92.56 | $92.69 | $76.58 | 1,416,349 |
| 2017-03-01 | $93.43 | $93.43 | $91.91 | $93.01 | $76.84 | 1,942,714 |
| 2017-02-28 | $92.51 | $93.70 | $92.22 | $93.53 | $77.27 | 2,294,025 |
| 2017-02-27 | $92.66 | $93.11 | $91.88 | $92.57 | $76.48 | 1,558,322 |
| 2017-02-24 | $91.00 | $92.66 | $90.54 | $92.59 | $76.49 | 2,147,779 |
| 2017-02-23 | $90.90 | $92.11 | $90.64 | $91.26 | $75.39 | 2,489,998 |
| 2017-02-22 | $90.35 | $90.65 | $89.78 | $90.58 | $74.83 | 1,865,059 |
| 2017-02-21 | $89.21 | $90.11 | $88.83 | $90.00 | $74.35 | 2,552,571 |
| 2017-02-17 | $90.55 | $91.35 | $88.54 | $89.23 | $73.72 | 3,408,985 |
| 2017-02-16 | $90.10 | $90.97 | $90.10 | $90.50 | $74.77 | 1,559,224 |
| 2017-02-15 | $89.62 | $90.17 | $89.04 | $90.04 | $74.39 | 1,717,781 |
| 2017-02-14 | $90.03 | $90.34 | $89.17 | $90.25 | $74.56 | 2,041,517 |
| 2017-02-13 | $87.94 | $90.23 | $87.92 | $90.22 | $74.53 | 2,225,252 |
| 2017-02-10 | $87.53 | $87.71 | $86.93 | $87.56 | $72.34 | 1,229,103 |
| 2017-02-09 | $87.73 | $88.00 | $87.36 | $87.78 | $72.52 | 1,052,566 |
| 2017-02-08 | $87.50 | $88.27 | $87.37 | $87.66 | $72.42 | 1,116,509 |
| 2017-02-07 | $87.29 | $87.55 | $86.72 | $87.42 | $72.22 | 1,093,616 |
| 2017-02-06 | $88.72 | $88.72 | $86.94 | $87.04 | $71.91 | 1,711,665 |
| 2017-02-03 | $88.34 | $89.13 | $88.12 | $88.74 | $73.31 | 2,090,737 |
| 2017-02-02 | $86.71 | $87.88 | $86.50 | $87.77 | $72.51 | 1,777,499 |
| 2017-02-01 | $88.28 | $88.79 | $86.63 | $86.65 | $71.59 | 2,286,486 |
| 2017-01-31 | $87.35 | $87.86 | $86.84 | $87.83 | $72.56 | 3,073,156 |
| 2017-01-30 | $86.94 | $87.09 | $86.22 | $86.76 | $71.68 | 1,390,126 |
| 2017-01-27 | $88.16 | $88.54 | $86.68 | $86.85 | $71.75 | 1,497,628 |
| 2017-01-26 | $88.06 | $90.14 | $87.79 | $88.01 | $72.71 | 2,120,112 |
| 2017-01-25 | $88.03 | $88.14 | $86.80 | $87.18 | $72.02 | 1,797,360 |
| 2017-01-24 | $87.13 | $87.69 | $86.80 | $87.66 | $72.42 | 1,885,350 |
| 2017-01-23 | $86.90 | $87.36 | $86.83 | $87.06 | $71.92 | 1,424,919 |
| 2017-01-20 | $86.11 | $86.89 | $86.09 | $86.82 | $71.73 | 1,842,928 |
| 2017-01-19 | $87.06 | $87.25 | $85.67 | $85.80 | $70.88 | 1,782,009 |
| 2017-01-18 | $87.39 | $88.27 | $87.06 | $87.20 | $72.04 | 1,318,809 |
| 2017-01-17 | $85.63 | $87.50 | $85.59 | $87.36 | $72.17 | 1,816,740 |
| 2017-01-13 | $85.20 | $85.98 | $85.16 | $85.68 | $70.78 | 1,270,463 |
| 2017-01-12 | $85.11 | $85.43 | $84.63 | $85.18 | $70.37 | 1,379,707 |
| 2017-01-11 | $84.45 | $85.61 | $84.22 | $85.20 | $70.39 | 1,645,233 |
| 2017-01-10 | $85.53 | $85.69 | $83.96 | $84.36 | $69.69 | 2,220,656 |
| 2017-01-09 | $85.61 | $86.00 | $84.59 | $85.73 | $70.83 | 2,141,555 |
| 2017-01-06 | $87.24 | $87.33 | $85.45 | $85.50 | $70.64 | 2,568,834 |
| 2017-01-05 | $87.24 | $87.51 | $86.78 | $87.24 | $72.07 | 2,400,327 |
| 2017-01-04 | $87.07 | $87.51 | $87.03 | $87.32 | $72.14 | 1,939,480 |
| 2017-01-03 | $87.25 | $87.62 | $86.50 | $86.80 | $71.71 | 2,472,076 |
| 2016-12-30 | $87.13 | $87.14 | $86.40 | $86.77 | $71.68 | 1,633,082 |
| 2016-12-29 | $86.99 | $87.29 | $86.54 | $87.01 | $71.88 | 1,681,355 |
| 2016-12-28 | $87.69 | $87.88 | $86.68 | $86.77 | $71.68 | 1,115,575 |
| 2016-12-27 | $87.44 | $87.96 | $87.20 | $87.53 | $72.31 | 790,309 |
| 2016-12-23 | $87.40 | $87.81 | $86.97 | $87.24 | $72.07 | 562,519 |
| 2016-12-22 | $87.02 | $87.50 | $86.29 | $87.13 | $71.98 | 1,272,257 |
| 2016-12-21 | $87.61 | $88.25 | $87.11 | $87.13 | $71.98 | 1,528,108 |
