Chevron Corp (CVX) Exchange: NYSE
Data as of May 2, 2025
$138.50 ($2.24) 1.64%
Chevron Corp - Daily Information
Click for more stock information on Chevron Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $137.88 |
| Previous Close | $138.50 |
| High | $139.78 |
| Low | $135.29 |
| Adjusted Open | $137.88 |
| Previous Adjusted Close | $138.50 |
| Adjusted High | $139.78 |
| Adjusted Low | $135.29 |
About Chevron Corp (CVX)
Chevron Corporation, also known as CVX, is an American multinational energy corporation. Chevron is one of the world's seven supermajor oil companies, and it is engaged in every aspect of the oil, gas and geothermal energy industry. Founded in 1984, Chevron is headquartered in San Ramon, California and employs nearly 85,000 people around the world. Since its inception, Chevron has grown to become an industry leader, operating in more than 100 countries and earning revenues of more than $178 billion in 2017. Chevron produces and markets oil and gas, explores for and produces gas and oil reserves, generates and markets electricity, manufactures and sells petroleum products, and operates refineries and pipelines. Chevron also generates and sells geothermal energy, and markets renewable energy products.
Invest in Chevron Corp (CVX)
Historical Stock Data for Chevron Corp (CVX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $137.88 | $139.78 | $135.29 | $138.50 | $138.50 | 12,393,235 |
| 2025-05-01 | $135.42 | $137.95 | $135.12 | $136.26 | $136.26 | 10,199,849 |
| 2025-04-30 | $138.00 | $138.15 | $134.14 | $136.06 | $136.06 | 13,858,040 |
| 2025-04-29 | $138.69 | $140.01 | $138.57 | $139.30 | $139.30 | 7,343,820 |
| 2025-04-28 | $138.97 | $140.46 | $138.68 | $140.10 | $140.10 | 6,671,154 |
| 2025-04-25 | $138.33 | $139.05 | $137.25 | $138.73 | $138.73 | 6,878,491 |
| 2025-04-24 | $137.92 | $139.40 | $137.22 | $139.07 | $139.07 | 7,745,778 |
| 2025-04-23 | $137.21 | $138.55 | $135.15 | $136.68 | $136.68 | 10,001,966 |
| 2025-04-22 | $135.26 | $138.24 | $134.94 | $137.30 | $137.30 | 7,984,676 |
| 2025-04-21 | $136.02 | $136.29 | $132.33 | $133.73 | $133.73 | 9,967,487 |
| 2025-04-17 | $136.69 | $140.24 | $136.45 | $137.87 | $137.87 | 8,434,434 |
| 2025-04-16 | $135.40 | $137.55 | $134.80 | $135.36 | $135.36 | 8,637,220 |
| 2025-04-15 | $134.32 | $136.63 | $134.25 | $134.54 | $134.54 | 9,334,825 |
| 2025-04-14 | $138.48 | $138.54 | $134.10 | $135.32 | $135.32 | 9,628,152 |
| 2025-04-11 | $135.01 | $137.12 | $132.04 | $135.63 | $135.63 | 17,224,405 |
| 2025-04-10 | $143.22 | $143.63 | $133.45 | $134.98 | $134.98 | 20,991,216 |
| 2025-04-09 | $135.02 | $147.47 | $133.88 | $146.03 | $146.03 | 16,846,839 |
| 2025-04-08 | $144.15 | $144.49 | $134.87 | $136.93 | $136.93 | 12,904,424 |
| 2025-04-07 | $138.73 | $146.19 | $137.29 | $140.15 | $140.15 | 17,816,954 |
| 2025-04-04 | $151.76 | $152.46 | $142.75 | $143.28 | $143.28 | 20,374,716 |
| 2025-04-03 | $160.12 | $161.35 | $155.80 | $156.12 | $156.12 | 15,500,988 |
| 2025-04-02 | $167.40 | $167.98 | $165.85 | $166.47 | $166.47 | 7,044,869 |
| 2025-04-01 | $167.29 | $168.60 | $166.16 | $168.51 | $168.51 | 6,378,587 |
| 2025-03-31 | $166.19 | $168.92 | $166.13 | $167.29 | $167.29 | 10,675,731 |
| 2025-03-28 | $166.70 | $167.13 | $165.30 | $166.09 | $166.09 | 4,923,025 |
| 2025-03-27 | $167.25 | $168.22 | $165.85 | $166.65 | $166.65 | 6,862,691 |
| 2025-03-26 | $167.37 | $168.96 | $167.25 | $167.97 | $167.97 | 10,077,764 |
| 2025-03-25 | $166.08 | $167.82 | $165.11 | $165.94 | $165.94 | 7,869,159 |
| 2025-03-24 | $164.69 | $166.43 | $164.32 | $165.02 | $165.02 | 8,068,002 |
| 2025-03-21 | $164.49 | $164.89 | $163.11 | $164.75 | $164.75 | 21,625,460 |
| 2025-03-20 | $163.13 | $165.31 | $162.41 | $164.77 | $164.77 | 9,545,886 |
| 2025-03-19 | $160.97 | $164.54 | $160.90 | $164.05 | $164.05 | 11,503,859 |
| 2025-03-18 | $159.74 | $161.09 | $158.83 | $160.81 | $160.81 | 9,289,469 |
| 2025-03-17 | $157.22 | $159.45 | $156.77 | $158.72 | $158.72 | 7,615,153 |
| 2025-03-14 | $153.99 | $157.24 | $153.01 | $157.02 | $157.02 | 6,671,549 |
| 2025-03-13 | $152.27 | $154.43 | $151.92 | $153.61 | $153.61 | 9,022,758 |
| 2025-03-12 | $153.64 | $154.79 | $152.22 | $152.67 | $152.67 | 9,710,223 |
| 2025-03-11 | $158.43 | $158.84 | $153.79 | $154.08 | $154.08 | 10,466,294 |
| 2025-03-10 | $157.19 | $160.37 | $156.17 | $157.57 | $157.57 | 11,729,059 |
| 2025-03-07 | $153.95 | $157.45 | $153.71 | $156.34 | $156.34 | 8,562,635 |
| 2025-03-06 | $150.51 | $153.33 | $149.47 | $152.95 | $152.95 | 7,314,687 |
| 2025-03-05 | $150.15 | $151.37 | $147.74 | $150.81 | $150.81 | 9,288,538 |
| 2025-03-04 | $151.21 | $154.15 | $150.05 | $152.00 | $152.00 | 8,826,344 |
| 2025-03-03 | $159.46 | $160.09 | $151.76 | $153.09 | $153.09 | 9,059,814 |
| 2025-02-28 | $156.70 | $158.67 | $154.92 | $158.62 | $158.62 | 8,828,547 |
| 2025-02-27 | $155.69 | $158.29 | $154.81 | $156.67 | $156.67 | 7,517,237 |
| 2025-02-26 | $156.62 | $156.69 | $154.40 | $155.14 | $155.14 | 6,005,232 |
| 2025-02-25 | $157.99 | $158.99 | $155.46 | $156.42 | $156.42 | 6,811,293 |
| 2025-02-24 | $157.09 | $158.33 | $156.75 | $157.89 | $157.89 | 5,925,047 |
| 2025-02-21 | $158.13 | $158.95 | $156.82 | $156.92 | $156.92 | 6,689,815 |
| 2025-02-20 | $157.50 | $158.95 | $157.07 | $158.79 | $158.79 | 6,114,266 |
| 2025-02-19 | $156.52 | $158.36 | $156.00 | $157.23 | $157.23 | 4,945,813 |
| 2025-02-18 | $155.34 | $157.31 | $154.78 | $156.16 | $156.16 | 5,981,480 |
| 2025-02-14 | $155.08 | $157.45 | $154.88 | $155.34 | $155.34 | 5,828,805 |
| 2025-02-13 | $154.78 | $156.42 | $153.32 | $155.88 | $154.18 | 7,836,362 |
| 2025-02-12 | $156.75 | $157.47 | $154.57 | $154.90 | $153.21 | 6,693,461 |
| 2025-02-11 | $156.35 | $158.71 | $156.12 | $157.44 | $155.73 | 6,011,842 |
| 2025-02-10 | $154.29 | $155.80 | $154.06 | $155.77 | $154.07 | 5,653,770 |
| 2025-02-07 | $152.48 | $153.81 | $151.92 | $152.62 | $152.62 | 4,627,628 |
| 2025-02-06 | $154.22 | $155.26 | $151.06 | $151.90 | $151.90 | 6,420,525 |
| 2025-02-05 | $152.99 | $153.80 | $152.29 | $152.99 | $152.99 | 6,533,680 |
| 2025-02-04 | $148.72 | $153.39 | $148.72 | $153.22 | $153.22 | 8,458,070 |
| 2025-02-03 | $149.00 | $150.86 | $147.80 | $149.34 | $149.34 | 7,604,961 |
| 2025-01-31 | $153.76 | $154.37 | $148.65 | $149.19 | $149.19 | 16,731,592 |
| 2025-01-30 | $156.56 | $157.45 | $155.52 | $156.32 | $156.32 | 6,931,918 |
| 2025-01-29 | $155.72 | $156.58 | $154.81 | $155.69 | $155.69 | 5,630,563 |
| 2025-01-28 | $157.71 | $158.92 | $155.18 | $156.21 | $156.21 | 6,425,353 |
| 2025-01-27 | $156.33 | $157.89 | $155.52 | $157.23 | $157.23 | 7,140,991 |
| 2025-01-24 | $156.46 | $157.47 | $155.27 | $155.65 | $155.65 | 8,003,778 |
| 2025-01-23 | $157.63 | $157.94 | $155.62 | $156.01 | $156.01 | 5,979,808 |
| 2025-01-22 | $157.68 | $158.44 | $156.27 | $156.41 | $156.41 | 7,232,227 |
| 2025-01-21 | $161.15 | $161.40 | $157.49 | $158.24 | $158.24 | 10,131,372 |
| 2025-01-17 | $159.13 | $161.77 | $158.80 | $161.47 | $161.47 | 9,260,428 |
| 2025-01-16 | $158.03 | $159.90 | $158.03 | $159.38 | $159.38 | 5,578,902 |
| 2025-01-15 | $156.88 | $158.69 | $156.38 | $158.33 | $158.33 | 7,899,997 |
| 2025-01-14 | $155.21 | $156.91 | $154.46 | $156.90 | $156.90 | 6,813,000 |
| 2025-01-13 | $154.10 | $157.35 | $154.00 | $155.35 | $155.35 | 11,774,073 |
| 2025-01-10 | $153.41 | $154.34 | $150.87 | $153.14 | $153.14 | 10,973,628 |
| 2025-01-08 | $148.04 | $151.18 | $148.03 | $150.30 | $150.30 | 7,640,885 |
| 2025-01-07 | $148.51 | $150.50 | $147.63 | $149.59 | $149.59 | 7,735,997 |
| 2025-01-06 | $148.40 | $150.33 | $146.87 | $147.26 | $147.26 | 5,888,731 |
| 2025-01-03 | $147.54 | $148.50 | $147.30 | $147.85 | $147.85 | 5,813,935 |
| 2025-01-02 | $145.48 | $148.07 | $145.48 | $146.71 | $146.71 | 7,170,257 |
| 2024-12-31 | $143.52 | $145.34 | $143.32 | $144.84 | $144.84 | 6,137,843 |
| 2024-12-30 | $143.79 | $143.98 | $142.35 | $143.07 | $143.07 | 6,194,835 |
| 2024-12-27 | $144.29 | $145.71 | $143.39 | $144.00 | $144.00 | 5,296,875 |
| 2024-12-26 | $143.67 | $144.31 | $142.90 | $143.98 | $143.98 | 4,494,424 |
| 2024-12-24 | $143.10 | $144.05 | $142.26 | $143.84 | $143.84 | 3,556,081 |
| 2024-12-23 | $142.48 | $143.35 | $141.54 | $142.97 | $142.97 | 8,156,466 |
| 2024-12-20 | $140.83 | $142.85 | $140.55 | $142.85 | $142.85 | 32,209,195 |
| 2024-12-19 | $144.57 | $144.76 | $140.95 | $141.15 | $141.15 | 16,544,329 |
| 2024-12-18 | $147.76 | $148.67 | $143.98 | $144.08 | $144.08 | 10,174,494 |
| 2024-12-17 | $148.00 | $148.65 | $146.91 | $148.11 | $148.11 | 11,909,333 |
| 2024-12-16 | $153.89 | $153.89 | $149.25 | $149.36 | $149.36 | 11,615,850 |
| 2024-12-13 | $154.87 | $154.96 | $153.07 | $153.87 | $153.87 | 5,816,180 |
| 2024-12-12 | $155.87 | $156.53 | $154.27 | $154.71 | $154.71 | 7,621,522 |
| 2024-12-11 | $156.86 | $157.17 | $155.80 | $156.21 | $156.21 | 13,764,742 |
| 2024-12-10 | $159.06 | $159.52 | $156.70 | $157.00 | $157.00 | 9,126,158 |
| 2024-12-09 | $157.00 | $160.08 | $156.82 | $157.08 | $157.08 | 9,404,473 |
| 2024-12-06 | $158.75 | $158.83 | $155.17 | $155.24 | $155.24 | 9,701,694 |
| 2024-12-05 | $159.29 | $160.67 | $158.69 | $159.33 | $159.33 | 6,358,358 |
| 2024-12-04 | $161.83 | $161.84 | $157.86 | $158.32 | $158.32 | 7,862,728 |
| 2024-12-03 | $162.98 | $163.20 | $161.39 | $161.92 | $161.92 | 5,900,066 |
| 2024-12-02 | $162.29 | $162.95 | $160.11 | $162.21 | $162.21 | 6,229,596 |
| 2024-11-29 | $162.25 | $162.75 | $160.66 | $161.93 | $161.93 | 5,076,953 |
| 2024-11-27 | $162.76 | $164.68 | $161.61 | $162.11 | $162.11 | 7,674,474 |
| 2024-11-26 | $162.31 | $162.94 | $161.40 | $162.53 | $162.53 | 7,369,944 |
| 2024-11-25 | $162.15 | $163.17 | $159.83 | $160.36 | $160.36 | 10,702,395 |
| 2024-11-22 | $161.51 | $162.61 | $161.15 | $162.36 | $162.36 | 7,006,293 |
| 2024-11-21 | $162.02 | $162.65 | $161.29 | $161.63 | $161.63 | 7,945,531 |
| 2024-11-20 | $159.91 | $161.44 | $159.78 | $161.33 | $161.33 | 6,391,252 |
| 2024-11-19 | $159.98 | $160.43 | $158.75 | $159.60 | $159.60 | 4,657,409 |
| 2024-11-18 | $160.56 | $161.52 | $159.07 | $160.76 | $160.76 | 6,092,141 |
| 2024-11-15 | $161.52 | $162.38 | $160.76 | $161.42 | $161.42 | 9,022,753 |
| 2024-11-14 | $159.84 | $161.83 | $159.68 | $161.80 | $161.80 | 10,111,234 |
| 2024-11-13 | $156.07 | $159.02 | $154.53 | $158.72 | $158.72 | 8,824,013 |
| 2024-11-12 | $157.30 | $157.47 | $155.12 | $155.29 | $155.29 | 5,462,472 |
| 2024-11-11 | $157.14 | $157.94 | $155.90 | $156.50 | $156.50 | 7,771,691 |
| 2024-11-08 | $156.60 | $157.58 | $155.67 | $156.93 | $156.93 | 5,904,541 |
| 2024-11-07 | $157.94 | $158.01 | $156.40 | $156.77 | $156.77 | 8,143,245 |
| 2024-11-06 | $157.10 | $158.61 | $156.12 | $157.72 | $157.72 | 12,118,908 |
| 2024-11-05 | $154.53 | $154.67 | $152.55 | $153.41 | $153.41 | 5,978,897 |
| 2024-11-04 | $154.42 | $154.42 | $152.62 | $153.97 | $153.97 | 6,129,961 |
| 2024-11-01 | $152.48 | $155.93 | $151.70 | $153.07 | $153.07 | 11,727,977 |
| 2024-10-31 | $148.76 | $149.57 | $147.89 | $148.82 | $148.82 | 8,400,855 |
| 2024-10-30 | $149.08 | $149.65 | $147.66 | $148.05 | $148.05 | 5,750,603 |
| 2024-10-29 | $150.04 | $150.42 | $147.87 | $148.52 | $148.52 | 6,014,676 |
| 2024-10-28 | $148.25 | $150.70 | $148.16 | $150.54 | $150.54 | 8,892,039 |
| 2024-10-25 | $151.39 | $152.12 | $150.46 | $150.81 | $150.81 | 6,839,894 |
| 2024-10-24 | $151.13 | $151.45 | $149.38 | $150.45 | $150.45 | 5,474,258 |
| 2024-10-23 | $150.36 | $151.00 | $149.29 | $150.48 | $150.48 | 5,248,853 |
| 2024-10-22 | $151.25 | $151.68 | $150.22 | $150.92 | $150.92 | 4,345,768 |
| 2024-10-21 | $152.00 | $152.48 | $150.49 | $150.88 | $150.88 | 5,073,999 |
| 2024-10-18 | $150.82 | $151.08 | $149.38 | $150.75 | $150.75 | 5,208,202 |
| 2024-10-17 | $149.26 | $151.33 | $148.97 | $151.20 | $151.20 | 6,593,136 |
| 2024-10-16 | $148.35 | $149.03 | $148.21 | $148.73 | $148.73 | 4,303,737 |
| 2024-10-15 | $148.80 | $149.96 | $147.56 | $147.73 | $147.73 | 6,704,610 |
| 2024-10-14 | $150.52 | $151.90 | $150.18 | $151.78 | $151.78 | 4,214,721 |
| 2024-10-11 | $150.38 | $152.33 | $150.25 | $151.42 | $151.42 | 5,051,314 |
| 2024-10-10 | $150.68 | $151.55 | $149.85 | $150.62 | $150.62 | 4,420,891 |
| 2024-10-09 | $147.51 | $150.37 | $147.36 | $149.65 | $149.65 | 4,973,453 |
| 2024-10-08 | $149.20 | $149.60 | $147.73 | $148.75 | $148.75 | 5,892,739 |
| 2024-10-07 | $151.50 | $152.75 | $150.69 | $151.12 | $151.12 | 5,895,852 |
| 2024-10-04 | $152.48 | $152.50 | $150.14 | $150.74 | $150.74 | 7,895,285 |
| 2024-10-03 | $151.31 | $152.17 | $150.02 | $151.25 | $151.25 | 6,553,282 |
| 2024-10-02 | $151.68 | $152.28 | $149.26 | $150.95 | $150.95 | 8,105,420 |
| 2024-10-01 | $146.35 | $150.52 | $145.45 | $149.70 | $149.70 | 9,489,121 |
| 2024-09-30 | $145.37 | $147.48 | $144.28 | $147.27 | $147.27 | 7,494,608 |
| 2024-09-27 | $142.98 | $145.77 | $142.84 | $145.49 | $145.49 | 8,049,155 |
| 2024-09-26 | $140.90 | $143.22 | $140.63 | $141.99 | $141.99 | 8,046,171 |
| 2024-09-25 | $146.95 | $147.41 | $143.50 | $143.97 | $143.97 | 7,888,444 |
| 2024-09-24 | $148.88 | $149.10 | $146.91 | $147.45 | $147.45 | 6,014,208 |
| 2024-09-23 | $146.25 | $148.42 | $145.95 | $147.54 | $147.54 | 6,960,639 |
| 2024-09-20 | $145.23 | $145.91 | $143.44 | $145.68 | $145.68 | 23,162,864 |
| 2024-09-19 | $145.81 | $146.78 | $144.93 | $144.99 | $144.99 | 7,247,416 |
| 2024-09-18 | $143.32 | $145.60 | $143.19 | $143.96 | $143.96 | 6,180,252 |
| 2024-09-17 | $141.80 | $144.14 | $141.74 | $143.41 | $143.41 | 7,338,782 |
| 2024-09-16 | $141.69 | $143.17 | $141.07 | $142.09 | $142.09 | 6,864,275 |
| 2024-09-13 | $139.87 | $141.53 | $139.71 | $140.61 | $140.61 | 5,900,747 |
| 2024-09-12 | $138.23 | $139.47 | $137.42 | $139.21 | $139.21 | 6,593,436 |
| 2024-09-11 | $138.21 | $138.48 | $135.37 | $137.88 | $137.88 | 9,534,010 |
| 2024-09-10 | $140.90 | $141.08 | $137.09 | $138.23 | $138.23 | 8,202,480 |
| 2024-09-09 | $138.64 | $142.02 | $138.54 | $140.30 | $140.30 | 9,892,347 |
| 2024-09-06 | $141.07 | $142.11 | $137.87 | $138.56 | $138.56 | 7,836,358 |
| 2024-09-05 | $143.17 | $143.17 | $140.60 | $140.93 | $140.93 | 9,371,051 |
| 2024-09-04 | $144.64 | $145.53 | $141.67 | $142.07 | $142.07 | 9,810,048 |
| 2024-09-03 | $145.55 | $145.77 | $144.28 | $144.66 | $144.66 | 7,944,740 |
| 2024-08-30 | $146.22 | $148.08 | $145.70 | $147.95 | $147.95 | 6,396,713 |
| 2024-08-29 | $146.46 | $148.18 | $145.44 | $147.42 | $147.42 | 4,466,696 |
| 2024-08-28 | $146.44 | $147.14 | $145.48 | $146.00 | $146.00 | 5,614,416 |
| 2024-08-27 | $148.67 | $149.55 | $146.74 | $146.95 | $146.95 | 5,099,956 |
| 2024-08-26 | $148.97 | $150.09 | $147.55 | $148.50 | $148.50 | 5,780,289 |
| 2024-08-23 | $146.53 | $148.09 | $146.32 | $147.62 | $147.62 | 4,824,078 |
| 2024-08-22 | $145.35 | $146.33 | $145.13 | $145.73 | $145.73 | 4,026,998 |
| 2024-08-21 | $145.43 | $146.64 | $144.55 | $145.32 | $145.32 | 5,984,993 |
| 2024-08-20 | $146.33 | $146.51 | $144.56 | $144.69 | $144.69 | 7,497,606 |
| 2024-08-19 | $146.01 | $147.73 | $145.89 | $146.83 | $146.83 | 5,967,406 |
| 2024-08-16 | $146.05 | $147.62 | $145.64 | $147.27 | $145.65 | 6,874,416 |
| 2024-08-15 | $145.59 | $147.52 | $145.48 | $146.80 | $145.19 | 6,304,232 |
| 2024-08-14 | $144.39 | $145.24 | $143.43 | $144.67 | $143.08 | 5,874,216 |
| 2024-08-13 | $144.08 | $144.55 | $143.05 | $144.15 | $142.57 | 7,794,816 |
| 2024-08-12 | $145.84 | $146.74 | $139.69 | $145.02 | $143.43 | 8,442,174 |
| 2024-08-09 | $144.21 | $146.11 | $143.19 | $144.99 | $143.40 | 7,653,053 |
| 2024-08-08 | $143.08 | $144.82 | $142.71 | $144.49 | $142.90 | 7,531,112 |
| 2024-08-07 | $144.58 | $145.73 | $142.28 | $142.41 | $140.85 | 8,867,862 |
| 2024-08-06 | $144.49 | $145.09 | $143.12 | $143.23 | $141.66 | 9,692,659 |
| 2024-08-05 | $145.52 | $145.77 | $143.41 | $144.66 | $143.07 | 13,037,190 |
| 2024-08-02 | $151.13 | $152.04 | $147.02 | $148.55 | $146.92 | 13,278,618 |
| 2024-08-01 | $158.71 | $159.50 | $152.03 | $152.62 | $150.94 | 16,689,945 |
| 2024-07-31 | $161.69 | $161.69 | $160.05 | $160.47 | $158.71 | 6,209,200 |
| 2024-07-30 | $156.46 | $160.09 | $156.44 | $159.57 | $157.82 | 5,740,861 |
| 2024-07-29 | $158.25 | $158.25 | $154.86 | $156.60 | $154.88 | 5,071,988 |
| 2024-07-26 | $157.73 | $159.04 | $157.06 | $157.84 | $157.84 | 5,232,519 |
| 2024-07-25 | $155.37 | $158.26 | $154.62 | $157.54 | $157.54 | 5,432,141 |
| 2024-07-24 | $154.69 | $155.70 | $153.42 | $155.07 | $155.07 | 5,971,731 |
| 2024-07-23 | $156.35 | $156.60 | $153.84 | $154.09 | $154.09 | 6,238,721 |
| 2024-07-22 | $158.22 | $158.98 | $156.86 | $156.99 | $156.99 | 5,577,286 |
| 2024-07-19 | $162.48 | $162.70 | $158.41 | $159.15 | $159.15 | 6,427,723 |
| 2024-07-18 | $161.23 | $164.28 | $160.24 | $161.97 | $161.97 | 6,577,674 |
| 2024-07-17 | $158.50 | $161.48 | $158.29 | $161.23 | $161.23 | 7,296,622 |
| 2024-07-16 | $157.01 | $158.31 | $156.15 | $157.77 | $157.77 | 6,924,187 |
| 2024-07-15 | $156.95 | $159.52 | $156.37 | $158.04 | $158.04 | 5,661,170 |
| 2024-07-12 | $156.16 | $156.44 | $154.56 | $155.59 | $155.59 | 6,446,316 |
| 2024-07-11 | $155.00 | $156.68 | $154.22 | $155.26 | $155.26 | 8,323,125 |
| 2024-07-10 | $152.50 | $155.44 | $152.30 | $155.13 | $155.13 | 5,416,594 |
| 2024-07-09 | $153.00 | $154.76 | $152.35 | $152.98 | $152.98 | 5,303,129 |
| 2024-07-08 | $153.32 | $155.28 | $153.32 | $154.33 | $154.33 | 4,990,726 |
| 2024-07-05 | $156.55 | $156.55 | $153.68 | $154.31 | $154.31 | 6,183,056 |
| 2024-07-03 | $156.94 | $157.74 | $156.56 | $156.71 | $156.71 | 3,264,196 |
| 2024-07-02 | $157.68 | $157.72 | $155.45 | $156.75 | $156.75 | 7,216,801 |
| 2024-07-01 | $157.16 | $158.70 | $155.98 | $156.52 | $156.52 | 5,584,116 |
| 2024-06-28 | $157.52 | $158.58 | $156.17 | $156.42 | $156.42 | 11,283,390 |
| 2024-06-27 | $156.70 | $156.94 | $155.64 | $156.32 | $156.32 | 5,568,733 |
| 2024-06-26 | $158.46 | $158.46 | $155.79 | $155.95 | $155.95 | 8,637,756 |
| 2024-06-25 | $159.12 | $159.36 | $157.67 | $158.46 | $158.46 | 6,056,711 |
| 2024-06-24 | $156.27 | $159.54 | $156.19 | $159.31 | $159.31 | 7,971,620 |
| 2024-06-21 | $156.80 | $157.67 | $155.22 | $155.28 | $155.28 | 21,292,090 |
| 2024-06-20 | $153.71 | $157.41 | $153.25 | $156.64 | $156.64 | 8,336,031 |
| 2024-06-18 | $153.55 | $155.95 | $152.84 | $153.33 | $153.33 | 6,942,882 |
| 2024-06-17 | $152.50 | $153.93 | $151.93 | $153.19 | $153.19 | 6,321,386 |
| 2024-06-14 | $153.13 | $153.30 | $151.97 | $152.57 | $152.57 | 6,159,138 |
| 2024-06-13 | $153.77 | $154.09 | $152.23 | $152.84 | $152.84 | 6,163,015 |
| 2024-06-12 | $157.49 | $157.63 | $152.40 | $154.22 | $154.22 | 10,017,421 |
| 2024-06-11 | $156.17 | $156.75 | $154.48 | $156.49 | $156.49 | 5,132,009 |
| 2024-06-10 | $156.41 | $158.20 | $156.32 | $156.74 | $156.74 | 7,075,943 |
| 2024-06-07 | $155.71 | $157.69 | $155.13 | $156.08 | $156.08 | 5,887,651 |
| 2024-06-06 | $154.50 | $156.02 | $153.39 | $155.93 | $155.93 | 5,215,140 |
| 2024-06-05 | $156.16 | $157.02 | $154.53 | $154.98 | $154.98 | 7,058,506 |
| 2024-06-04 | $155.72 | $156.35 | $154.11 | $156.13 | $156.13 | 6,360,542 |
| 2024-06-03 | $161.49 | $161.68 | $156.46 | $157.46 | $157.46 | 9,009,935 |
| 2024-05-31 | $158.63 | $162.58 | $158.51 | $162.30 | $162.30 | 10,334,227 |
| 2024-05-30 | $156.85 | $158.46 | $156.81 | $158.26 | $158.26 | 6,371,243 |
| 2024-05-29 | $158.02 | $158.49 | $156.44 | $156.90 | $156.90 | 5,909,632 |
| 2024-05-28 | $158.12 | $159.42 | $157.95 | $159.04 | $159.04 | 6,928,298 |
| 2024-05-24 | $158.08 | $158.97 | $157.30 | $157.75 | $157.75 | 4,477,720 |
| 2024-05-23 | $157.92 | $158.60 | $156.33 | $156.94 | $156.94 | 6,718,378 |
| 2024-05-22 | $159.52 | $159.52 | $156.52 | $157.57 | $157.57 | 6,260,509 |
| 2024-05-21 | $160.58 | $161.46 | $159.74 | $159.97 | $159.97 | 4,708,476 |
| 2024-05-20 | $162.72 | $163.00 | $161.08 | $161.14 | $161.14 | 4,913,820 |
| 2024-05-17 | $161.75 | $162.97 | $161.19 | $162.67 | $162.67 | 5,497,919 |
| 2024-05-16 | $161.53 | $162.00 | $160.48 | $161.09 | $161.09 | 6,409,418 |
| 2024-05-15 | $163.13 | $163.80 | $160.17 | $163.05 | $161.42 | 7,603,063 |
| 2024-05-14 | $164.34 | $165.20 | $163.02 | $163.61 | $161.97 | 4,923,968 |
| 2024-05-13 | $166.48 | $166.91 | $162.98 | $164.53 | $162.88 | 6,848,303 |
| 2024-05-10 | $166.04 | $166.42 | $165.02 | $165.82 | $164.16 | 5,490,944 |
| 2024-05-09 | $163.02 | $165.51 | $162.73 | $165.45 | $163.79 | 6,683,313 |
| 2024-05-08 | $161.95 | $163.08 | $161.54 | $162.54 | $160.91 | 6,706,361 |
| 2024-05-07 | $162.31 | $163.15 | $162.02 | $162.67 | $161.04 | 6,869,948 |
| 2024-05-06 | $160.73 | $164.02 | $160.73 | $162.30 | $160.67 | 8,430,277 |
| 2024-05-03 | $160.66 | $160.66 | $157.04 | $160.25 | $160.25 | 11,664,505 |
| 2024-05-02 | $160.41 | $161.78 | $159.89 | $160.73 | $160.73 | 8,572,483 |
| 2024-05-01 | $160.78 | $161.45 | $158.90 | $159.63 | $159.63 | 7,714,962 |
| 2024-04-30 | $165.97 | $166.12 | $160.95 | $161.27 | $161.27 | 8,457,341 |
| 2024-04-29 | $165.91 | $167.11 | $164.69 | $166.33 | $166.33 | 6,366,752 |
| 2024-04-26 | $165.23 | $166.98 | $163.30 | $165.89 | $165.89 | 9,736,350 |
| 2024-04-25 | $163.70 | $165.60 | $162.67 | $165.28 | $165.28 | 9,702,581 |
| 2024-04-24 | $161.88 | $163.84 | $161.45 | $163.57 | $163.57 | 7,610,335 |
| 2024-04-23 | $161.31 | $162.85 | $160.60 | $162.85 | $162.85 | 5,597,617 |
| 2024-04-22 | $159.95 | $162.70 | $158.44 | $161.92 | $161.92 | 6,779,221 |