| 2016-12-20 | $87.26 | $87.76 | $87.00 | $87.57 | $72.35 | 1,245,117 |
| 2016-12-19 | $85.94 | $87.46 | $85.71 | $87.26 | $72.09 | 1,422,179 |
| 2016-12-16 | $86.39 | $86.50 | $85.32 | $85.70 | $70.80 | 5,407,323 |
| 2016-12-15 | $86.10 | $86.61 | $85.33 | $85.89 | $70.96 | 2,248,017 |
| 2016-12-14 | $87.10 | $87.45 | $86.05 | $86.21 | $71.22 | 3,017,986 |
| 2016-12-13 | $87.23 | $88.10 | $87.04 | $87.96 | $71.88 | 2,669,936 |
| 2016-12-12 | $85.51 | $87.40 | $85.04 | $86.85 | $70.97 | 2,789,340 |
| 2016-12-09 | $85.16 | $85.65 | $84.81 | $85.57 | $69.92 | 1,871,292 |
| 2016-12-08 | $84.95 | $85.37 | $84.42 | $85.00 | $69.46 | 2,137,439 |
| 2016-12-07 | $83.72 | $84.85 | $83.39 | $84.74 | $69.24 | 2,669,327 |
| 2016-12-06 | $84.05 | $84.66 | $83.26 | $83.44 | $68.18 | 3,265,090 |
| 2016-12-05 | $81.78 | $83.28 | $81.47 | $83.26 | $68.03 | 2,153,533 |
| 2016-12-02 | $82.10 | $83.13 | $81.33 | $81.88 | $66.91 | 2,660,452 |
| 2016-12-01 | $83.19 | $83.33 | $80.82 | $81.53 | $66.62 | 3,122,691 |
| 2016-11-30 | $85.01 | $85.07 | $83.45 | $83.46 | $68.20 | 3,883,508 |
| 2016-11-29 | $84.45 | $85.54 | $83.91 | $85.23 | $69.64 | 2,427,529 |
| 2016-11-28 | $84.70 | $85.33 | $83.82 | $84.35 | $68.93 | 3,068,301 |
| 2016-11-25 | $84.23 | $85.09 | $84.12 | $84.77 | $69.27 | 860,687 |
| 2016-11-23 | $84.91 | $85.27 | $83.76 | $84.16 | $68.77 | 2,116,198 |
| 2016-11-22 | $85.10 | $85.89 | $84.38 | $85.42 | $69.80 | 2,218,677 |
| 2016-11-21 | $85.21 | $85.41 | $84.10 | $84.55 | $69.09 | 2,532,639 |
| 2016-11-18 | $85.10 | $85.83 | $84.73 | $85.00 | $69.46 | 2,357,483 |
| 2016-11-17 | $85.01 | $85.83 | $84.51 | $85.11 | $69.55 | 3,437,115 |
| 2016-11-16 | $82.90 | $85.26 | $82.90 | $85.09 | $69.53 | 4,909,867 |
| 2016-11-15 | $82.17 | $83.10 | $81.90 | $82.79 | $67.65 | 4,978,859 |
| 2016-11-14 | $82.63 | $82.66 | $79.38 | $81.99 | $67.00 | 6,627,941 |
| 2016-11-11 | $83.03 | $84.00 | $81.69 | $82.25 | $67.21 | 9,705,530 |
| 2016-11-10 | $85.47 | $85.47 | $82.08 | $82.90 | $67.74 | 6,970,648 |
| 2016-11-09 | $88.50 | $88.74 | $85.27 | $85.73 | $70.05 | 5,479,382 |
| 2016-11-08 | $89.23 | $89.93 | $89.23 | $89.80 | $73.38 | 3,664,041 |
| 2016-11-07 | $89.09 | $89.53 | $88.35 | $89.04 | $72.76 | 5,054,068 |
| 2016-11-04 | $88.02 | $88.19 | $87.46 | $87.81 | $71.75 | 2,655,392 |
| 2016-11-03 | $88.14 | $88.38 | $87.53 | $87.67 | $71.64 | 1,992,219 |
| 2016-11-02 | $87.94 | $88.55 | $87.51 | $87.90 | $71.83 | 6,492,668 |
| 2016-11-01 | $91.33 | $91.59 | $89.50 | $89.94 | $73.49 | 2,968,948 |
| 2016-10-31 | $91.70 | $91.93 | $90.60 | $90.99 | $74.35 | 2,558,613 |
| 2016-10-28 | $90.97 | $91.71 | $90.83 | $91.22 | $74.54 | 1,588,505 |
| 2016-10-27 | $92.70 | $92.70 | $90.71 | $90.78 | $74.18 | 1,803,868 |
| 2016-10-26 | $93.42 | $94.27 | $92.11 | $92.53 | $75.61 | 2,419,314 |
| 2016-10-25 | $94.93 | $95.37 | $93.60 | $93.94 | $76.76 | 3,137,062 |
| 2016-10-24 | $95.54 | $95.84 | $94.20 | $95.14 | $77.74 | 3,932,867 |
| 2016-10-21 | $90.59 | $95.09 | $90.57 | $94.92 | $77.56 | 4,441,601 |
| 2016-10-20 | $91.72 | $91.81 | $90.80 | $91.54 | $74.80 | 2,425,503 |
| 2016-10-19 | $92.15 | $92.36 | $90.64 | $91.71 | $74.94 | 2,302,999 |
| 2016-10-18 | $92.49 | $92.80 | $91.60 | $91.82 | $75.03 | 2,325,199 |
| 2016-10-17 | $92.28 | $92.79 | $91.83 | $91.99 | $75.17 | 1,347,277 |
| 2016-10-14 | $91.94 | $92.98 | $91.82 | $92.03 | $75.20 | 2,141,435 |
| 2016-10-13 | $91.35 | $92.10 | $91.16 | $91.82 | $75.03 | 1,888,927 |
| 2016-10-12 | $88.83 | $91.82 | $88.83 | $91.45 | $74.73 | 3,352,086 |
| 2016-10-11 | $88.61 | $89.38 | $88.43 | $89.00 | $72.73 | 2,321,178 |
| 2016-10-10 | $88.31 | $89.00 | $88.10 | $88.70 | $72.48 | 1,029,223 |
| 2016-10-07 | $89.14 | $89.98 | $87.96 | $88.30 | $72.15 | 1,617,969 |
| 2016-10-06 | $88.90 | $89.79 | $88.22 | $88.84 | $72.59 | 2,303,082 |
| 2016-10-05 | $91.23 | $91.51 | $88.40 | $89.06 | $72.77 | 3,829,011 |
| 2016-10-04 | $93.59 | $93.59 | $90.55 | $90.86 | $74.25 | 3,191,356 |
| 2016-10-03 | $93.78 | $94.13 | $93.04 | $93.42 | $76.34 | 2,308,146 |
| 2016-09-30 | $94.46 | $94.87 | $93.73 | $94.21 | $76.98 | 2,689,146 |
| 2016-09-29 | $94.42 | $94.50 | $93.20 | $94.01 | $76.82 | 2,473,874 |
| 2016-09-28 | $95.09 | $95.36 | $94.36 | $94.37 | $77.11 | 2,649,750 |
| 2016-09-27 | $95.99 | $96.10 | $94.97 | $94.98 | $77.61 | 1,910,815 |
| 2016-09-26 | $94.85 | $95.84 | $94.65 | $95.61 | $78.13 | 2,611,896 |
| 2016-09-23 | $94.20 | $95.60 | $93.97 | $95.18 | $77.78 | 2,603,339 |
| 2016-09-22 | $93.98 | $95.30 | $93.85 | $94.83 | $77.49 | 3,964,659 |
| 2016-09-21 | $91.53 | $93.50 | $91.08 | $93.44 | $76.35 | 2,882,289 |
| 2016-09-20 | $92.37 | $92.47 | $91.56 | $91.57 | $74.83 | 2,263,346 |
| 2016-09-19 | $90.51 | $92.05 | $90.37 | $91.80 | $75.01 | 2,511,319 |
| 2016-09-16 | $91.13 | $91.27 | $89.82 | $90.37 | $73.84 | 3,927,171 |
| 2016-09-15 | $91.38 | $92.10 | $91.05 | $91.46 | $74.74 | 2,762,475 |
| 2016-09-14 | $91.49 | $91.93 | $91.01 | $91.39 | $74.68 | 2,293,616 |
| 2016-09-13 | $94.12 | $94.26 | $90.97 | $91.87 | $74.35 | 4,138,062 |
| 2016-09-12 | $93.02 | $94.21 | $92.54 | $93.93 | $76.02 | 2,685,323 |
| 2016-09-09 | $97.06 | $97.06 | $93.29 | $93.31 | $75.52 | 5,777,777 |
| 2016-09-08 | $98.60 | $98.74 | $97.62 | $97.66 | $79.04 | 3,438,088 |
| 2016-09-07 | $97.75 | $99.00 | $97.60 | $98.85 | $80.00 | 6,552,085 |
| 2016-09-06 | $97.00 | $98.06 | $96.75 | $98.03 | $79.34 | 3,204,813 |
| 2016-09-02 | $95.25 | $96.16 | $95.23 | $96.06 | $77.74 | 2,186,387 |
| 2016-09-01 | $94.70 | $94.91 | $94.35 | $94.75 | $76.68 | 1,623,553 |
| 2016-08-31 | $94.01 | $95.00 | $93.96 | $94.77 | $76.70 | 2,347,382 |
| 2016-08-30 | $93.85 | $94.32 | $93.26 | $94.19 | $76.23 | 1,542,658 |
| 2016-08-29 | $93.56 | $94.00 | $93.52 | $93.73 | $75.86 | 1,510,514 |
| 2016-08-26 | $94.61 | $94.93 | $92.97 | $93.26 | $75.48 | 2,113,652 |
| 2016-08-25 | $94.88 | $95.39 | $94.32 | $94.49 | $76.47 | 1,855,350 |
| 2016-08-24 | $93.83 | $95.03 | $93.83 | $94.77 | $76.70 | 2,261,868 |
| 2016-08-23 | $93.88 | $94.29 | $93.65 | $93.71 | $75.84 | 1,215,316 |
| 2016-08-22 | $93.50 | $93.92 | $92.98 | $93.71 | $75.84 | 1,651,929 |
| 2016-08-19 | $94.15 | $94.15 | $92.70 | $93.37 | $75.56 | 1,967,926 |
| 2016-08-18 | $94.56 | $94.85 | $93.91 | $94.30 | $76.32 | 1,307,863 |
| 2016-08-17 | $95.03 | $95.08 | $94.14 | $94.58 | $76.54 | 1,707,746 |
| 2016-08-16 | $95.84 | $95.94 | $94.46 | $94.80 | $76.72 | 1,583,475 |
| 2016-08-15 | $96.60 | $97.00 | $96.19 | $96.21 | $77.86 | 1,262,138 |
| 2016-08-12 | $96.33 | $96.99 | $96.18 | $96.52 | $78.11 | 1,118,187 |
| 2016-08-11 | $96.26 | $96.55 | $95.78 | $96.27 | $77.91 | 1,050,257 |
| 2016-08-10 | $95.80 | $96.36 | $95.80 | $96.17 | $77.83 | 1,292,865 |
| 2016-08-09 | $96.01 | $96.23 | $95.52 | $95.82 | $77.55 | 1,739,674 |
| 2016-08-08 | $96.23 | $96.60 | $95.75 | $95.90 | $77.61 | 912,343 |
| 2016-08-05 | $97.13 | $97.16 | $95.98 | $96.22 | $77.87 | 1,396,632 |