| 2024-04-19 | $158.75 | $160.75 | $158.15 | $160.00 | $160.00 | 7,734,654 |
| 2024-04-18 | $157.14 | $158.04 | $156.39 | $157.57 | $157.57 | 4,979,193 |
| 2024-04-17 | $155.99 | $157.71 | $155.64 | $156.40 | $156.40 | 6,733,879 |
| 2024-04-16 | $157.30 | $157.81 | $155.42 | $156.28 | $156.28 | 5,541,895 |
| 2024-04-15 | $159.94 | $160.49 | $157.36 | $157.59 | $157.59 | 7,236,857 |
| 2024-04-12 | $162.29 | $163.87 | $158.05 | $158.96 | $158.96 | 10,968,720 |
| 2024-04-11 | $163.62 | $163.62 | $159.80 | $161.89 | $161.89 | 7,682,512 |
| 2024-04-10 | $162.21 | $162.77 | $161.01 | $162.67 | $162.67 | 7,525,837 |
| 2024-04-09 | $161.85 | $162.53 | $160.46 | $162.00 | $162.00 | 6,401,607 |
| 2024-04-08 | $161.65 | $162.50 | $160.33 | $161.27 | $161.27 | 7,196,386 |
| 2024-04-05 | $161.33 | $162.17 | $159.86 | $161.60 | $161.60 | 7,403,166 |
| 2024-04-04 | $160.80 | $161.95 | $159.82 | $160.69 | $160.69 | 9,220,692 |
| 2024-04-03 | $160.10 | $160.95 | $159.72 | $160.44 | $160.44 | 7,689,289 |
| 2024-04-02 | $160.05 | $161.22 | $159.02 | $159.78 | $159.78 | 8,671,038 |
| 2024-04-01 | $158.27 | $159.59 | $156.94 | $159.08 | $159.08 | 6,112,893 |
| 2024-03-28 | $157.15 | $158.19 | $156.37 | $157.74 | $157.74 | 8,331,627 |
| 2024-03-27 | $154.87 | $156.44 | $154.85 | $156.35 | $156.35 | 7,416,870 |
| 2024-03-26 | $156.52 | $156.86 | $154.65 | $155.27 | $155.27 | 6,677,938 |
| 2024-03-25 | $155.48 | $157.31 | $155.27 | $156.47 | $156.47 | 6,058,745 |
| 2024-03-22 | $155.08 | $155.28 | $154.16 | $154.66 | $154.66 | 5,974,745 |
| 2024-03-21 | $154.95 | $155.69 | $154.41 | $154.86 | $154.86 | 7,899,084 |
| 2024-03-20 | $155.76 | $156.43 | $154.23 | $154.55 | $154.55 | 8,449,145 |
| 2024-03-19 | $155.30 | $156.84 | $155.01 | $156.62 | $156.62 | 7,736,723 |
| 2024-03-18 | $156.03 | $156.67 | $154.94 | $155.41 | $155.41 | 7,242,711 |
| 2024-03-15 | $155.19 | $157.04 | $154.42 | $155.55 | $155.55 | 20,387,157 |
| 2024-03-14 | $153.77 | $155.73 | $152.76 | $155.70 | $155.70 | 8,930,272 |
| 2024-03-13 | $153.24 | $154.88 | $153.15 | $153.89 | $153.89 | 8,055,999 |
| 2024-03-12 | $151.83 | $152.57 | $150.79 | $151.89 | $151.89 | 6,422,941 |
| 2024-03-11 | $150.50 | $152.08 | $149.59 | $152.00 | $152.00 | 7,560,212 |
| 2024-03-08 | $149.37 | $149.99 | $148.39 | $149.88 | $149.88 | 7,528,378 |
| 2024-03-07 | $148.50 | $150.75 | $148.45 | $149.37 | $149.37 | 8,739,348 |
| 2024-03-06 | $150.83 | $152.41 | $148.14 | $148.33 | $148.33 | 14,677,687 |
| 2024-03-05 | $148.83 | $150.62 | $148.30 | $149.59 | $149.59 | 6,985,516 |
| 2024-03-04 | $152.50 | $152.59 | $147.67 | $148.88 | $148.88 | 12,503,154 |
| 2024-03-01 | $153.05 | $154.35 | $152.25 | $152.81 | $152.81 | 7,459,056 |
| 2024-02-29 | $152.91 | $153.24 | $151.48 | $152.01 | $152.01 | 9,334,432 |
| 2024-02-28 | $152.36 | $153.86 | $151.78 | $152.34 | $152.34 | 6,715,861 |
| 2024-02-27 | $153.20 | $153.88 | $149.90 | $152.16 | $152.16 | 15,093,755 |
| 2024-02-26 | $154.54 | $155.55 | $153.83 | $154.45 | $154.45 | 6,900,801 |
| 2024-02-23 | $154.87 | $154.92 | $153.25 | $154.66 | $154.66 | 6,561,628 |
| 2024-02-22 | $154.82 | $156.63 | $153.83 | $155.43 | $155.43 | 8,874,924 |
| 2024-02-21 | $154.57 | $155.57 | $154.10 | $155.44 | $155.44 | 6,630,084 |
| 2024-02-20 | $155.47 | $155.61 | $153.83 | $154.00 | $154.00 | 6,977,945 |
| 2024-02-16 | $155.37 | $155.77 | $154.09 | $154.63 | $154.63 | 7,570,220 |
| 2024-02-15 | $149.91 | $155.09 | $149.67 | $154.46 | $154.46 | 8,950,304 |
| 2024-02-14 | $151.28 | $152.20 | $150.08 | $151.01 | $149.43 | 5,995,064 |
| 2024-02-13 | $152.62 | $153.07 | $149.61 | $150.60 | $149.03 | 6,987,058 |
| 2024-02-12 | $151.62 | $152.61 | $151.39 | $152.08 | $150.49 | 6,713,003 |
| 2024-02-09 | $154.42 | $155.32 | $150.98 | $151.04 | $151.04 | 9,194,458 |
| 2024-02-08 | $151.95 | $154.30 | $151.65 | $154.06 | $154.06 | 9,236,968 |
| 2024-02-07 | $153.02 | $153.78 | $151.17 | $152.13 | $152.13 | 6,252,041 |
| 2024-02-06 | $152.50 | $153.54 | $151.81 | $152.35 | $152.35 | 6,198,841 |
| 2024-02-05 | $151.62 | $153.51 | $150.79 | $152.33 | $152.33 | 8,277,776 |
| 2024-02-02 | $150.86 | $153.38 | $149.55 | $152.24 | $152.24 | 12,839,063 |
| 2024-02-01 | $148.19 | $149.02 | $146.52 | $147.89 | $147.89 | 8,138,669 |
| 2024-01-31 | $150.37 | $150.38 | $147.34 | $147.43 | $147.43 | 10,427,972 |
| 2024-01-30 | $148.18 | $150.31 | $147.71 | $150.12 | $150.12 | 9,902,881 |
| 2024-01-29 | $149.09 | $149.22 | $147.11 | $149.08 | $149.08 | 10,494,818 |
| 2024-01-26 | $148.03 | $149.26 | $146.98 | $149.14 | $149.14 | 9,151,896 |
| 2024-01-25 | $146.22 | $148.69 | $145.23 | $148.57 | $148.57 | 9,773,620 |
| 2024-01-24 | $142.70 | $144.98 | $142.22 | $144.92 | $144.92 | 8,072,370 |
| 2024-01-23 | $141.99 | $143.33 | $141.90 | $142.09 | $142.09 | 6,767,179 |
| 2024-01-22 | $141.91 | $142.66 | $140.92 | $142.49 | $142.49 | 9,184,626 |
| 2024-01-19 | $141.73 | $142.25 | $141.01 | $142.24 | $142.24 | 11,192,463 |
| 2024-01-18 | $143.00 | $143.19 | $139.62 | $141.82 | $141.82 | 11,187,839 |
| 2024-01-17 | $142.42 | $144.02 | $142.04 | $143.12 | $143.12 | 8,167,002 |
| 2024-01-16 | $146.52 | $146.58 | $143.58 | $143.69 | $143.69 | 9,380,352 |
| 2024-01-12 | $147.83 | $148.50 | $146.17 | $147.27 | $147.27 | 9,386,923 |
| 2024-01-11 | $145.56 | $146.17 | $144.62 | $145.28 | $145.28 | 8,612,493 |
| 2024-01-10 | $146.02 | $146.02 | $144.11 | $144.50 | $144.50 | 8,490,407 |
| 2024-01-09 | $149.95 | $149.95 | $145.59 | $145.70 | $145.70 | 11,784,672 |
| 2024-01-08 | $148.42 | $149.70 | $146.58 | $149.50 | $149.50 | 10,038,193 |
| 2024-01-05 | $151.98 | $152.03 | $149.83 | $150.40 | $150.40 | 7,400,139 |
| 2024-01-04 | $153.66 | $154.35 | $150.59 | $150.66 | $150.66 | 8,220,280 |
| 2024-01-03 | $149.39 | $153.19 | $148.68 | $152.33 | $152.33 | 10,255,276 |
| 2024-01-02 | $149.99 | $151.48 | $149.24 | $149.48 | $149.48 | 8,879,710 |
| 2023-12-29 | $150.03 | $150.23 | $148.67 | $149.16 | $149.16 | 7,658,638 |
| 2023-12-28 | $151.18 | $152.02 | $149.40 | $149.77 | $149.77 | 8,147,993 |
| 2023-12-27 | $152.27 | $152.97 | $151.34 | $151.91 | $151.91 | 5,314,657 |
| 2023-12-26 | $152.07 | $153.01 | $151.90 | $152.41 | $152.41 | 5,165,588 |
| 2023-12-22 | $151.74 | $152.39 | $150.75 | $151.05 | $151.05 | 6,396,080 |
| 2023-12-21 | $150.78 | $150.80 | $149.22 | $150.71 | $150.71 | 7,264,662 |
| 2023-12-20 | $152.15 | $153.06 | $150.06 | $150.25 | $150.25 | 9,369,987 |
| 2023-12-19 | $149.96 | $151.83 | $149.49 | $151.64 | $151.64 | 8,567,205 |
| 2023-12-18 | $150.83 | $152.12 | $149.32 | $149.68 | $149.68 | 11,561,718 |
| 2023-12-15 | $147.32 | $149.82 | $147.32 | $149.35 | $149.35 | 30,850,872 |
| 2023-12-14 | $145.85 | $149.93 | $145.85 | $149.93 | $149.93 | 14,960,477 |
| 2023-12-13 | $142.17 | $144.68 | $141.65 | $144.61 | $144.61 | 10,641,316 |
| 2023-12-12 | $143.17 | $143.59 | $141.75 | $142.50 | $142.50 | 9,863,867 |
| 2023-12-11 | $144.84 | $145.40 | $143.82 | $144.35 | $144.35 | 9,849,572 |
| 2023-12-08 | $143.51 | $144.67 | $143.12 | $144.31 | $144.31 | 10,821,744 |
| 2023-12-07 | $143.51 | $144.01 | $140.99 | $142.42 | $142.42 | 14,786,736 |
| 2023-12-06 | $141.90 | $144.03 | $141.35 | $142.53 | $142.53 | 17,561,659 |
| 2023-12-05 | $144.76 | $145.07 | $142.63 | $142.86 | $142.86 | 9,597,632 |
| 2023-12-04 | $144.00 | $145.70 | $143.25 | $144.87 | $144.87 | 11,842,828 |
| 2023-12-01 | $143.49 | $146.51 | $142.60 | $144.81 | $144.81 | 11,906,547 |
| 2023-11-30 | $144.98 | $146.01 | $142.03 | $143.60 | $143.60 | 16,275,960 |
| 2023-11-29 | $146.39 | $146.49 | $143.06 | $143.91 | $143.91 | 16,417,135 |
| 2023-11-28 | $144.78 | $146.52 | $144.06 | $145.51 | $145.51 | 9,746,540 |
| 2023-11-27 | $144.65 | $144.82 | $142.85 | $144.36 | $144.36 | 9,850,831 |
| 2023-11-24 | $144.30 | $145.94 | $144.20 | $144.90 | $144.90 | 3,861,030 |
| 2023-11-22 | $141.74 | $144.39 | $140.72 | $144.33 | $144.33 | 7,217,065 |
| 2023-11-21 | $143.83 | $144.30 | $142.70 | $144.04 | $144.04 | 6,783,311 |
| 2023-11-20 | $144.63 | $145.69 | $144.27 | $144.38 | $144.38 | 8,064,012 |
| 2023-11-17 | $142.95 | $145.19 | $142.40 | $144.46 | $144.46 | 11,077,904 |
| 2023-11-16 | $143.02 | $143.51 | $140.74 | $141.77 | $141.77 | 14,031,345 |
| 2023-11-15 | $144.86 | $146.64 | $144.41 | $145.56 | $144.03 | 10,052,077 |
| 2023-11-14 | $144.48 | $145.50 | $143.86 | $145.05 | $143.52 | 11,224,352 |
| 2023-11-13 | $143.15 | $144.30 | $142.85 | $144.00 | $142.48 | 8,747,672 |
| 2023-11-10 | $143.29 | $143.44 | $141.73 | $142.95 | $141.44 | 11,990,412 |
| 2023-11-09 | $143.05 | $143.91 | $141.78 | $141.94 | $140.44 | 10,359,504 |
| 2023-11-08 | $143.88 | $144.65 | $142.25 | $142.40 | $140.90 | 12,654,140 |
| 2023-11-07 | $145.16 | $145.61 | $143.24 | $144.41 | $142.89 | 15,054,584 |
| 2023-11-06 | $148.73 | $149.33 | $146.69 | $147.00 | $145.45 | 10,634,159 |
| 2023-11-03 | $148.30 | $148.56 | $146.15 | $147.61 | $147.61 | 13,159,994 |
| 2023-11-02 | $144.54 | $149.00 | $143.83 | $148.76 | $148.76 | 11,099,076 |
| 2023-11-01 | $145.98 | $146.02 | $143.82 | $143.98 | $143.98 | 10,819,561 |
| 2023-10-31 | $146.10 | $146.52 | $144.23 | $145.73 | $145.73 | 14,261,264 |
| 2023-10-30 | $145.66 | $146.44 | $144.32 | $146.09 | $146.09 | 13,857,148 |
| 2023-10-27 | $150.72 | $151.25 | $143.96 | $144.35 | $144.35 | 24,524,341 |
| 2023-10-26 | $155.01 | $155.18 | $153.63 | $154.75 | $154.75 | 10,830,422 |
| 2023-10-25 | $156.94 | $157.41 | $155.17 | $155.87 | $155.87 | 10,502,368 |
| 2023-10-24 | $160.89 | $161.08 | $156.47 | $156.65 | $156.65 | 17,689,936 |
| 2023-10-23 | $163.30 | $164.43 | $160.25 | $160.68 | $160.68 | 16,232,376 |
| 2023-10-20 | $168.41 | $169.10 | $166.10 | $166.83 | $166.83 | 7,458,286 |
| 2023-10-19 | $168.70 | $170.17 | $167.51 | $169.10 | $169.10 | 6,580,157 |
| 2023-10-18 | $168.47 | $169.70 | $167.58 | $168.92 | $168.92 | 6,893,452 |
| 2023-10-17 | $164.83 | $168.20 | $164.65 | $167.59 | $167.59 | 7,538,316 |
| 2023-10-16 | $165.34 | $165.81 | $163.85 | $165.40 | $165.40 | 5,445,954 |
| 2023-10-13 | $163.41 | $164.84 | $162.30 | $164.06 | $164.06 | 8,044,677 |
| 2023-10-12 | $163.26 | $163.26 | $160.90 | $161.23 | $161.23 | 7,396,969 |
| 2023-10-11 | $165.07 | $165.08 | $160.48 | $161.10 | $161.10 | 12,570,718 |
| 2023-10-10 | $166.77 | $167.40 | $165.68 | $166.54 | $166.54 | 6,512,874 |
| 2023-10-09 | $166.38 | $168.19 | $164.95 | $166.72 | $166.72 | 8,183,490 |
| 2023-10-06 | $164.31 | $164.37 | $158.99 | $162.23 | $162.23 | 10,190,409 |
| 2023-10-05 | $161.42 | $164.75 | $161.39 | $163.90 | $163.90 | 8,073,048 |
| 2023-10-04 | $164.70 | $164.98 | $161.49 | $163.04 | $163.04 | 9,664,693 |
| 2023-10-03 | $165.92 | $167.36 | $165.51 | $166.93 | $166.93 | 6,168,626 |
| 2023-10-02 | $168.34 | $168.57 | $165.23 | $166.54 | $166.54 | 6,839,611 |
| 2023-09-29 | $170.49 | $170.50 | $167.82 | $168.62 | $168.62 | 7,396,096 |
| 2023-09-28 | $170.55 | $171.70 | $169.43 | $170.59 | $170.59 | 7,151,760 |
| 2023-09-27 | $169.37 | $171.23 | $168.81 | $171.04 | $171.04 | 9,124,395 |
| 2023-09-26 | $167.44 | $168.41 | $166.98 | $167.80 | $167.80 | 5,659,200 |
| 2023-09-25 | $166.33 | $168.78 | $165.99 | $168.71 | $168.71 | 5,491,292 |
| 2023-09-22 | $166.23 | $167.42 | $165.94 | $166.28 | $166.28 | 5,965,497 |
| 2023-09-21 | $167.12 | $167.87 | $165.05 | $165.19 | $165.19 | 7,150,432 |
| 2023-09-20 | $167.07 | $168.51 | $166.60 | $166.69 | $166.69 | 5,942,108 |
| 2023-09-19 | $168.69 | $168.96 | $166.43 | $167.20 | $167.20 | 6,617,029 |
| 2023-09-18 | $167.87 | $168.36 | $166.40 | $167.22 | $167.22 | 7,027,558 |
| 2023-09-15 | $166.21 | $168.37 | $165.88 | $166.50 | $166.50 | 17,439,739 |
| 2023-09-14 | $167.70 | $168.50 | $167.12 | $167.23 | $167.23 | 8,822,822 |
| 2023-09-13 | $167.41 | $167.75 | $165.58 | $166.20 | $166.20 | 5,759,464 |
| 2023-09-12 | $165.30 | $167.19 | $165.10 | $166.81 | $166.81 | 7,521,146 |
| 2023-09-11 | $168.08 | $168.59 | $162.87 | $163.76 | $163.76 | 7,155,050 |
| 2023-09-08 | $167.42 | $168.49 | $166.71 | $167.21 | $167.21 | 7,435,923 |
| 2023-09-07 | $167.14 | $167.90 | $166.28 | $166.64 | $166.64 | 7,925,879 |
| 2023-09-06 | $166.28 | $167.44 | $165.58 | $166.63 | $166.63 | 7,195,549 |
| 2023-09-05 | $165.28 | $167.56 | $165.20 | $166.46 | $166.46 | 9,755,844 |
| 2023-09-01 | $162.64 | $164.69 | $162.64 | $164.30 | $164.30 | 6,663,003 |
| 2023-08-31 | $161.01 | $161.24 | $159.93 | $161.10 | $161.10 | 7,003,681 |
| 2023-08-30 | $160.59 | $161.25 | $159.93 | $160.18 | $160.18 | 5,534,892 |
| 2023-08-29 | $160.91 | $160.95 | $159.10 | $159.96 | $159.96 | 5,374,765 |
| 2023-08-28 | $159.53 | $161.80 | $159.22 | $160.21 | $160.21 | 4,386,082 |
| 2023-08-25 | $159.07 | $159.91 | $157.65 | $159.12 | $159.12 | 5,235,328 |
| 2023-08-24 | $157.73 | $159.89 | $157.56 | $157.94 | $157.94 | 5,989,609 |
| 2023-08-23 | $158.14 | $159.41 | $156.70 | $159.25 | $159.25 | 4,975,570 |
| 2023-08-22 | $160.49 | $161.25 | $158.97 | $159.04 | $159.04 | 6,081,658 |
| 2023-08-21 | $161.20 | $162.07 | $159.45 | $160.36 | $160.36 | 6,802,337 |
| 2023-08-18 | $158.38 | $161.32 | $158.16 | $160.90 | $160.90 | 5,999,190 |
| 2023-08-17 | $159.18 | $162.14 | $158.97 | $159.75 | $159.75 | 8,270,458 |
| 2023-08-16 | $160.52 | $161.83 | $158.47 | $158.63 | $157.14 | 7,920,458 |
| 2023-08-15 | $163.40 | $163.41 | $159.10 | $159.24 | $157.75 | 7,876,471 |
| 2023-08-14 | $163.77 | $164.25 | $162.61 | $164.03 | $162.49 | 6,060,083 |
| 2023-08-11 | $160.50 | $164.17 | $160.18 | $164.15 | $162.61 | 6,682,611 |
| 2023-08-10 | $160.33 | $162.48 | $159.62 | $160.83 | $159.32 | 8,647,064 |
| 2023-08-09 | $160.86 | $161.44 | $159.31 | $159.86 | $158.36 | 10,531,477 |
| 2023-08-08 | $157.94 | $159.79 | $156.22 | $159.65 | $158.16 | 6,451,267 |
| 2023-08-07 | $161.01 | $161.38 | $159.08 | $159.89 | $158.39 | 13,927,388 |
| 2023-08-04 | $160.66 | $163.02 | $159.04 | $159.31 | $159.31 | 10,157,202 |
| 2023-08-03 | $159.91 | $161.70 | $158.86 | $159.67 | $159.67 | 6,682,224 |
| 2023-08-02 | $161.17 | $161.22 | $158.06 | $159.73 | $159.73 | 7,071,269 |
| 2023-08-01 | $163.64 | $163.64 | $160.55 | $162.30 | $162.30 | 7,534,939 |
| 2023-07-31 | $161.13 | $163.98 | $160.62 | $163.66 | $163.66 | 13,062,491 |
| 2023-07-28 | $158.41 | $159.00 | $156.51 | $158.87 | $158.87 | 6,546,464 |
| 2023-07-27 | $162.09 | $162.47 | $159.22 | $159.66 | $159.66 | 6,447,863 |
| 2023-07-26 | $160.88 | $162.09 | $160.55 | $161.34 | $161.34 | 6,056,366 |
| 2023-07-25 | $161.91 | $163.51 | $160.66 | $162.56 | $162.56 | 6,767,564 |
| 2023-07-24 | $160.47 | $164.04 | $160.01 | $161.82 | $161.82 | 9,722,057 |
| 2023-07-21 | $157.53 | $158.83 | $157.06 | $158.69 | $158.69 | 8,760,132 |
| 2023-07-20 | $156.16 | $157.19 | $155.71 | $156.40 | $156.40 | 5,866,574 |
| 2023-07-19 | $153.83 | $155.78 | $153.28 | $154.69 | $154.69 | 5,653,115 |
| 2023-07-18 | $152.67 | $156.07 | $152.37 | $153.75 | $153.75 | 6,798,680 |
| 2023-07-17 | $153.35 | $154.14 | $152.64 | $153.44 | $153.44 | 4,353,317 |
| 2023-07-14 | $157.01 | $157.02 | $153.30 | $153.58 | $153.58 | 7,065,664 |
| 2023-07-13 | $159.84 | $160.60 | $156.57 | $157.51 | $157.51 | 8,143,855 |
| 2023-07-12 | $159.22 | $160.34 | $158.33 | $159.64 | $159.64 | 6,463,957 |
| 2023-07-11 | $156.00 | $158.41 | $155.66 | $158.12 | $158.12 | 5,061,517 |
| 2023-07-10 | $153.93 | $155.79 | $153.92 | $155.25 | $155.25 | 5,167,916 |
| 2023-07-07 | $152.14 | $155.99 | $151.96 | $154.22 | $154.22 | 6,602,217 |
| 2023-07-06 | $155.20 | $155.83 | $151.63 | $152.88 | $152.88 | 9,206,088 |
| 2023-07-05 | $157.70 | $157.70 | $155.12 | $156.31 | $156.31 | 6,320,294 |
| 2023-07-03 | $157.18 | $158.10 | $156.70 | $157.21 | $157.21 | 3,272,586 |
| 2023-06-30 | $157.46 | $157.92 | $156.61 | $157.35 | $157.35 | 6,346,777 |
| 2023-06-29 | $155.43 | $156.27 | $154.44 | $156.24 | $156.24 | 5,633,479 |
| 2023-06-28 | $153.44 | $155.02 | $152.19 | $154.92 | $154.92 | 5,773,828 |
| 2023-06-27 | $153.50 | $154.71 | $152.82 | $153.53 | $153.53 | 6,566,301 |
| 2023-06-26 | $151.62 | $154.97 | $151.54 | $154.01 | $154.01 | 7,354,957 |
| 2023-06-23 | $151.01 | $151.70 | $150.13 | $151.35 | $151.35 | 15,172,660 |
| 2023-06-22 | $153.35 | $153.59 | $151.97 | $152.64 | $152.64 | 7,089,588 |
| 2023-06-21 | $152.67 | $155.96 | $152.50 | $154.88 | $154.88 | 7,328,152 |
| 2023-06-20 | $156.15 | $156.57 | $152.24 | $153.68 | $153.68 | 10,443,232 |
| 2023-06-16 | $158.57 | $159.24 | $157.26 | $157.26 | $157.26 | 22,875,222 |
| 2023-06-15 | $157.32 | $159.79 | $157.32 | $158.28 | $158.28 | 7,705,434 |
| 2023-06-14 | $159.98 | $160.77 | $156.15 | $157.09 | $157.09 | 7,721,057 |
| 2023-06-13 | $158.52 | $160.58 | $158.27 | $158.51 | $158.51 | 7,660,771 |
| 2023-06-12 | $157.06 | $159.33 | $156.23 | $157.33 | $157.33 | 7,162,092 |
| 2023-06-09 | $159.28 | $160.39 | $158.62 | $158.86 | $158.86 | 6,669,832 |
| 2023-06-08 | $160.16 | $160.49 | $157.09 | $159.24 | $159.24 | 7,142,908 |
| 2023-06-07 | $156.55 | $160.21 | $156.50 | $159.83 | $159.83 | 9,900,022 |
| 2023-06-06 | $153.33 | $156.16 | $153.20 | $155.79 | $155.79 | 6,162,971 |
| 2023-06-05 | $158.45 | $158.45 | $155.24 | $155.51 | $155.51 | 6,443,800 |
| 2023-06-02 | $154.58 | $156.75 | $153.61 | $156.26 | $156.26 | 9,464,262 |
| 2023-06-01 | $151.30 | $153.74 | $149.74 | $152.16 | $152.16 | 9,831,201 |
| 2023-05-31 | $151.54 | $152.42 | $150.36 | $150.62 | $150.62 | 12,275,717 |
| 2023-05-30 | $151.67 | $153.26 | $151.21 | $153.12 | $153.12 | 7,814,766 |
| 2023-05-26 | $155.29 | $155.63 | $153.46 | $154.08 | $154.08 | 7,545,604 |
| 2023-05-25 | $154.68 | $155.63 | $153.50 | $154.56 | $154.56 | 7,037,671 |
| 2023-05-24 | $157.95 | $158.57 | $156.29 | $157.27 | $157.27 | 7,063,999 |
| 2023-05-23 | $154.14 | $157.68 | $153.84 | $156.85 | $156.85 | 10,436,207 |
| 2023-05-22 | $153.79 | $154.83 | $152.09 | $152.44 | $152.44 | 11,660,950 |
| 2023-05-19 | $154.89 | $156.44 | $153.99 | $155.23 | $155.23 | 8,100,946 |
| 2023-05-18 | $152.87 | $154.24 | $151.53 | $154.01 | $154.01 | 7,477,698 |
| 2023-05-17 | $154.79 | $156.42 | $153.96 | $155.71 | $155.71 | 6,169,555 |
| 2023-05-16 | $156.48 | $157.02 | $153.33 | $153.51 | $153.51 | 7,009,079 |
| 2023-05-15 | $157.23 | $158.16 | $156.23 | $157.20 | $157.20 | 5,096,748 |
| 2023-05-12 | $157.00 | $157.93 | $155.56 | $156.62 | $156.62 | 4,878,570 |
| 2023-05-11 | $155.38 | $156.32 | $153.89 | $156.22 | $156.22 | 6,666,132 |
| 2023-05-10 | $160.44 | $160.44 | $155.88 | $157.09 | $157.09 | 6,161,227 |
| 2023-05-09 | $158.11 | $160.42 | $157.91 | $159.12 | $159.12 | 5,013,476 |
| 2023-05-08 | $161.57 | $162.30 | $159.52 | $159.58 | $159.58 | 5,028,202 |
| 2023-05-05 | $159.30 | $161.12 | $158.78 | $160.21 | $160.21 | 5,801,986 |
| 2023-05-04 | $157.11 | $158.20 | $155.42 | $156.22 | $156.22 | 7,500,368 |
| 2023-05-03 | $158.15 | $159.57 | $156.74 | $156.83 | $156.83 | 7,538,057 |
| 2023-05-02 | $165.32 | $165.38 | $158.45 | $160.04 | $160.04 | 10,701,666 |
| 2023-05-01 | $167.71 | $168.73 | $166.36 | $167.24 | $167.24 | 6,099,800 |
| 2023-04-28 | $164.50 | $168.94 | $164.05 | $168.58 | $168.58 | 10,036,290 |
| 2023-04-27 | $166.43 | $167.39 | $165.07 | $166.95 | $166.95 | 6,417,225 |
| 2023-04-26 | $168.21 | $168.95 | $165.23 | $165.98 | $165.98 | 5,873,954 |
| 2023-04-25 | $170.32 | $170.40 | $168.43 | $168.99 | $168.99 | 5,807,244 |
| 2023-04-24 | $169.10 | $172.38 | $168.58 | $171.48 | $171.48 | 7,177,576 |
| 2023-04-21 | $169.83 | $170.59 | $168.84 | $169.12 | $169.12 | 7,179,013 |
| 2023-04-20 | $168.76 | $170.06 | $168.02 | $169.85 | $169.85 | 5,851,104 |
| 2023-04-19 | $169.46 | $170.74 | $169.10 | $170.68 | $170.68 | 5,506,770 |
| 2023-04-18 | $170.82 | $172.39 | $170.13 | $170.52 | $170.52 | 8,045,627 |
| 2023-04-17 | $172.39 | $172.54 | $170.22 | $170.92 | $170.92 | 6,994,748 |
| 2023-04-14 | $172.50 | $172.88 | $171.22 | $172.44 | $172.44 | 4,930,721 |
| 2023-04-13 | $170.25 | $172.47 | $169.82 | $172.09 | $172.09 | 6,856,568 |
| 2023-04-12 | $170.45 | $171.12 | $169.47 | $169.82 | $169.82 | 6,157,875 |
| 2023-04-11 | $169.07 | $170.34 | $168.07 | $169.22 | $169.22 | 5,469,592 |
| 2023-04-10 | $168.49 | $169.68 | $167.31 | $168.29 | $168.29 | 5,923,503 |
| 2023-04-06 | $169.35 | $169.41 | $167.13 | $167.65 | $167.65 | 5,803,168 |
| 2023-04-05 | $169.26 | $170.44 | $167.74 | $169.88 | $169.88 | 6,478,114 |
| 2023-04-04 | $171.14 | $171.14 | $167.72 | $169.04 | $169.04 | 7,521,448 |
| 2023-04-03 | $169.80 | $171.10 | $168.92 | $169.95 | $169.95 | 12,868,174 |
| 2023-03-31 | $162.70 | $163.72 | $162.15 | $163.16 | $163.16 | 7,041,436 |
| 2023-03-30 | $162.25 | $163.01 | $161.58 | $162.39 | $162.39 | 6,322,353 |
| 2023-03-29 | $160.62 | $161.32 | $159.33 | $160.86 | $160.86 | 7,569,727 |
| 2023-03-28 | $157.28 | $160.19 | $156.68 | $159.49 | $159.49 | 5,605,382 |
| 2023-03-27 | $157.40 | $158.48 | $155.69 | $157.65 | $157.65 | 7,006,768 |
| 2023-03-24 | $152.10 | $156.65 | $151.83 | $156.06 | $156.06 | 6,601,923 |
| 2023-03-23 | $157.02 | $158.76 | $153.14 | $154.52 | $154.52 | 7,859,437 |
| 2023-03-22 | $159.87 | $160.06 | $155.93 | $156.07 | $156.07 | 6,314,994 |
| 2023-03-21 | $157.16 | $159.57 | $156.47 | $159.31 | $159.31 | 9,753,541 |
| 2023-03-20 | $151.74 | $155.78 | $151.29 | $154.58 | $154.58 | 8,461,413 |
| 2023-03-17 | $153.62 | $155.38 | $150.60 | $152.34 | $152.34 | 33,161,774 |
| 2023-03-16 | $150.16 | $155.47 | $149.91 | $154.29 | $154.29 | 12,852,173 |
| 2023-03-15 | $155.59 | $157.95 | $152.01 | $153.80 | $153.80 | 14,063,141 |