| 2016-08-04 | $96.18 | $97.01 | $96.00 | $96.87 | $78.40 | 1,365,075 |
| 2016-08-03 | $96.75 | $96.96 | $95.84 | $96.11 | $77.78 | 1,664,989 |
| 2016-08-02 | $97.47 | $97.71 | $96.72 | $96.86 | $78.39 | 1,509,402 |
| 2016-08-01 | $96.91 | $97.75 | $96.83 | $97.74 | $79.10 | 1,802,285 |
| 2016-07-29 | $96.65 | $97.50 | $96.60 | $97.03 | $78.53 | 1,920,843 |
| 2016-07-28 | $96.16 | $96.76 | $95.85 | $96.57 | $78.15 | 2,109,496 |
| 2016-07-27 | $96.63 | $96.71 | $95.86 | $96.07 | $77.75 | 1,759,133 |
| 2016-07-26 | $97.34 | $97.58 | $96.23 | $96.74 | $78.29 | 1,907,214 |
| 2016-07-25 | $98.85 | $98.87 | $96.86 | $97.32 | $78.76 | 2,227,871 |
| 2016-07-22 | $98.19 | $99.55 | $98.00 | $98.87 | $80.02 | 2,461,020 |
| 2016-07-21 | $97.65 | $98.56 | $97.51 | $98.27 | $79.53 | 2,501,376 |
| 2016-07-20 | $99.68 | $99.78 | $98.40 | $98.49 | $79.71 | 1,972,328 |
| 2016-07-19 | $98.57 | $99.66 | $97.25 | $99.66 | $80.65 | 1,797,500 |
| 2016-07-18 | $99.94 | $100.33 | $99.34 | $99.39 | $80.44 | 1,289,317 |
| 2016-07-15 | $99.73 | $100.40 | $99.51 | $100.11 | $81.02 | 1,654,912 |
| 2016-07-14 | $100.20 | $100.20 | $99.00 | $99.47 | $80.50 | 1,552,155 |
| 2016-07-13 | $100.27 | $100.71 | $99.19 | $99.80 | $80.77 | 2,437,643 |
| 2016-07-12 | $100.27 | $100.54 | $99.03 | $100.15 | $81.05 | 4,042,242 |
| 2016-07-11 | $101.69 | $101.81 | $99.85 | $100.54 | $81.37 | 3,075,756 |
| 2016-07-08 | $102.22 | $102.39 | $101.15 | $102.20 | $82.71 | 2,450,683 |
| 2016-07-07 | $101.80 | $102.12 | $101.15 | $101.51 | $82.15 | 1,909,978 |
| 2016-07-06 | $102.38 | $102.82 | $101.23 | $101.92 | $82.48 | 2,439,552 |
| 2016-07-05 | $101.13 | $102.64 | $101.00 | $102.56 | $83.00 | 2,131,563 |
| 2016-07-01 | $101.55 | $102.18 | $100.43 | $101.18 | $81.89 | 2,727,390 |
| 2016-06-30 | $100.27 | $101.44 | $99.90 | $101.43 | $82.09 | 2,818,337 |
| 2016-06-29 | $99.41 | $100.56 | $99.13 | $100.33 | $81.20 | 3,860,104 |
| 2016-06-28 | $97.87 | $99.00 | $97.10 | $99.00 | $80.12 | 3,221,686 |
| 2016-06-27 | $96.17 | $97.19 | $95.80 | $97.18 | $78.65 | 4,232,299 |
| 2016-06-24 | $94.25 | $97.34 | $93.95 | $96.44 | $78.05 | 9,755,646 |
| 2016-06-23 | $95.86 | $96.41 | $95.53 | $96.08 | $77.76 | 2,080,341 |
| 2016-06-22 | $95.47 | $95.64 | $95.01 | $95.24 | $77.08 | 2,052,621 |
| 2016-06-21 | $94.60 | $95.52 | $94.60 | $95.37 | $77.18 | 1,682,270 |
| 2016-06-20 | $95.01 | $95.42 | $94.29 | $94.41 | $76.41 | 1,470,653 |
| 2016-06-17 | $94.36 | $94.59 | $93.82 | $94.41 | $76.41 | 2,495,262 |
| 2016-06-16 | $93.71 | $94.70 | $93.60 | $94.65 | $76.60 | 2,083,611 |
| 2016-06-15 | $92.90 | $94.15 | $92.68 | $93.96 | $76.04 | 2,273,432 |
| 2016-06-14 | $94.29 | $94.64 | $93.48 | $93.66 | $75.09 | 2,866,586 |
| 2016-06-13 | $94.11 | $94.73 | $94.04 | $94.50 | $75.77 | 2,153,533 |
| 2016-06-10 | $94.11 | $94.45 | $93.63 | $94.13 | $75.47 | 1,847,024 |
| 2016-06-09 | $93.91 | $94.60 | $93.52 | $94.42 | $75.70 | 1,695,183 |
| 2016-06-08 | $94.09 | $94.75 | $93.73 | $93.99 | $75.36 | 1,431,153 |
| 2016-06-07 | $93.06 | $94.50 | $93.01 | $94.02 | $75.38 | 2,047,879 |
| 2016-06-06 | $92.80 | $93.41 | $92.64 | $93.04 | $74.59 | 1,990,858 |
| 2016-06-03 | $91.44 | $92.89 | $91.44 | $92.76 | $74.37 | 2,055,274 |
| 2016-06-02 | $90.66 | $91.80 | $90.52 | $91.80 | $73.60 | 1,212,745 |
| 2016-06-01 | $90.45 | $91.17 | $90.33 | $90.80 | $72.80 | 1,977,334 |
| 2016-05-31 | $90.83 | $90.98 | $90.09 | $90.81 | $72.81 | 2,031,855 |
| 2016-05-27 | $90.91 | $91.25 | $90.73 | $90.80 | $72.80 | 1,220,567 |
| 2016-05-26 | $91.41 | $91.41 | $90.57 | $90.81 | $72.81 | 1,069,083 |
| 2016-05-25 | $91.49 | $91.97 | $90.87 | $91.08 | $73.02 | 1,561,587 |
| 2016-05-24 | $90.63 | $91.33 | $90.53 | $91.29 | $73.19 | 1,721,370 |
| 2016-05-23 | $90.14 | $90.66 | $89.69 | $90.36 | $72.45 | 2,092,208 |
| 2016-05-20 | $89.84 | $90.07 | $89.32 | $89.92 | $72.09 | 1,611,653 |
| 2016-05-19 | $89.62 | $89.93 | $89.13 | $89.53 | $71.78 | 1,883,154 |
| 2016-05-18 | $90.06 | $91.10 | $89.40 | $90.49 | $72.55 | 3,797,047 |
| 2016-05-17 | $90.19 | $90.59 | $89.61 | $90.12 | $72.25 | 3,032,000 |
| 2016-05-16 | $89.79 | $90.62 | $89.60 | $90.35 | $72.44 | 1,420,375 |
| 2016-05-13 | $90.24 | $90.67 | $89.69 | $89.85 | $72.04 | 2,381,745 |
| 2016-05-12 | $90.44 | $90.69 | $90.01 | $90.46 | $72.53 | 1,555,826 |
| 2016-05-11 | $90.40 | $91.18 | $90.01 | $90.12 | $72.25 | 2,525,677 |
| 2016-05-10 | $90.00 | $91.00 | $89.35 | $90.58 | $72.62 | 3,191,388 |
| 2016-05-09 | $88.54 | $89.69 | $88.25 | $89.47 | $71.73 | 2,472,860 |
| 2016-05-06 | $87.86 | $88.51 | $87.14 | $88.34 | $70.83 | 2,171,289 |
| 2016-05-05 | $87.88 | $88.53 | $87.85 | $87.94 | $70.51 | 1,635,361 |
| 2016-05-04 | $85.98 | $88.20 | $85.93 | $87.91 | $70.48 | 1,681,784 |
| 2016-05-03 | $86.92 | $87.04 | $85.59 | $86.29 | $69.18 | 2,212,131 |
| 2016-05-02 | $87.07 | $87.73 | $86.97 | $87.53 | $70.18 | 1,379,582 |
| 2016-04-29 | $86.93 | $87.30 | $86.13 | $86.88 | $69.66 | 1,800,199 |
| 2016-04-28 | $87.07 | $87.99 | $86.92 | $87.14 | $69.86 | 1,423,820 |
| 2016-04-27 | $87.37 | $87.95 | $86.91 | $87.74 | $70.35 | 1,508,492 |
| 2016-04-26 | $87.39 | $87.96 | $87.14 | $87.56 | $70.20 | 1,336,836 |
| 2016-04-25 | $87.64 | $87.64 | $86.65 | $87.18 | $69.90 | 2,181,974 |
| 2016-04-22 | $86.06 | $87.85 | $86.00 | $87.75 | $70.35 | 2,758,566 |
| 2016-04-21 | $87.32 | $87.41 | $85.86 | $85.89 | $68.86 | 3,036,020 |
| 2016-04-20 | $88.05 | $88.36 | $87.10 | $87.60 | $70.23 | 2,248,079 |
| 2016-04-19 | $87.70 | $88.21 | $87.39 | $88.09 | $70.63 | 1,503,608 |
| 2016-04-18 | $87.19 | $87.74 | $87.05 | $87.58 | $70.22 | 1,059,894 |
| 2016-04-15 | $87.13 | $87.49 | $86.79 | $87.28 | $69.98 | 1,275,519 |
| 2016-04-14 | $87.89 | $87.89 | $87.00 | $87.16 | $69.88 | 1,320,883 |
| 2016-04-13 | $88.02 | $88.17 | $87.64 | $87.90 | $70.47 | 1,471,433 |
| 2016-04-12 | $87.60 | $88.03 | $87.09 | $87.68 | $70.30 | 1,024,549 |
| 2016-04-11 | $88.31 | $88.82 | $87.33 | $87.51 | $70.16 | 1,717,905 |
| 2016-04-08 | $87.22 | $88.21 | $86.82 | $88.05 | $70.59 | 1,887,640 |
| 2016-04-07 | $86.73 | $87.04 | $86.29 | $86.77 | $69.57 | 1,897,478 |
| 2016-04-06 | $86.03 | $87.16 | $85.77 | $86.99 | $69.74 | 1,691,201 |
| 2016-04-05 | $86.63 | $86.99 | $85.98 | $86.15 | $69.07 | 1,895,936 |
| 2016-04-04 | $87.35 | $87.50 | $86.95 | $87.02 | $69.77 | 1,883,440 |
| 2016-04-01 | $86.13 | $87.39 | $85.98 | $87.11 | $69.84 | 4,645,640 |
| 2016-03-31 | $86.97 | $87.35 | $86.48 | $86.50 | $69.35 | 3,053,201 |
| 2016-03-30 | $86.78 | $87.59 | $86.75 | $86.93 | $69.70 | 2,535,518 |
| 2016-03-29 | $85.75 | $86.74 | $85.70 | $86.45 | $69.31 | 2,174,736 |
| 2016-03-28 | $85.70 | $86.29 | $85.54 | $85.69 | $68.70 | 1,544,872 |
| 2016-03-24 | $85.63 | $85.72 | $85.00 | $85.58 | $68.61 | 2,122,819 |
| 2016-03-23 | $86.10 | $86.21 | $85.60 | $85.66 | $68.68 | 1,837,214 |
| 2016-03-22 | $85.87 | $86.27 | $85.70 | $86.00 | $68.95 | 2,088,987 |