| 2023-03-14 | $158.26 | $164.02 | $157.88 | $160.76 | $160.76 | 10,035,193 |
| 2023-03-13 | $156.44 | $160.95 | $153.80 | $158.71 | $158.71 | 10,106,133 |
| 2023-03-10 | $160.94 | $164.67 | $158.67 | $159.67 | $159.67 | 7,385,803 |
| 2023-03-09 | $163.79 | $165.49 | $160.19 | $160.51 | $160.51 | 6,214,745 |
| 2023-03-08 | $163.23 | $165.29 | $161.38 | $162.99 | $162.99 | 5,435,819 |
| 2023-03-07 | $165.70 | $166.60 | $163.58 | $164.03 | $164.03 | 7,392,967 |
| 2023-03-06 | $164.34 | $166.80 | $163.81 | $166.17 | $166.17 | 7,703,600 |
| 2023-03-03 | $160.87 | $165.58 | $160.42 | $164.96 | $164.96 | 6,007,546 |
| 2023-03-02 | $161.98 | $163.49 | $161.59 | $162.56 | $162.56 | 5,582,097 |
| 2023-03-01 | $160.92 | $163.59 | $160.59 | $162.05 | $162.05 | 7,470,391 |
| 2023-02-28 | $164.32 | $164.32 | $160.28 | $160.77 | $160.77 | 10,854,226 |
| 2023-02-27 | $163.01 | $163.37 | $161.92 | $162.82 | $162.82 | 6,386,760 |
| 2023-02-24 | $160.77 | $162.60 | $159.15 | $162.41 | $162.41 | 5,330,180 |
| 2023-02-23 | $162.25 | $162.84 | $160.56 | $161.93 | $161.93 | 6,445,523 |
| 2023-02-22 | $160.28 | $161.66 | $158.91 | $160.35 | $160.35 | 6,205,935 |
| 2023-02-21 | $162.18 | $163.75 | $160.70 | $161.00 | $161.00 | 7,259,738 |
| 2023-02-17 | $164.73 | $164.84 | $161.85 | $162.85 | $162.85 | 9,612,107 |
| 2023-02-16 | $168.19 | $168.66 | $166.40 | $166.57 | $166.57 | 6,727,542 |
| 2023-02-15 | $169.40 | $169.52 | $167.50 | $169.01 | $169.01 | 8,888,908 |
| 2023-02-14 | $170.48 | $173.51 | $169.98 | $172.32 | $170.79 | 8,077,335 |
| 2023-02-13 | $171.32 | $171.90 | $169.77 | $171.01 | $169.50 | 9,442,889 |
| 2023-02-10 | $170.80 | $172.73 | $170.78 | $171.97 | $170.45 | 11,602,394 |
| 2023-02-09 | $170.23 | $170.66 | $168.00 | $168.44 | $166.95 | 10,123,359 |
| 2023-02-08 | $172.48 | $174.07 | $169.47 | $170.00 | $168.49 | 9,784,725 |
| 2023-02-07 | $170.07 | $174.39 | $169.61 | $174.09 | $172.55 | 10,256,500 |
| 2023-02-06 | $169.56 | $170.12 | $167.37 | $169.64 | $168.14 | 7,659,492 |
| 2023-02-03 | $169.86 | $171.55 | $168.49 | $169.45 | $167.95 | 8,404,871 |
| 2023-02-02 | $171.13 | $171.43 | $166.82 | $169.01 | $167.51 | 10,463,350 |
| 2023-02-01 | $173.31 | $173.66 | $169.54 | $171.36 | $169.84 | 11,526,400 |
| 2023-01-31 | $172.75 | $174.63 | $171.42 | $174.02 | $172.48 | 14,481,276 |
| 2023-01-30 | $178.00 | $178.34 | $173.67 | $174.20 | $172.66 | 11,476,042 |
| 2023-01-27 | $184.23 | $184.23 | $177.92 | $179.45 | $177.86 | 19,654,686 |
| 2023-01-26 | $184.99 | $187.81 | $183.48 | $187.79 | $186.13 | 14,307,824 |
| 2023-01-25 | $179.29 | $180.03 | $176.35 | $179.08 | $177.49 | 6,727,512 |
| 2023-01-24 | $181.09 | $182.00 | $178.70 | $180.83 | $179.23 | 5,988,995 |
| 2023-01-23 | $181.21 | $182.55 | $180.03 | $180.66 | $179.06 | 8,381,315 |
| 2023-01-20 | $178.81 | $181.36 | $177.52 | $180.90 | $179.30 | 10,477,905 |
| 2023-01-19 | $176.61 | $179.95 | $176.16 | $179.00 | $177.41 | 5,907,163 |
| 2023-01-18 | $180.82 | $182.38 | $176.94 | $177.23 | $175.66 | 8,899,185 |
| 2023-01-17 | $178.44 | $181.32 | $178.18 | $180.49 | $178.89 | 10,697,748 |
| 2023-01-13 | $177.09 | $177.99 | $175.68 | $177.56 | $177.56 | 5,726,331 |
| 2023-01-12 | $175.99 | $178.37 | $175.90 | $177.08 | $177.08 | 6,891,351 |
| 2023-01-11 | $177.89 | $178.14 | $174.30 | $175.20 | $175.20 | 6,962,580 |
| 2023-01-10 | $176.40 | $176.71 | $173.72 | $176.04 | $176.04 | 8,307,049 |
| 2023-01-09 | $178.26 | $178.33 | $174.38 | $175.18 | $175.18 | 8,385,636 |
| 2023-01-06 | $177.02 | $179.39 | $175.70 | $176.56 | $176.56 | 7,191,222 |
| 2023-01-05 | $171.50 | $176.19 | $171.24 | $175.24 | $175.24 | 6,088,214 |
| 2023-01-04 | $170.95 | $174.29 | $170.85 | $172.14 | $172.14 | 7,684,494 |
| 2023-01-03 | $178.04 | $179.00 | $171.51 | $173.99 | $173.99 | 7,565,431 |
| 2022-12-30 | $178.03 | $179.95 | $177.70 | $179.49 | $179.49 | 5,005,094 |
| 2022-12-29 | $176.65 | $179.20 | $176.65 | $178.32 | $178.32 | 4,142,090 |
| 2022-12-28 | $178.86 | $179.30 | $175.93 | $176.98 | $176.98 | 4,494,350 |
| 2022-12-27 | $178.36 | $180.23 | $177.40 | $179.63 | $179.63 | 5,167,962 |
| 2022-12-23 | $174.10 | $177.58 | $173.69 | $177.40 | $177.40 | 6,079,120 |
| 2022-12-22 | $175.16 | $175.21 | $168.33 | $172.08 | $172.08 | 5,756,793 |
| 2022-12-21 | $175.19 | $175.96 | $173.16 | $174.70 | $174.70 | 5,479,426 |
| 2022-12-20 | $169.81 | $173.29 | $169.60 | $172.67 | $172.67 | 6,199,128 |
| 2022-12-19 | $170.11 | $170.82 | $168.25 | $169.88 | $169.88 | 7,131,563 |
| 2022-12-16 | $168.53 | $170.15 | $167.10 | $168.72 | $168.72 | 23,876,042 |
| 2022-12-15 | $170.60 | $171.37 | $168.06 | $171.04 | $171.04 | 7,273,274 |
| 2022-12-14 | $174.49 | $174.92 | $171.27 | $172.33 | $172.33 | 7,045,514 |
| 2022-12-13 | $173.57 | $174.46 | $172.48 | $173.53 | $173.53 | 7,838,780 |
| 2022-12-12 | $168.93 | $170.52 | $167.71 | $169.75 | $169.75 | 9,364,900 |
| 2022-12-09 | $172.30 | $173.19 | $167.93 | $168.00 | $168.00 | 10,754,284 |
| 2022-12-08 | $176.25 | $176.40 | $172.03 | $173.54 | $173.54 | 8,076,601 |
| 2022-12-07 | $171.06 | $174.58 | $170.85 | $172.52 | $172.52 | 6,936,345 |
| 2022-12-06 | $175.51 | $178.06 | $171.12 | $172.01 | $172.01 | 8,764,989 |
| 2022-12-05 | $182.67 | $182.95 | $174.63 | $176.56 | $176.56 | 8,162,195 |
| 2022-12-02 | $181.53 | $183.63 | $179.93 | $181.03 | $181.03 | 6,852,304 |
| 2022-12-01 | $184.26 | $184.55 | $181.44 | $182.49 | $182.49 | 5,217,378 |
| 2022-11-30 | $182.85 | $183.34 | $179.62 | $183.31 | $183.31 | 10,079,484 |
| 2022-11-29 | $180.26 | $181.85 | $179.65 | $181.03 | $181.03 | 6,985,359 |
| 2022-11-28 | $180.28 | $181.47 | $177.96 | $178.36 | $178.36 | 9,367,156 |
| 2022-11-25 | $184.89 | $185.30 | $183.31 | $183.70 | $183.70 | 2,796,407 |
| 2022-11-23 | $183.21 | $185.15 | $182.58 | $184.24 | $184.24 | 5,831,218 |
| 2022-11-22 | $183.75 | $186.56 | $183.08 | $185.89 | $185.89 | 9,017,994 |
| 2022-11-21 | $179.73 | $181.70 | $175.82 | $181.24 | $181.24 | 8,432,869 |
| 2022-11-18 | $180.96 | $183.41 | $179.65 | $182.99 | $182.99 | 7,661,469 |
| 2022-11-17 | $181.51 | $184.23 | $180.27 | $184.09 | $184.09 | 6,553,224 |
| 2022-11-16 | $186.54 | $187.82 | $183.68 | $184.99 | $183.57 | 7,941,075 |
| 2022-11-15 | $187.12 | $188.44 | $185.27 | $188.05 | $186.61 | 7,747,319 |
| 2022-11-14 | $186.31 | $189.68 | $186.18 | $186.55 | $185.12 | 9,722,363 |
| 2022-11-11 | $184.05 | $187.10 | $183.89 | $186.46 | $185.03 | 8,428,326 |
| 2022-11-10 | $182.23 | $182.33 | $178.04 | $181.30 | $179.91 | 6,981,533 |
| 2022-11-09 | $183.61 | $183.81 | $177.22 | $177.93 | $176.57 | 8,021,724 |
| 2022-11-08 | $185.32 | $186.25 | $183.86 | $185.34 | $183.92 | 6,308,242 |
| 2022-11-07 | $182.50 | $186.38 | $182.11 | $185.61 | $184.19 | 7,577,990 |
| 2022-11-04 | $184.84 | $185.40 | $180.60 | $183.42 | $183.42 | 7,439,992 |
| 2022-11-03 | $177.97 | $182.19 | $177.41 | $181.13 | $181.13 | 6,607,761 |
| 2022-11-02 | $180.93 | $182.90 | $178.27 | $178.50 | $178.50 | 8,095,097 |
| 2022-11-01 | $183.87 | $184.50 | $181.90 | $182.22 | $182.22 | 9,185,616 |
| 2022-10-31 | $178.06 | $183.84 | $178.06 | $180.90 | $180.90 | 13,281,031 |
| 2022-10-28 | $181.47 | $182.86 | $176.53 | $179.98 | $179.98 | 10,773,913 |
| 2022-10-27 | $179.89 | $181.40 | $177.48 | $177.90 | $177.90 | 9,177,445 |
| 2022-10-26 | $175.32 | $178.48 | $175.17 | $177.09 | $177.09 | 6,867,398 |
| 2022-10-25 | $173.06 | $175.00 | $172.17 | $174.93 | $174.93 | 7,280,616 |
| 2022-10-24 | $172.08 | $174.67 | $171.61 | $173.13 | $173.13 | 7,007,718 |
| 2022-10-21 | $169.15 | $173.84 | $168.85 | $173.19 | $173.19 | 7,971,263 |
| 2022-10-20 | $169.30 | $171.82 | $167.94 | $168.96 | $168.96 | 8,871,544 |
| 2022-10-19 | $163.59 | $169.21 | $163.59 | $168.00 | $168.00 | 9,766,782 |
| 2022-10-18 | $162.36 | $163.31 | $158.96 | $162.72 | $162.72 | 5,631,214 |
| 2022-10-17 | $163.29 | $164.91 | $161.10 | $161.31 | $161.31 | 5,890,355 |
| 2022-10-14 | $164.04 | $165.46 | $159.93 | $160.14 | $160.14 | 7,330,891 |
| 2022-10-13 | $156.35 | $165.99 | $156.35 | $165.28 | $165.28 | 10,227,528 |
| 2022-10-12 | $156.14 | $158.81 | $155.52 | $157.64 | $157.64 | 4,942,040 |
| 2022-10-11 | $154.75 | $159.93 | $154.11 | $157.17 | $157.17 | 7,533,526 |
| 2022-10-10 | $161.00 | $161.47 | $156.44 | $157.14 | $157.14 | 5,904,458 |
| 2022-10-07 | $162.51 | $163.93 | $159.06 | $160.03 | $160.03 | 9,972,528 |
| 2022-10-06 | $157.34 | $161.94 | $157.20 | $161.42 | $161.42 | 9,498,285 |
| 2022-10-05 | $155.84 | $159.73 | $154.80 | $158.53 | $158.53 | 10,633,060 |
| 2022-10-04 | $154.43 | $157.88 | $153.63 | $157.63 | $157.63 | 9,520,192 |
| 2022-10-03 | $148.97 | $152.34 | $148.30 | $151.73 | $151.73 | 9,597,434 |
| 2022-09-30 | $144.03 | $145.14 | $142.49 | $143.67 | $143.67 | 9,402,735 |
| 2022-09-29 | $144.51 | $145.41 | $142.27 | $144.77 | $144.77 | 8,197,558 |
| 2022-09-28 | $142.08 | $146.44 | $141.40 | $145.78 | $145.78 | 8,279,791 |
| 2022-09-27 | $142.29 | $143.77 | $140.46 | $141.02 | $141.02 | 10,121,025 |
| 2022-09-26 | $143.57 | $145.05 | $140.89 | $140.96 | $140.96 | 9,443,962 |
| 2022-09-23 | $149.75 | $150.18 | $143.66 | $144.77 | $144.77 | 13,919,660 |
| 2022-09-22 | $157.60 | $158.28 | $154.74 | $154.89 | $154.89 | 6,344,457 |
| 2022-09-21 | $158.31 | $158.78 | $154.95 | $155.01 | $155.01 | 6,876,977 |
| 2022-09-20 | $156.04 | $156.85 | $154.34 | $156.28 | $156.28 | 8,955,194 |
| 2022-09-19 | $152.93 | $156.95 | $152.80 | $156.90 | $156.90 | 6,813,836 |
| 2022-09-16 | $160.52 | $161.14 | $155.61 | $156.45 | $156.45 | 43,741,590 |
| 2022-09-15 | $160.68 | $161.70 | $159.58 | $160.62 | $160.62 | 9,664,953 |
| 2022-09-14 | $160.94 | $163.57 | $160.35 | $163.27 | $163.27 | 11,160,784 |
| 2022-09-13 | $161.41 | $162.66 | $158.74 | $159.41 | $159.41 | 10,308,253 |
| 2022-09-12 | $162.81 | $164.53 | $161.25 | $162.50 | $162.50 | 8,920,774 |
| 2022-09-09 | $158.41 | $160.65 | $157.53 | $159.97 | $159.97 | 8,262,324 |
| 2022-09-08 | $155.59 | $156.38 | $153.38 | $155.95 | $155.95 | 9,232,512 |
| 2022-09-07 | $154.06 | $155.82 | $152.62 | $155.11 | $155.11 | 9,442,085 |
| 2022-09-06 | $159.89 | $159.99 | $155.71 | $157.12 | $157.12 | 8,458,003 |
| 2022-09-02 | $158.24 | $159.13 | $156.72 | $157.85 | $157.85 | 7,526,632 |
| 2022-09-01 | $156.48 | $156.88 | $153.23 | $155.54 | $155.54 | 8,244,374 |
| 2022-08-31 | $157.61 | $161.41 | $156.15 | $158.06 | $158.06 | 13,582,719 |
| 2022-08-30 | $162.32 | $162.56 | $158.76 | $160.62 | $160.62 | 8,814,325 |
| 2022-08-29 | $163.89 | $166.83 | $163.64 | $164.63 | $164.63 | 8,437,407 |
| 2022-08-26 | $164.18 | $166.13 | $162.46 | $163.41 | $163.41 | 7,765,789 |
| 2022-08-25 | $163.92 | $164.90 | $162.61 | $164.62 | $164.62 | 8,050,712 |
| 2022-08-24 | $161.66 | $163.35 | $160.67 | $163.19 | $163.19 | 9,468,086 |
| 2022-08-23 | $159.10 | $162.34 | $158.71 | $161.99 | $161.99 | 10,354,806 |
| 2022-08-22 | $156.69 | $157.74 | $154.42 | $156.90 | $156.90 | 9,146,956 |
| 2022-08-19 | $158.46 | $159.74 | $157.62 | $157.69 | $157.69 | 6,834,151 |
| 2022-08-18 | $157.15 | $159.66 | $157.09 | $159.02 | $159.02 | 6,477,525 |
| 2022-08-17 | $156.63 | $159.34 | $155.51 | $157.70 | $156.30 | 6,741,052 |
| 2022-08-16 | $157.41 | $157.92 | $155.82 | $156.41 | $155.03 | 7,218,400 |
| 2022-08-15 | $155.18 | $157.79 | $153.44 | $156.81 | $155.42 | 8,975,241 |
| 2022-08-12 | $158.25 | $159.91 | $157.14 | $159.85 | $158.44 | 7,244,736 |
| 2022-08-11 | $158.11 | $161.16 | $157.62 | $159.62 | $158.21 | 7,888,554 |
| 2022-08-10 | $156.00 | $156.47 | $152.93 | $155.82 | $154.44 | 6,145,793 |
| 2022-08-09 | $155.94 | $157.80 | $154.60 | $155.41 | $154.03 | 5,842,157 |
| 2022-08-08 | $153.59 | $154.98 | $153.15 | $153.41 | $152.05 | 5,971,746 |
| 2022-08-05 | $149.64 | $155.01 | $149.02 | $153.64 | $152.28 | 7,170,150 |
| 2022-08-04 | $155.32 | $155.44 | $150.73 | $151.14 | $149.80 | 10,640,043 |
| 2022-08-03 | $159.31 | $159.96 | $154.35 | $155.36 | $153.98 | 8,751,360 |
| 2022-08-02 | $160.89 | $161.47 | $158.30 | $159.14 | $157.73 | 5,928,321 |
| 2022-08-01 | $161.18 | $161.86 | $159.15 | $160.51 | $159.09 | 8,017,771 |
| 2022-07-29 | $156.55 | $164.66 | $155.90 | $163.78 | $162.33 | 17,143,672 |
| 2022-07-28 | $150.69 | $151.47 | $148.03 | $150.39 | $149.06 | 6,574,257 |
| 2022-07-27 | $148.34 | $150.20 | $146.66 | $149.26 | $147.94 | 6,223,030 |
| 2022-07-26 | $149.50 | $150.68 | $146.53 | $147.32 | $146.02 | 6,112,846 |
| 2022-07-25 | $145.70 | $148.61 | $144.18 | $148.48 | $147.17 | 6,210,859 |
| 2022-07-22 | $145.56 | $146.30 | $143.42 | $144.19 | $142.91 | 5,889,480 |
| 2022-07-21 | $143.12 | $145.47 | $141.50 | $145.40 | $144.11 | 6,724,233 |
| 2022-07-20 | $144.50 | $147.26 | $143.32 | $146.52 | $145.22 | 7,856,587 |
| 2022-07-19 | $139.69 | $145.01 | $139.42 | $144.61 | $143.33 | 9,152,131 |
| 2022-07-18 | $140.56 | $142.14 | $139.08 | $139.58 | $138.34 | 7,943,901 |
| 2022-07-15 | $138.96 | $138.96 | $136.43 | $137.65 | $136.43 | 7,051,940 |
| 2022-07-14 | $134.31 | $136.16 | $132.54 | $135.94 | $134.74 | 10,150,199 |
| 2022-07-13 | $137.61 | $140.73 | $137.14 | $137.99 | $136.77 | 9,414,621 |
| 2022-07-12 | $138.50 | $139.62 | $137.26 | $138.92 | $137.69 | 8,653,904 |
| 2022-07-11 | $141.91 | $142.85 | $139.93 | $141.51 | $140.26 | 7,058,086 |
| 2022-07-08 | $144.88 | $145.45 | $141.09 | $142.77 | $141.51 | 7,915,513 |
| 2022-07-07 | $144.10 | $145.30 | $143.08 | $143.52 | $142.25 | 12,741,789 |
| 2022-07-06 | $141.66 | $143.26 | $136.80 | $140.78 | $139.53 | 12,421,182 |
| 2022-07-05 | $143.65 | $144.54 | $139.41 | $142.66 | $141.40 | 11,518,342 |
| 2022-07-01 | $146.60 | $146.96 | $142.47 | $146.51 | $145.21 | 7,684,648 |
| 2022-06-30 | $144.55 | $147.92 | $143.41 | $144.78 | $143.50 | 10,684,987 |
| 2022-06-29 | $151.63 | $152.11 | $146.09 | $146.98 | $145.68 | 9,082,908 |
| 2022-06-28 | $150.88 | $152.19 | $148.11 | $149.94 | $148.61 | 9,188,157 |
| 2022-06-27 | $145.86 | $148.82 | $145.60 | $147.57 | $146.26 | 9,242,394 |
| 2022-06-24 | $145.20 | $147.09 | $142.60 | $144.77 | $143.49 | 11,108,283 |
| 2022-06-23 | $148.79 | $149.23 | $140.15 | $142.43 | $141.17 | 15,713,650 |
| 2022-06-22 | $148.07 | $150.80 | $146.33 | $147.87 | $146.56 | 13,746,273 |
| 2022-06-21 | $152.05 | $156.02 | $151.44 | $154.59 | $153.22 | 13,771,959 |
| 2022-06-17 | $154.88 | $155.47 | $145.79 | $148.38 | $147.07 | 35,575,072 |
| 2022-06-16 | $159.94 | $160.54 | $153.75 | $155.48 | $154.10 | 18,125,946 |
| 2022-06-15 | $166.78 | $167.85 | $161.94 | $164.26 | $162.81 | 11,565,259 |
| 2022-06-14 | $169.37 | $172.29 | $165.84 | $167.55 | $166.07 | 10,269,314 |
| 2022-06-13 | $171.61 | $172.00 | $164.06 | $167.33 | $165.85 | 14,614,909 |
| 2022-06-10 | $176.37 | $178.57 | $173.65 | $175.40 | $173.85 | 9,531,887 |
| 2022-06-09 | $180.03 | $180.64 | $177.39 | $177.52 | $175.95 | 9,767,334 |
| 2022-06-08 | $180.95 | $182.40 | $180.25 | $181.13 | $179.53 | 8,715,219 |
| 2022-06-07 | $177.47 | $180.66 | $176.92 | $180.20 | $178.61 | 9,668,277 |
| 2022-06-06 | $177.90 | $178.00 | $175.51 | $176.83 | $175.26 | 6,734,222 |
| 2022-06-03 | $176.00 | $178.25 | $176.00 | $177.60 | $176.03 | 8,435,276 |
| 2022-06-02 | $174.74 | $176.51 | $174.10 | $176.00 | $174.44 | 7,441,942 |
| 2022-06-01 | $176.73 | $178.13 | $174.94 | $176.32 | $174.76 | 8,824,083 |
| 2022-05-31 | $179.96 | $180.96 | $173.47 | $174.66 | $173.11 | 20,547,567 |
| 2022-05-27 | $176.52 | $178.35 | $175.69 | $178.28 | $176.70 | 10,512,286 |
| 2022-05-26 | $176.49 | $177.93 | $175.01 | $176.59 | $175.03 | 11,213,897 |
| 2022-05-25 | $173.14 | $175.99 | $172.97 | $175.41 | $173.86 | 10,174,492 |
| 2022-05-24 | $170.69 | $173.58 | $169.81 | $172.64 | $171.11 | 9,782,746 |
| 2022-05-23 | $169.43 | $172.96 | $169.11 | $171.72 | $170.20 | 10,216,368 |
| 2022-05-20 | $168.88 | $171.04 | $164.09 | $167.82 | $166.33 | 9,615,014 |
| 2022-05-19 | $164.63 | $169.64 | $162.83 | $166.86 | $165.38 | 10,958,664 |
| 2022-05-18 | $174.12 | $174.13 | $165.79 | $168.06 | $166.57 | 13,107,484 |
| 2022-05-17 | $174.84 | $175.65 | $172.61 | $174.03 | $171.04 | 12,827,565 |
| 2022-05-16 | $169.00 | $174.97 | $168.86 | $173.01 | $170.04 | 13,296,287 |
| 2022-05-13 | $166.50 | $168.79 | $164.88 | $167.87 | $164.99 | 9,229,903 |
| 2022-05-12 | $163.22 | $164.85 | $158.86 | $164.71 | $161.88 | 8,936,447 |
| 2022-05-11 | $163.58 | $167.46 | $162.51 | $163.16 | $160.36 | 9,105,510 |
| 2022-05-10 | $162.21 | $164.19 | $157.87 | $160.78 | $158.02 | 11,635,989 |
| 2022-05-09 | $167.75 | $167.75 | $158.48 | $159.25 | $156.52 | 14,110,669 |
| 2022-05-06 | $168.27 | $170.97 | $165.42 | $170.69 | $167.76 | 10,418,069 |
| 2022-05-05 | $169.26 | $169.50 | $162.65 | $166.26 | $163.41 | 9,807,618 |
| 2022-05-04 | $164.97 | $167.89 | $163.47 | $167.59 | $164.71 | 9,137,348 |
| 2022-05-03 | $159.57 | $163.43 | $159.26 | $162.49 | $159.70 | 8,827,214 |
| 2022-05-02 | $156.31 | $160.00 | $155.15 | $159.75 | $157.01 | 11,559,035 |
| 2022-04-29 | $161.28 | $162.44 | $156.29 | $156.67 | $153.98 | 14,713,218 |
| 2022-04-28 | $157.45 | $163.00 | $154.93 | $161.79 | $159.01 | 9,366,444 |
| 2022-04-27 | $157.08 | $157.92 | $154.52 | $156.24 | $153.56 | 10,396,640 |
| 2022-04-26 | $158.82 | $160.37 | $156.39 | $156.53 | $153.84 | 9,747,255 |
| 2022-04-25 | $155.73 | $158.36 | $151.36 | $157.49 | $154.79 | 15,449,845 |
| 2022-04-22 | $164.38 | $165.47 | $160.86 | $160.95 | $158.19 | 12,160,115 |
| 2022-04-21 | $171.74 | $172.44 | $163.83 | $164.58 | $161.76 | 14,594,792 |
| 2022-04-20 | $171.62 | $173.58 | $171.46 | $172.53 | $169.57 | 7,426,801 |
| 2022-04-19 | $173.08 | $173.69 | $171.03 | $171.83 | $168.88 | 6,970,194 |
| 2022-04-18 | $173.00 | $174.54 | $171.87 | $173.89 | $170.91 | 7,639,045 |
| 2022-04-14 | $170.69 | $172.94 | $170.56 | $171.59 | $168.65 | 9,421,052 |
| 2022-04-13 | $170.93 | $172.08 | $168.29 | $171.67 | $168.72 | 7,330,690 |
| 2022-04-12 | $168.97 | $172.68 | $168.15 | $169.01 | $166.11 | 9,528,372 |
| 2022-04-11 | $168.57 | $168.78 | $164.91 | $165.56 | $162.72 | 10,206,072 |
| 2022-04-08 | $167.05 | $171.10 | $167.02 | $169.93 | $167.01 | 10,801,182 |
| 2022-04-07 | $165.10 | $167.70 | $163.42 | $167.10 | $164.23 | 8,018,385 |
| 2022-04-06 | $164.83 | $167.01 | $164.33 | $164.81 | $161.98 | 9,268,988 |
| 2022-04-05 | $165.03 | $167.72 | $163.10 | $163.36 | $160.56 | 9,514,376 |
| 2022-04-04 | $165.00 | $165.45 | $163.00 | $164.37 | $161.55 | 8,723,834 |
| 2022-04-01 | $162.78 | $165.95 | $162.33 | $164.22 | $161.40 | 8,795,255 |
| 2022-03-31 | $163.47 | $166.16 | $162.72 | $162.83 | $160.04 | 10,395,918 |
| 2022-03-30 | $165.24 | $166.35 | $163.66 | $165.48 | $162.64 | 9,905,997 |
| 2022-03-29 | $163.51 | $164.48 | $160.50 | $164.32 | $161.50 | 15,102,586 |
| 2022-03-28 | $165.90 | $166.63 | $165.13 | $166.35 | $163.50 | 9,992,000 |
| 2022-03-25 | $165.22 | $169.69 | $165.16 | $169.31 | $166.41 | 10,152,095 |
| 2022-03-24 | $166.43 | $167.40 | $165.00 | $166.30 | $163.45 | 9,024,821 |
| 2022-03-23 | $166.00 | $167.35 | $164.94 | $165.86 | $163.01 | 10,754,998 |
| 2022-03-22 | $163.69 | $165.26 | $162.58 | $164.09 | $161.28 | 11,034,860 |
| 2022-03-21 | $163.02 | $165.58 | $162.72 | $164.64 | $161.82 | 13,075,385 |
| 2022-03-18 | $160.89 | $161.73 | $158.78 | $161.73 | $158.96 | 22,623,197 |
| 2022-03-17 | $159.95 | $160.99 | $157.92 | $160.44 | $157.69 | 15,750,666 |
| 2022-03-16 | $158.79 | $160.50 | $156.21 | $157.71 | $155.00 | 22,299,742 |
| 2022-03-15 | $159.11 | $160.19 | $155.26 | $158.28 | $155.56 | 28,534,397 |
| 2022-03-14 | $166.21 | $168.35 | $164.30 | $166.72 | $163.86 | 25,156,193 |
| 2022-03-11 | $165.89 | $172.98 | $165.88 | $170.90 | $167.97 | 28,423,555 |
| 2022-03-10 | $168.74 | $174.76 | $168.29 | $170.82 | $167.89 | 34,913,612 |
| 2022-03-09 | $162.77 | $169.77 | $161.21 | $166.27 | $163.42 | 43,429,994 |
| 2022-03-08 | $164.31 | $174.00 | $164.10 | $170.53 | $167.60 | 57,231,027 |
| 2022-03-07 | $159.90 | $162.10 | $155.72 | $162.04 | $159.26 | 34,824,671 |
| 2022-03-04 | $155.79 | $159.95 | $155.09 | $158.65 | $155.93 | 29,053,440 |
| 2022-03-03 | $152.26 | $157.12 | $151.75 | $156.22 | $153.54 | 22,492,887 |
| 2022-03-02 | $150.20 | $155.75 | $150.05 | $154.14 | $151.50 | 31,329,537 |
| 2022-03-01 | $145.01 | $149.96 | $144.70 | $149.72 | $147.15 | 31,159,890 |
| 2022-02-28 | $139.27 | $144.00 | $138.65 | $144.00 | $141.53 | 24,394,290 |
| 2022-02-25 | $135.96 | $140.50 | $135.43 | $140.38 | $137.97 | 28,028,029 |
| 2022-02-24 | $137.93 | $138.23 | $131.72 | $134.85 | $132.54 | 22,108,907 |
| 2022-02-23 | $132.93 | $136.08 | $132.56 | $135.55 | $133.22 | 16,134,237 |
| 2022-02-22 | $137.00 | $137.00 | $130.52 | $132.40 | $130.13 | 19,328,990 |
| 2022-02-18 | $132.82 | $133.91 | $132.05 | $133.42 | $131.13 | 10,691,818 |
| 2022-02-17 | $134.17 | $134.58 | $132.45 | $133.61 | $131.32 | 10,073,937 |
| 2022-02-16 | $134.95 | $136.16 | $133.76 | $134.30 | $132.00 | 11,348,840 |
| 2022-02-15 | $133.08 | $134.84 | $132.18 | $134.26 | $131.96 | 11,751,999 |
| 2022-02-14 | $137.94 | $138.05 | $135.05 | $136.67 | $132.92 | 15,944,961 |
| 2022-02-11 | $136.86 | $139.44 | $136.28 | $138.81 | $135.00 | 12,821,226 |
| 2022-02-10 | $137.56 | $138.79 | $135.39 | $136.04 | $132.31 | 11,012,720 |
| 2022-02-09 | $136.72 | $138.34 | $136.10 | $137.79 | $134.01 | 10,140,782 |
| 2022-02-08 | $138.18 | $138.43 | $135.01 | $136.44 | $132.70 | 11,021,577 |
| 2022-02-07 | $135.34 | $139.43 | $134.83 | $138.55 | $134.75 | 18,422,548 |