| 2016-03-21 | $86.14 | $86.24 | $85.53 | $85.92 | $68.89 | 2,055,259 |
| 2016-03-18 | $85.96 | $86.79 | $85.89 | $86.42 | $69.29 | 3,649,214 |
| 2016-03-17 | $85.26 | $86.80 | $85.20 | $85.98 | $68.93 | 3,877,795 |
| 2016-03-16 | $84.33 | $85.12 | $84.06 | $85.01 | $68.16 | 2,984,094 |
| 2016-03-15 | $84.61 | $85.81 | $84.33 | $85.30 | $67.68 | 2,970,158 |
| 2016-03-14 | $85.32 | $85.64 | $84.39 | $85.00 | $67.45 | 2,925,077 |
| 2016-03-11 | $85.74 | $85.86 | $84.67 | $85.78 | $68.07 | 2,977,206 |
| 2016-03-10 | $86.52 | $86.76 | $84.50 | $85.00 | $67.45 | 2,293,800 |
| 2016-03-09 | $85.72 | $86.00 | $84.67 | $85.22 | $67.62 | 3,123,808 |
| 2016-03-08 | $85.91 | $86.50 | $85.37 | $85.48 | $67.83 | 3,315,783 |
| 2016-03-07 | $86.80 | $87.12 | $85.86 | $86.27 | $68.45 | 1,841,848 |
| 2016-03-04 | $87.64 | $87.90 | $87.05 | $87.25 | $69.23 | 2,316,525 |
| 2016-03-03 | $88.45 | $88.45 | $87.12 | $87.89 | $69.74 | 2,354,721 |
| 2016-03-02 | $87.60 | $88.46 | $87.26 | $88.41 | $70.15 | 1,575,386 |
| 2016-03-01 | $87.00 | $87.76 | $86.51 | $87.74 | $69.62 | 1,936,525 |
| 2016-02-29 | $85.83 | $87.23 | $85.71 | $86.50 | $68.64 | 2,169,022 |
| 2016-02-26 | $85.29 | $86.40 | $84.57 | $85.79 | $68.07 | 2,797,287 |
| 2016-02-25 | $86.95 | $88.26 | $86.03 | $86.74 | $68.83 | 3,586,870 |
| 2016-02-24 | $85.91 | $86.92 | $85.62 | $86.30 | $68.48 | 1,913,986 |
| 2016-02-23 | $86.28 | $86.68 | $85.84 | $86.35 | $68.52 | 2,372,130 |
| 2016-02-22 | $86.12 | $87.50 | $85.75 | $86.76 | $68.84 | 2,448,291 |
| 2016-02-19 | $85.60 | $85.90 | $84.74 | $85.46 | $67.81 | 2,136,283 |
| 2016-02-18 | $84.72 | $86.88 | $84.42 | $86.02 | $68.26 | 2,890,742 |
| 2016-02-17 | $84.17 | $84.99 | $83.75 | $84.68 | $67.19 | 2,031,610 |
| 2016-02-16 | $84.18 | $84.37 | $83.46 | $84.00 | $66.65 | 1,551,617 |
| 2016-02-12 | $82.85 | $83.23 | $82.14 | $83.13 | $65.96 | 2,029,988 |
| 2016-02-11 | $80.04 | $82.03 | $79.99 | $81.51 | $64.68 | 2,494,658 |
| 2016-02-10 | $82.45 | $83.21 | $81.67 | $81.83 | $64.93 | 1,473,301 |
| 2016-02-09 | $80.75 | $82.72 | $80.30 | $82.20 | $65.22 | 2,383,727 |
| 2016-02-08 | $83.30 | $83.42 | $80.05 | $81.70 | $64.83 | 3,126,088 |
| 2016-02-05 | $85.72 | $86.13 | $83.47 | $84.06 | $66.70 | 2,246,221 |
| 2016-02-04 | $86.50 | $86.85 | $85.65 | $86.22 | $68.41 | 1,776,810 |
| 2016-02-03 | $86.31 | $86.93 | $84.42 | $86.77 | $68.85 | 2,454,353 |
| 2016-02-02 | $86.23 | $86.85 | $85.67 | $86.21 | $68.41 | 2,053,412 |
| 2016-02-01 | $85.62 | $87.25 | $85.55 | $86.82 | $68.89 | 2,411,759 |
| 2016-01-29 | $85.50 | $86.30 | $84.97 | $86.20 | $68.40 | 3,165,052 |
| 2016-01-28 | $83.50 | $85.97 | $83.50 | $84.81 | $67.30 | 2,813,008 |
| 2016-01-27 | $83.38 | $84.53 | $82.56 | $83.19 | $66.01 | 1,922,029 |
| 2016-01-26 | $82.54 | $84.39 | $82.20 | $83.61 | $66.34 | 2,952,670 |
| 2016-01-25 | $81.58 | $82.18 | $81.13 | $81.19 | $64.42 | 2,472,218 |
| 2016-01-22 | $80.39 | $81.95 | $79.85 | $81.62 | $64.76 | 2,183,286 |
| 2016-01-21 | $78.45 | $80.06 | $78.03 | $79.13 | $62.79 | 2,475,310 |
| 2016-01-20 | $79.17 | $79.50 | $75.71 | $78.22 | $62.07 | 4,752,389 |
| 2016-01-19 | $79.92 | $81.39 | $79.25 | $79.50 | $63.08 | 4,571,527 |
| 2016-01-15 | $82.78 | $83.07 | $78.41 | $79.12 | $62.78 | 6,701,910 |
| 2016-01-14 | $83.03 | $84.67 | $82.30 | $83.96 | $66.62 | 1,856,975 |
| 2016-01-13 | $84.47 | $85.79 | $82.02 | $82.78 | $65.69 | 3,300,725 |
| 2016-01-12 | $84.21 | $84.61 | $83.55 | $84.06 | $66.70 | 1,915,966 |