| 2022-02-04 | $135.01 | $137.00 | $135.01 | $135.88 | $132.15 | 13,034,732 |
| 2022-02-03 | $134.85 | $135.35 | $133.19 | $134.20 | $130.52 | 9,447,690 |
| 2022-02-02 | $134.35 | $135.80 | $132.80 | $135.41 | $131.69 | 10,906,716 |
| 2022-02-01 | $130.83 | $135.74 | $130.51 | $134.79 | $131.09 | 16,169,726 |
| 2022-01-31 | $130.19 | $131.86 | $129.33 | $131.33 | $127.73 | 16,401,779 |
| 2022-01-28 | $130.00 | $132.06 | $128.07 | $130.61 | $127.03 | 24,817,826 |
| 2022-01-27 | $134.45 | $137.00 | $133.59 | $135.37 | $131.66 | 20,654,130 |
| 2022-01-26 | $132.90 | $134.71 | $131.59 | $132.69 | $129.05 | 17,266,510 |
| 2022-01-25 | $127.12 | $132.74 | $125.27 | $132.59 | $128.95 | 19,984,517 |
| 2022-01-24 | $124.45 | $127.73 | $122.84 | $127.18 | $123.69 | 19,532,204 |
| 2022-01-21 | $127.76 | $128.40 | $126.23 | $126.91 | $123.43 | 13,055,711 |
| 2022-01-20 | $128.27 | $130.86 | $127.88 | $128.45 | $124.93 | 11,370,408 |
| 2022-01-19 | $129.95 | $130.15 | $128.54 | $128.91 | $125.37 | 11,664,605 |
| 2022-01-18 | $129.69 | $130.00 | $127.87 | $129.38 | $125.83 | 12,783,540 |
| 2022-01-14 | $126.76 | $129.20 | $126.76 | $128.96 | $125.42 | 13,281,014 |
| 2022-01-13 | $127.14 | $128.10 | $126.45 | $126.80 | $123.32 | 9,691,264 |
| 2022-01-12 | $127.99 | $128.43 | $126.47 | $127.33 | $123.84 | 12,469,166 |
| 2022-01-11 | $125.86 | $128.00 | $124.83 | $127.97 | $124.46 | 14,345,991 |
| 2022-01-10 | $125.15 | $125.69 | $123.86 | $125.11 | $121.68 | 12,626,136 |
| 2022-01-07 | $123.55 | $125.54 | $122.95 | $125.03 | $121.60 | 14,164,604 |
| 2022-01-06 | $123.62 | $124.32 | $121.64 | $123.26 | $119.88 | 13,318,510 |
| 2022-01-05 | $122.24 | $123.84 | $122.07 | $122.22 | $118.87 | 15,487,063 |
| 2022-01-04 | $119.95 | $121.98 | $119.66 | $121.43 | $118.10 | 16,413,082 |
| 2022-01-03 | $117.42 | $119.69 | $117.29 | $119.26 | $115.99 | 10,721,647 |
| 2021-12-31 | $117.38 | $118.09 | $117.13 | $117.35 | $114.13 | 5,683,747 |
| 2021-12-30 | $118.13 | $118.69 | $117.34 | $117.43 | $114.21 | 6,015,963 |
| 2021-12-29 | $118.08 | $118.65 | $117.29 | $117.95 | $114.71 | 6,957,392 |
| 2021-12-28 | $118.66 | $119.34 | $118.04 | $118.56 | $115.31 | 6,516,975 |
| 2021-12-27 | $116.07 | $118.82 | $115.41 | $118.79 | $115.53 | 7,746,498 |
| 2021-12-23 | $116.51 | $117.92 | $116.40 | $116.41 | $113.22 | 7,416,618 |
| 2021-12-22 | $115.42 | $116.68 | $114.41 | $116.13 | $112.94 | 8,345,209 |
| 2021-12-21 | $114.43 | $116.07 | $114.29 | $115.47 | $112.30 | 11,368,243 |
| 2021-12-20 | $111.86 | $113.71 | $110.73 | $113.65 | $110.53 | 13,464,426 |
| 2021-12-17 | $115.92 | $116.46 | $113.53 | $113.60 | $110.48 | 22,768,789 |
| 2021-12-16 | $116.19 | $118.19 | $115.92 | $116.64 | $113.44 | 11,344,669 |
| 2021-12-15 | $116.32 | $116.32 | $113.95 | $115.56 | $112.39 | 11,069,546 |
| 2021-12-14 | $115.74 | $116.92 | $115.47 | $116.22 | $113.03 | 12,245,285 |
| 2021-12-13 | $117.46 | $117.85 | $115.61 | $115.88 | $112.70 | 8,533,029 |
| 2021-12-10 | $118.93 | $119.20 | $116.87 | $118.34 | $115.09 | 9,090,712 |
| 2021-12-09 | $117.85 | $118.60 | $117.58 | $118.14 | $114.90 | 8,334,720 |
| 2021-12-08 | $118.39 | $119.26 | $117.66 | $118.45 | $115.20 | 8,827,850 |
| 2021-12-07 | $117.24 | $118.66 | $117.24 | $117.92 | $114.68 | 11,419,641 |
| 2021-12-06 | $115.96 | $117.45 | $115.05 | $116.20 | $113.01 | 9,833,881 |
| 2021-12-03 | $116.74 | $117.00 | $113.59 | $114.41 | $111.27 | 10,445,106 |
| 2021-12-02 | $113.25 | $115.70 | $111.93 | $115.14 | $111.98 | 11,392,389 |
| 2021-12-01 | $114.95 | $116.06 | $112.09 | $112.10 | $109.02 | 12,308,070 |
| 2021-11-30 | $113.45 | $115.86 | $112.44 | $112.87 | $109.77 | 24,451,185 |
| 2021-11-29 | $116.34 | $117.17 | $114.71 | $114.85 | $111.70 | 12,003,848 |
| 2021-11-26 | $113.35 | $114.83 | $112.63 | $114.51 | $111.37 | 11,861,780 |
| 2021-11-24 | $116.81 | $118.00 | $116.68 | $117.19 | $113.97 | 8,500,870 |
| 2021-11-23 | $115.19 | $116.84 | $115.06 | $116.30 | $113.11 | 10,375,090 |
| 2021-11-22 | $112.02 | $115.19 | $111.85 | $113.91 | $110.78 | 9,947,752 |
| 2021-11-19 | $112.51 | $113.15 | $111.10 | $111.91 | $108.84 | 13,538,019 |
| 2021-11-18 | $114.85 | $115.38 | $113.41 | $114.45 | $111.31 | 8,371,422 |
| 2021-11-17 | $114.87 | $116.53 | $114.66 | $115.42 | $112.25 | 11,108,044 |
| 2021-11-16 | $117.11 | $118.08 | $116.86 | $117.28 | $112.75 | 10,566,262 |
| 2021-11-15 | $114.95 | $116.95 | $114.27 | $116.82 | $112.31 | 11,050,416 |
| 2021-11-12 | $113.80 | $114.31 | $113.59 | $114.23 | $109.82 | 8,569,368 |
| 2021-11-11 | $113.60 | $114.67 | $113.57 | $114.16 | $109.75 | 7,317,533 |
| 2021-11-10 | $115.76 | $116.21 | $113.66 | $114.15 | $109.74 | 10,305,103 |
| 2021-11-09 | $115.27 | $116.12 | $114.46 | $116.00 | $111.52 | 10,678,967 |
| 2021-11-08 | $115.09 | $115.99 | $114.69 | $115.15 | $110.70 | 7,695,949 |
| 2021-11-05 | $114.27 | $115.05 | $113.93 | $114.74 | $110.31 | 8,102,077 |
| 2021-11-04 | $114.22 | $114.26 | $112.91 | $113.51 | $109.13 | 9,672,950 |
| 2021-11-03 | $112.27 | $113.27 | $111.97 | $113.01 | $108.65 | 10,415,962 |
| 2021-11-02 | $114.18 | $114.19 | $113.21 | $113.83 | $109.44 | 9,154,851 |
| 2021-11-01 | $115.03 | $115.09 | $114.05 | $114.53 | $110.11 | 10,998,839 |
| 2021-10-29 | $114.83 | $115.29 | $113.15 | $114.49 | $110.07 | 15,294,239 |
| 2021-10-28 | $111.58 | $113.27 | $111.58 | $113.12 | $108.75 | 7,538,156 |
| 2021-10-27 | $113.22 | $113.58 | $111.65 | $112.07 | $107.74 | 9,096,093 |
| 2021-10-26 | $113.98 | $114.60 | $113.51 | $114.10 | $109.70 | 7,463,012 |
| 2021-10-25 | $113.53 | $114.35 | $113.30 | $113.85 | $109.46 | 9,579,769 |
| 2021-10-22 | $112.22 | $112.88 | $111.45 | $112.80 | $108.45 | 8,673,794 |
| 2021-10-21 | $112.71 | $112.81 | $110.87 | $111.74 | $107.43 | 9,372,562 |
| 2021-10-20 | $111.09 | $113.17 | $110.78 | $113.16 | $108.79 | 10,811,367 |
| 2021-10-19 | $110.16 | $111.70 | $109.80 | $111.70 | $107.39 | 10,362,811 |
| 2021-10-18 | $110.22 | $110.41 | $108.96 | $109.56 | $105.33 | 10,677,443 |
| 2021-10-15 | $109.77 | $110.03 | $109.43 | $109.61 | $105.38 | 9,968,079 |
| 2021-10-14 | $108.88 | $109.16 | $108.11 | $108.81 | $104.61 | 7,650,588 |
| 2021-10-13 | $106.77 | $108.34 | $106.48 | $107.79 | $103.63 | 9,221,384 |
| 2021-10-12 | $106.99 | $107.58 | $106.17 | $107.15 | $103.01 | 9,085,018 |
| 2021-10-11 | $109.56 | $109.63 | $106.92 | $107.13 | $102.99 | 9,794,816 |
| 2021-10-08 | $106.81 | $108.43 | $106.60 | $108.05 | $103.88 | 10,586,720 |
| 2021-10-07 | $105.61 | $106.30 | $105.22 | $105.68 | $101.60 | 8,830,858 |
| 2021-10-06 | $104.18 | $105.35 | $103.58 | $104.93 | $100.88 | 10,630,108 |
| 2021-10-05 | $106.04 | $107.77 | $105.42 | $105.86 | $101.77 | 13,017,313 |
| 2021-10-04 | $105.00 | $105.86 | $104.11 | $104.72 | $100.68 | 13,305,382 |
| 2021-10-01 | $102.22 | $104.54 | $101.88 | $104.33 | $100.30 | 10,854,909 |
| 2021-09-30 | $103.42 | $103.45 | $101.45 | $101.45 | $97.53 | 15,324,113 |
| 2021-09-29 | $103.21 | $104.24 | $102.34 | $103.33 | $99.34 | 10,268,052 |
| 2021-09-28 | $103.91 | $104.89 | $102.88 | $103.36 | $99.37 | 15,560,821 |
| 2021-09-27 | $102.59 | $103.78 | $102.59 | $102.97 | $99.00 | 12,697,522 |
| 2021-09-24 | $99.65 | $100.97 | $99.65 | $100.60 | $96.72 | 8,225,292 |
| 2021-09-23 | $98.24 | $100.27 | $97.75 | $100.06 | $96.20 | 10,094,866 |
| 2021-09-22 | $96.24 | $98.78 | $96.24 | $97.64 | $93.87 | 13,292,796 |
| 2021-09-21 | $95.57 | $95.89 | $94.03 | $94.85 | $91.19 | 10,958,440 |
| 2021-09-20 | $94.64 | $95.25 | $93.31 | $94.78 | $91.12 | 15,796,135 |
| 2021-09-17 | $97.11 | $98.38 | $96.37 | $96.76 | $93.02 | 16,008,919 |
| 2021-09-16 | $98.32 | $98.59 | $96.91 | $97.32 | $93.56 | 10,617,017 |
| 2021-09-15 | $96.99 | $98.53 | $96.99 | $98.24 | $94.45 | 11,623,447 |
| 2021-09-14 | $98.38 | $98.74 | $95.98 | $96.20 | $92.49 | 15,294,109 |
| 2021-09-13 | $97.21 | $98.71 | $97.06 | $97.97 | $94.19 | 11,500,862 |
| 2021-09-10 | $97.60 | $97.70 | $95.89 | $96.07 | $92.36 | 11,005,955 |
| 2021-09-09 | $95.89 | $97.62 | $95.35 | $96.00 | $92.29 | 10,219,375 |
| 2021-09-08 | $97.50 | $98.47 | $96.35 | $96.39 | $92.67 | 10,775,871 |
| 2021-09-07 | $97.02 | $97.98 | $96.74 | $97.06 | $93.31 | 9,239,168 |
| 2021-09-03 | $97.40 | $98.43 | $97.38 | $97.49 | $93.73 | 9,099,427 |
| 2021-09-02 | $96.64 | $98.39 | $96.55 | $97.71 | $93.94 | 12,341,253 |
| 2021-09-01 | $96.86 | $97.07 | $95.47 | $95.71 | $92.02 | 10,557,264 |
| 2021-08-31 | $98.14 | $98.41 | $96.64 | $96.77 | $93.03 | 15,676,853 |
| 2021-08-30 | $99.09 | $99.31 | $97.97 | $98.39 | $94.59 | 8,127,183 |
| 2021-08-27 | $98.14 | $99.46 | $98.05 | $98.64 | $94.83 | 10,281,177 |
| 2021-08-26 | $98.11 | $98.73 | $97.20 | $97.22 | $93.47 | 8,124,768 |
| 2021-08-25 | $97.22 | $98.72 | $96.72 | $98.51 | $94.71 | 9,342,304 |
| 2021-08-24 | $97.50 | $98.61 | $97.39 | $97.84 | $94.06 | 8,924,936 |
| 2021-08-23 | $96.09 | $97.00 | $96.06 | $96.73 | $93.00 | 10,277,755 |
| 2021-08-20 | $93.52 | $94.88 | $93.21 | $94.30 | $90.66 | 9,707,644 |
| 2021-08-19 | $94.81 | $95.31 | $92.86 | $94.29 | $90.65 | 17,423,358 |
| 2021-08-18 | $98.69 | $99.42 | $96.55 | $96.70 | $92.97 | 12,893,614 |
| 2021-08-17 | $100.20 | $101.68 | $99.63 | $100.73 | $95.52 | 10,937,474 |
| 2021-08-16 | $100.83 | $101.20 | $99.91 | $100.92 | $95.70 | 9,479,436 |
| 2021-08-13 | $102.23 | $102.54 | $101.64 | $101.96 | $96.68 | 6,557,806 |
| 2021-08-12 | $102.86 | $103.25 | $101.78 | $102.64 | $97.33 | 7,378,419 |
| 2021-08-11 | $102.04 | $102.97 | $101.60 | $102.85 | $97.53 | 7,079,767 |
| 2021-08-10 | $100.74 | $102.32 | $100.58 | $102.08 | $96.80 | 9,762,631 |
| 2021-08-09 | $100.91 | $101.38 | $99.93 | $100.25 | $95.06 | 9,243,086 |
| 2021-08-06 | $102.02 | $102.58 | $101.60 | $101.95 | $96.67 | 6,475,592 |
| 2021-08-05 | $100.94 | $102.43 | $100.67 | $101.23 | $95.99 | 7,986,071 |
| 2021-08-04 | $100.44 | $101.90 | $100.10 | $100.30 | $95.11 | 10,389,809 |
| 2021-08-03 | $101.59 | $102.91 | $100.67 | $102.60 | $97.29 | 8,437,326 |
| 2021-08-02 | $102.08 | $103.98 | $101.56 | $101.63 | $96.37 | 8,911,806 |
| 2021-07-30 | $103.06 | $104.05 | $100.77 | $101.81 | $96.54 | 12,295,292 |
| 2021-07-29 | $102.38 | $102.88 | $101.94 | $102.57 | $97.26 | 8,641,891 |
| 2021-07-28 | $100.90 | $101.81 | $100.28 | $101.18 | $95.94 | 8,546,112 |
| 2021-07-27 | $100.05 | $100.72 | $98.94 | $100.61 | $95.40 | 8,332,082 |
| 2021-07-26 | $99.46 | $101.26 | $99.44 | $100.95 | $95.73 | 10,227,463 |
| 2021-07-23 | $98.80 | $99.12 | $97.94 | $98.86 | $93.74 | 7,570,757 |
| 2021-07-22 | $99.40 | $99.41 | $97.89 | $98.82 | $93.71 | 7,694,255 |
| 2021-07-21 | $97.98 | $100.47 | $97.70 | $99.82 | $94.65 | 11,478,146 |