| 2016-01-11 | $83.62 | $84.22 | $83.23 | $83.69 | $66.41 | 1,440,824 |
| 2016-01-08 | $84.78 | $86.61 | $82.86 | $83.08 | $65.92 | 2,603,052 |
| 2016-01-07 | $85.43 | $85.78 | $83.66 | $84.26 | $66.86 | 2,851,345 |
| 2016-01-06 | $86.50 | $87.17 | $86.16 | $86.41 | $68.57 | 2,143,114 |
| 2016-01-05 | $85.53 | $87.18 | $85.53 | $87.14 | $69.14 | 2,055,172 |
| 2016-01-04 | $85.64 | $85.93 | $84.83 | $85.39 | $67.76 | 2,487,890 |
| 2015-12-31 | $86.88 | $87.22 | $86.42 | $86.45 | $68.60 | 1,093,055 |
| 2015-12-30 | $88.03 | $88.03 | $86.94 | $87.02 | $69.05 | 790,960 |
| 2015-12-29 | $87.52 | $88.15 | $87.28 | $88.00 | $69.83 | 1,067,785 |
| 2015-12-28 | $86.65 | $87.26 | $86.42 | $87.08 | $69.10 | 1,401,192 |
| 2015-12-24 | $87.15 | $87.44 | $86.83 | $86.94 | $68.99 | 675,782 |
| 2015-12-23 | $87.23 | $87.56 | $86.83 | $87.30 | $69.27 | 3,048,422 |
| 2015-12-22 | $86.27 | $87.27 | $86.05 | $87.04 | $69.07 | 2,588,396 |
| 2015-12-21 | $85.33 | $86.00 | $85.03 | $85.93 | $68.18 | 2,972,780 |
| 2015-12-18 | $85.43 | $86.13 | $84.78 | $84.82 | $67.30 | 4,139,784 |
| 2015-12-17 | $86.22 | $86.42 | $85.27 | $85.66 | $67.97 | 1,964,606 |
| 2015-12-16 | $85.16 | $86.23 | $85.00 | $85.97 | $68.22 | 2,692,180 |
| 2015-12-15 | $85.78 | $86.16 | $85.39 | $85.80 | $67.39 | 2,492,933 |
| 2015-12-14 | $84.80 | $85.94 | $84.50 | $85.20 | $66.92 | 3,679,126 |
| 2015-12-11 | $84.47 | $85.16 | $84.16 | $84.82 | $66.62 | 2,750,088 |
| 2015-12-10 | $85.32 | $85.85 | $85.01 | $85.42 | $67.09 | 2,168,038 |
| 2015-12-09 | $85.48 | $86.64 | $85.31 | $85.40 | $67.07 | 2,684,175 |
| 2015-12-08 | $86.11 | $86.70 | $85.43 | $85.97 | $67.52 | 2,344,058 |
| 2015-12-07 | $85.08 | $86.68 | $84.85 | $86.44 | $67.89 | 2,911,272 |
| 2015-12-04 | $85.06 | $85.80 | $84.68 | $85.11 | $66.85 | 2,562,172 |
| 2015-12-03 | $85.70 | $86.28 | $84.36 | $84.76 | $66.57 | 2,338,275 |
| 2015-12-02 | $87.07 | $87.45 | $85.67 | $85.83 | $67.41 | 1,432,947 |
| 2015-12-01 | $86.18 | $87.33 | $86.11 | $87.28 | $68.55 | 1,544,962 |
| 2015-11-30 | $86.18 | $86.27 | $85.57 | $85.91 | $67.47 | 2,257,645 |
| 2015-11-27 | $86.41 | $86.68 | $85.86 | $86.07 | $67.60 | 741,058 |
| 2015-11-25 | $86.68 | $86.96 | $86.18 | $86.35 | $67.82 | 864,757 |
| 2015-11-24 | $87.00 | $87.17 | $86.22 | $86.73 | $68.12 | 1,652,383 |
| 2015-11-23 | $87.17 | $87.78 | $86.96 | $87.40 | $68.64 | 2,102,580 |
| 2015-11-20 | $86.42 | $87.35 | $86.20 | $87.05 | $68.37 | 2,358,117 |
| 2015-11-19 | $85.95 | $86.17 | $85.33 | $86.15 | $67.66 | 1,233,928 |
| 2015-11-18 | $85.01 | $85.94 | $84.74 | $85.87 | $67.44 | 1,563,541 |
| 2015-11-17 | $84.41 | $85.60 | $84.18 | $84.85 | $66.64 | 1,293,970 |
| 2015-11-16 | $83.66 | $84.63 | $83.24 | $84.58 | $66.43 | 1,360,430 |
| 2015-11-13 | $84.32 | $85.30 | $83.58 | $83.66 | $65.71 | 2,216,451 |
| 2015-11-12 | $84.20 | $84.84 | $83.93 | $84.15 | $66.09 | 1,000,684 |
| 2015-11-11 | $84.43 | $85.08 | $84.21 | $84.63 | $66.47 | 936,284 |
| 2015-11-10 | $83.83 | $84.42 | $83.58 | $84.33 | $66.23 | 1,345,284 |
| 2015-11-09 | $84.37 | $84.58 | $83.54 | $83.94 | $65.93 | 1,501,973 |
| 2015-11-06 | $86.71 | $86.71 | $83.97 | $84.72 | $66.54 | 2,269,916 |
| 2015-11-05 | $85.76 | $87.08 | $85.17 | $86.54 | $67.97 | 2,107,323 |
| 2015-11-04 | $87.80 | $88.18 | $87.14 | $87.34 | $68.60 | 1,343,532 |
| 2015-11-03 | $87.49 | $88.00 | $87.12 | $87.64 | $68.83 | 1,382,162 |
| 2015-11-02 | $85.57 | $87.96 | $85.48 | $87.75 | $68.92 | 2,014,485 |