| 2021-07-20 | $95.89 | $98.04 | $95.05 | $96.53 | $91.54 | 12,114,567 |
| 2021-07-19 | $95.82 | $96.95 | $94.52 | $95.96 | $90.99 | 17,385,523 |
| 2021-07-16 | $101.63 | $101.69 | $98.33 | $98.62 | $93.52 | 12,199,106 |
| 2021-07-15 | $101.05 | $102.25 | $100.85 | $101.30 | $96.06 | 9,665,662 |
| 2021-07-14 | $104.48 | $105.32 | $101.72 | $101.97 | $96.69 | 9,216,621 |
| 2021-07-13 | $104.00 | $104.58 | $103.22 | $103.93 | $98.55 | 6,737,964 |
| 2021-07-12 | $103.56 | $105.02 | $103.24 | $104.28 | $98.88 | 9,898,606 |
| 2021-07-09 | $103.46 | $104.23 | $102.36 | $104.07 | $98.69 | 8,567,930 |
| 2021-07-08 | $101.50 | $103.09 | $101.22 | $102.60 | $97.29 | 8,695,534 |
| 2021-07-07 | $103.96 | $104.90 | $102.12 | $102.93 | $97.60 | 8,244,985 |
| 2021-07-06 | $105.97 | $105.97 | $103.39 | $103.99 | $98.61 | 10,162,846 |
| 2021-07-02 | $105.70 | $106.40 | $105.04 | $106.07 | $100.58 | 7,108,866 |
| 2021-07-01 | $106.95 | $107.10 | $105.74 | $106.21 | $100.71 | 10,873,218 |
| 2021-06-30 | $103.84 | $104.88 | $103.72 | $104.74 | $99.32 | 7,927,453 |
| 2021-06-29 | $104.59 | $104.97 | $103.61 | $103.76 | $98.39 | 7,225,469 |
| 2021-06-28 | $106.95 | $107.00 | $103.66 | $103.99 | $98.61 | 11,348,401 |
| 2021-06-25 | $107.59 | $108.06 | $106.78 | $107.30 | $101.75 | 8,102,262 |
| 2021-06-24 | $107.14 | $107.78 | $106.36 | $107.14 | $101.60 | 8,724,554 |
| 2021-06-23 | $107.36 | $108.13 | $106.23 | $106.27 | $100.77 | 7,792,775 |
| 2021-06-22 | $105.33 | $106.96 | $104.31 | $106.40 | $100.89 | 10,230,125 |
| 2021-06-21 | $104.10 | $106.44 | $103.93 | $106.05 | $100.56 | 13,591,475 |
| 2021-06-18 | $105.25 | $106.27 | $102.91 | $103.03 | $97.70 | 22,284,520 |
| 2021-06-17 | $109.24 | $109.98 | $105.62 | $107.07 | $101.53 | 14,337,763 |
| 2021-06-16 | $110.03 | $110.51 | $108.90 | $109.67 | $104.00 | 9,141,695 |
| 2021-06-15 | $108.41 | $110.48 | $108.39 | $110.30 | $104.59 | 10,540,237 |
| 2021-06-14 | $108.18 | $108.96 | $106.83 | $107.97 | $102.38 | 9,051,850 |
| 2021-06-11 | $108.84 | $108.97 | $107.86 | $107.91 | $102.33 | 7,731,720 |
| 2021-06-10 | $109.06 | $110.25 | $107.25 | $108.41 | $102.80 | 13,526,150 |
| 2021-06-09 | $109.06 | $109.53 | $107.65 | $107.78 | $102.20 | 10,146,883 |
| 2021-06-08 | $107.65 | $108.98 | $106.30 | $108.73 | $103.10 | 10,559,458 |
| 2021-06-07 | $108.37 | $108.70 | $107.57 | $107.75 | $102.17 | 6,748,624 |
| 2021-06-04 | $108.24 | $108.67 | $107.21 | $108.45 | $102.84 | 6,699,324 |
| 2021-06-03 | $107.56 | $108.09 | $106.56 | $107.59 | $102.02 | 8,809,345 |
| 2021-06-02 | $107.21 | $108.56 | $106.21 | $108.08 | $102.49 | 9,141,802 |
| 2021-06-01 | $105.30 | $107.43 | $105.30 | $106.65 | $101.13 | 10,260,601 |
| 2021-05-28 | $103.62 | $104.12 | $102.95 | $103.79 | $98.42 | 7,278,515 |
| 2021-05-27 | $104.12 | $104.91 | $102.57 | $103.01 | $97.68 | 11,703,372 |
| 2021-05-26 | $104.52 | $104.91 | $103.66 | $104.12 | $98.73 | 9,232,351 |
| 2021-05-25 | $105.43 | $105.62 | $103.61 | $103.87 | $98.50 | 7,883,966 |
| 2021-05-24 | $104.95 | $105.84 | $104.00 | $105.60 | $100.14 | 6,785,616 |
| 2021-05-21 | $104.10 | $105.20 | $103.68 | $104.12 | $98.73 | 10,352,761 |
| 2021-05-20 | $103.07 | $104.07 | $101.97 | $103.56 | $98.20 | 9,706,329 |
| 2021-05-19 | $103.82 | $104.29 | $101.97 | $103.20 | $97.86 | 14,762,698 |
| 2021-05-18 | $108.94 | $109.06 | $105.97 | $106.18 | $100.69 | 12,759,856 |
| 2021-05-17 | $109.09 | $110.88 | $108.97 | $110.81 | $103.77 | 12,692,903 |
| 2021-05-14 | $107.80 | $109.82 | $107.80 | $109.47 | $102.51 | 9,124,095 |
| 2021-05-13 | $106.07 | $107.87 | $105.44 | $106.68 | $99.90 | 9,712,944 |
| 2021-05-12 | $107.00 | $110.15 | $106.72 | $107.37 | $100.55 | 11,661,875 |
| 2021-05-11 | $109.06 | $109.58 | $106.21 | $106.70 | $99.92 | 12,754,775 |
| 2021-05-10 | $111.44 | $113.11 | $109.52 | $109.57 | $102.61 | 13,586,538 |
| 2021-05-07 | $108.09 | $110.67 | $107.70 | $110.02 | $103.03 | 10,273,022 |
| 2021-05-06 | $108.95 | $109.13 | $107.42 | $109.02 | $102.09 | 9,654,939 |
| 2021-05-05 | $107.09 | $109.54 | $106.82 | $108.96 | $102.03 | 12,872,400 |
| 2021-05-04 | $105.96 | $106.51 | $104.85 | $106.11 | $99.37 | 8,704,287 |
| 2021-05-03 | $103.98 | $105.72 | $103.22 | $105.53 | $98.82 | 7,938,125 |
| 2021-04-30 | $104.98 | $105.39 | $102.97 | $103.07 | $96.52 | 13,729,988 |
| 2021-04-29 | $106.42 | $107.65 | $105.75 | $106.90 | $100.11 | 9,740,270 |
| 2021-04-28 | $103.54 | $105.86 | $103.37 | $105.22 | $98.53 | 8,718,443 |
| 2021-04-27 | $101.81 | $103.10 | $101.51 | $102.70 | $96.17 | 6,898,931 |
| 2021-04-26 | $101.27 | $102.67 | $101.26 | $101.52 | $95.07 | 5,639,736 |
| 2021-04-23 | $101.10 | $102.17 | $100.72 | $101.55 | $95.10 | 6,763,045 |
| 2021-04-22 | $102.87 | $102.87 | $100.87 | $100.95 | $94.53 | 9,899,395 |
| 2021-04-21 | $100.33 | $102.99 | $100.14 | $102.73 | $96.20 | 8,264,429 |
| 2021-04-20 | $102.83 | $102.99 | $100.51 | $101.33 | $94.89 | 9,783,782 |
| 2021-04-19 | $103.27 | $103.83 | $102.21 | $103.26 | $96.70 | 7,068,669 |
| 2021-04-16 | $103.80 | $104.36 | $102.43 | $102.96 | $96.42 | 7,459,703 |
| 2021-04-15 | $104.01 | $104.27 | $102.93 | $103.42 | $96.85 | 7,860,544 |
| 2021-04-14 | $102.65 | $105.33 | $102.60 | $104.27 | $97.64 | 10,194,796 |
| 2021-04-13 | $101.56 | $102.60 | $101.29 | $102.24 | $95.74 | 6,829,891 |
| 2021-04-12 | $103.67 | $103.86 | $101.51 | $101.78 | $95.31 | 7,845,876 |
| 2021-04-09 | $103.12 | $103.68 | $102.10 | $102.92 | $96.38 | 7,163,742 |
| 2021-04-08 | $103.52 | $103.62 | $102.07 | $103.02 | $96.47 | 8,282,974 |
| 2021-04-07 | $103.47 | $104.57 | $103.26 | $104.19 | $97.57 | 7,699,316 |
| 2021-04-06 | $104.25 | $105.08 | $103.45 | $103.58 | $97.00 | 8,125,056 |
| 2021-04-05 | $105.73 | $105.83 | $104.17 | $104.51 | $97.87 | 8,692,709 |
| 2021-04-01 | $105.26 | $105.86 | $104.21 | $105.75 | $99.03 | 8,515,750 |
| 2021-03-31 | $105.55 | $106.22 | $104.60 | $104.79 | $98.13 | 8,954,377 |
| 2021-03-30 | $106.06 | $106.83 | $105.59 | $105.93 | $99.20 | 6,284,594 |
| 2021-03-29 | $106.40 | $107.53 | $105.70 | $106.92 | $100.12 | 7,542,327 |
| 2021-03-26 | $106.54 | $107.54 | $105.36 | $107.48 | $100.65 | 9,820,150 |
| 2021-03-25 | $102.85 | $105.26 | $102.07 | $105.07 | $98.39 | 11,138,164 |
| 2021-03-24 | $102.99 | $105.76 | $102.91 | $104.70 | $98.05 | 11,026,790 |
| 2021-03-23 | $101.45 | $104.30 | $100.69 | $101.97 | $95.49 | 14,781,722 |
| 2021-03-22 | $103.06 | $104.50 | $102.31 | $102.54 | $96.02 | 12,508,496 |
| 2021-03-19 | $103.94 | $104.89 | $102.74 | $103.38 | $96.81 | 18,490,988 |
| 2021-03-18 | $107.01 | $107.53 | $103.71 | $104.12 | $97.50 | 13,246,642 |
| 2021-03-17 | $107.21 | $108.56 | $106.60 | $108.03 | $101.16 | 9,168,615 |
| 2021-03-16 | $108.53 | $108.88 | $107.08 | $107.64 | $100.80 | 11,698,406 |
| 2021-03-15 | $111.53 | $111.91 | $108.89 | $110.25 | $103.24 | 10,490,522 |
| 2021-03-12 | $111.64 | $112.70 | $110.72 | $111.56 | $104.47 | 10,930,296 |
| 2021-03-11 | $111.65 | $112.55 | $110.89 | $111.19 | $104.12 | 10,989,457 |
| 2021-03-10 | $110.20 | $112.01 | $109.70 | $111.37 | $104.29 | 17,389,897 |
| 2021-03-09 | $109.07 | $110.69 | $107.88 | $109.50 | $102.54 | 19,010,709 |
| 2021-03-08 | $109.86 | $110.43 | $108.06 | $109.75 | $102.77 | 18,033,629 |
| 2021-03-05 | $106.96 | $109.13 | $106.15 | $109.00 | $102.07 | 23,638,180 |
| 2021-03-04 | $104.52 | $107.58 | $103.13 | $104.50 | $97.86 | 22,994,234 |
| 2021-03-03 | $103.41 | $105.75 | $103.40 | $103.59 | $97.01 | 14,958,191 |
| 2021-03-02 | $101.89 | $103.31 | $101.71 | $102.44 | $95.93 | 10,643,496 |
| 2021-03-01 | $102.46 | $103.80 | $101.40 | $102.05 | $95.56 | 10,441,458 |
| 2021-02-26 | $100.30 | $101.06 | $97.61 | $100.00 | $93.64 | 14,137,839 |
| 2021-02-25 | $104.90 | $104.96 | $101.59 | $102.35 | $95.84 | 13,140,298 |
| 2021-02-24 | $100.33 | $104.04 | $99.81 | $103.31 | $96.74 | 16,115,973 |
| 2021-02-23 | $99.97 | $100.16 | $96.80 | $99.63 | $93.30 | 14,873,984 |
| 2021-02-22 | $96.99 | $99.64 | $96.46 | $98.39 | $92.14 | 13,080,725 |
| 2021-02-19 | $95.13 | $96.38 | $94.65 | $95.80 | $89.71 | 8,913,854 |
| 2021-02-18 | $95.75 | $95.78 | $94.30 | $95.00 | $88.96 | 9,037,383 |
| 2021-02-17 | $95.42 | $96.72 | $94.20 | $95.92 | $89.82 | 14,310,760 |
| 2021-02-16 | $93.05 | $93.86 | $92.61 | $93.13 | $87.21 | 14,005,982 |
| 2021-02-12 | $91.53 | $92.73 | $91.35 | $92.55 | $85.48 | 7,858,297 |
| 2021-02-11 | $92.37 | $92.44 | $90.08 | $92.02 | $84.99 | 8,572,404 |
| 2021-02-10 | $91.38 | $92.59 | $90.60 | $92.52 | $85.46 | 8,724,915 |
| 2021-02-09 | $91.10 | $91.27 | $89.81 | $90.96 | $84.01 | 7,580,877 |
| 2021-02-08 | $90.29 | $92.04 | $90.01 | $91.48 | $84.50 | 9,886,579 |
| 2021-02-05 | $89.94 | $90.47 | $88.64 | $89.26 | $82.44 | 8,017,276 |
| 2021-02-04 | $89.51 | $89.65 | $87.95 | $89.00 | $82.20 | 7,917,645 |
| 2021-02-03 | $87.05 | $89.39 | $86.89 | $88.96 | $82.17 | 9,256,453 |
| 2021-02-02 | $88.01 | $88.37 | $86.53 | $87.06 | $80.41 | 8,855,064 |
| 2021-02-01 | $85.99 | $87.30 | $84.57 | $86.41 | $79.81 | 8,073,583 |
| 2021-01-29 | $86.83 | $87.34 | $84.92 | $85.20 | $78.69 | 14,699,838 |
| 2021-01-28 | $88.67 | $90.15 | $88.25 | $89.02 | $82.22 | 8,155,520 |
| 2021-01-27 | $87.53 | $90.35 | $86.75 | $88.20 | $81.47 | 10,178,499 |
| 2021-01-26 | $92.20 | $92.91 | $89.27 | $89.36 | $82.54 | 7,827,751 |
| 2021-01-25 | $90.62 | $91.03 | $89.33 | $90.90 | $83.96 | 7,689,434 |
| 2021-01-22 | $90.40 | $92.03 | $89.83 | $91.73 | $84.73 | 7,810,638 |
| 2021-01-21 | $93.86 | $94.66 | $91.22 | $92.01 | $84.98 | 10,395,872 |
| 2021-01-20 | $95.00 | $95.56 | $94.30 | $95.38 | $88.10 | 8,735,375 |
| 2021-01-19 | $93.50 | $95.03 | $93.29 | $94.51 | $87.29 | 9,574,755 |
| 2021-01-15 | $94.22 | $94.31 | $91.71 | $92.09 | $85.06 | 10,244,596 |
| 2021-01-14 | $93.94 | $96.32 | $93.79 | $95.49 | $88.20 | 13,950,227 |
| 2021-01-13 | $93.20 | $93.52 | $91.94 | $93.25 | $86.13 | 9,723,285 |
| 2021-01-12 | $92.66 | $93.92 | $91.71 | $93.34 | $86.21 | 10,887,703 |
| 2021-01-11 | $89.12 | $92.10 | $88.57 | $91.60 | $84.61 | 10,640,794 |
| 2021-01-08 | $92.08 | $92.43 | $90.45 | $91.08 | $84.13 | 11,152,132 |
| 2021-01-07 | $90.39 | $90.82 | $89.31 | $90.22 | $83.33 | 9,286,622 |
| 2021-01-06 | $89.00 | $90.78 | $87.82 | $89.80 | $82.94 | 13,916,760 |
| 2021-01-05 | $85.49 | $89.22 | $85.32 | $87.00 | $80.36 | 13,414,796 |
| 2021-01-04 | $85.15 | $85.95 | $83.89 | $84.71 | $78.24 | 9,234,919 |
| 2020-12-31 | $84.90 | $85.20 | $83.96 | $84.45 | $78.00 | 8,350,679 |
| 2020-12-30 | $84.61 | $86.58 | $84.54 | $85.33 | $78.81 | 7,901,846 |
| 2020-12-29 | $85.26 | $85.72 | $84.05 | $84.61 | $78.15 | 7,670,818 |
| 2020-12-28 | $85.61 | $86.63 | $84.62 | $84.90 | $78.42 | 7,963,012 |
| 2020-12-24 | $85.93 | $85.93 | $84.81 | $85.