| 2015-10-30 | $85.87 | $85.95 | $85.19 | $85.46 | $67.12 | 1,629,447 |
| 2015-10-29 | $85.60 | $85.92 | $85.11 | $85.67 | $67.29 | 1,200,487 |
| 2015-10-28 | $86.13 | $86.30 | $84.53 | $85.99 | $67.54 | 1,516,780 |
| 2015-10-27 | $86.19 | $86.33 | $85.38 | $85.78 | $67.37 | 1,604,447 |
| 2015-10-26 | $85.42 | $86.50 | $85.13 | $86.37 | $67.84 | 2,021,993 |
| 2015-10-23 | $87.25 | $87.25 | $84.81 | $85.32 | $67.01 | 3,954,311 |
| 2015-10-22 | $83.76 | $86.80 | $83.50 | $86.79 | $68.17 | 5,345,130 |
| 2015-10-21 | $83.57 | $84.26 | $83.01 | $83.13 | $65.29 | 3,714,715 |
| 2015-10-20 | $82.57 | $83.25 | $82.46 | $83.17 | $65.32 | 2,620,308 |
| 2015-10-19 | $81.52 | $82.61 | $81.11 | $82.56 | $64.84 | 1,173,945 |
| 2015-10-16 | $81.68 | $81.75 | $81.14 | $81.66 | $64.14 | 1,176,976 |
| 2015-10-15 | $80.82 | $81.35 | $80.62 | $81.32 | $63.87 | 1,480,707 |
| 2015-10-14 | $81.18 | $81.48 | $80.33 | $80.48 | $63.21 | 1,415,990 |
| 2015-10-13 | $81.13 | $81.96 | $80.98 | $81.14 | $63.73 | 1,691,026 |
| 2015-10-12 | $81.07 | $81.61 | $81.04 | $81.50 | $64.01 | 1,008,465 |
| 2015-10-09 | $81.56 | $81.62 | $80.95 | $81.19 | $63.77 | 1,743,261 |
| 2015-10-08 | $81.06 | $81.76 | $80.61 | $81.64 | $64.12 | 2,838,047 |
| 2015-10-07 | $80.91 | $81.33 | $80.52 | $81.25 | $63.81 | 1,802,589 |
| 2015-10-06 | $81.32 | $81.58 | $80.49 | $80.75 | $63.42 | 2,345,235 |
| 2015-10-05 | $80.44 | $81.45 | $80.12 | $81.42 | $63.95 | 1,985,489 |
| 2015-10-02 | $78.88 | $79.97 | $78.39 | $79.94 | $62.79 | 2,488,734 |
| 2015-10-01 | $78.90 | $79.67 | $78.28 | $79.59 | $62.51 | 2,303,877 |
| 2015-09-30 | $78.11 | $78.93 | $77.79 | $78.87 | $61.94 | 2,381,876 |
| 2015-09-29 | $77.78 | $78.33 | $77.25 | $77.53 | $60.89 | 1,965,609 |
| 2015-09-28 | $78.26 | $78.75 | $77.07 | $77.57 | $60.92 | 3,549,648 |
| 2015-09-25 | $77.46 | $78.79 | $76.94 | $78.75 | $61.85 | 3,188,963 |
| 2015-09-24 | $76.59 | $76.84 | $75.78 | $76.78 | $60.30 | 2,730,415 |
| 2015-09-23 | $76.43 | $76.98 | $76.38 | $76.83 | $60.34 | 1,866,121 |
| 2015-09-22 | $77.02 | $77.47 | $76.41 | $76.58 | $60.15 | 1,594,169 |
| 2015-09-21 | $77.77 | $78.20 | $77.38 | $77.65 | $60.99 | 1,442,884 |
| 2015-09-18 | $76.65 | $78.26 | $76.65 | $77.41 | $60.80 | 2,977,477 |
| 2015-09-17 | $78.37 | $79.05 | $77.37 | $77.99 | $61.25 | 2,306,242 |
| 2015-09-16 | $77.55 | $78.54 | $77.40 | $78.35 | $61.54 | 2,188,151 |
| 2015-09-15 | $78.93 | $78.97 | $77.75 | $78.37 | $60.91 | 4,208,467 |
| 2015-09-14 | $78.76 | $79.18 | $78.37 | $78.71 | $61.18 | 1,775,105 |
| 2015-09-11 | $79.11 | $79.19 | $77.84 | $78.63 | $61.12 | 3,486,718 |
| 2015-09-10 | $80.50 | $80.85 | $79.04 | $79.29 | $61.63 | 3,224,993 |
| 2015-09-09 | $83.21 | $83.36 | $80.67 | $80.80 | $62.80 | 2,042,418 |
| 2015-09-08 | $82.26 | $82.49 | $81.67 | $82.37 | $64.02 | 1,498,338 |
Crown Castle International Corp (CCI) News Headlines
.jpg)
Crown Castle co-founder says company could fetch up to $15 bln for fiber assets
None
reuters.com Feb. 20, 2024.jpg)
Crown Castle co-founder launches proxy fight after being rebuffed from Elliott effort
Miller, who left Crown Castle more than two decades ago, called Elliott's cooperation agreement with the company "coercive and disenfranchising."
cnbc.com Feb. 20, 2024.jpg)
Recent Crown Castle International Corp (CCI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Crown Castle International Corp (CCI) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |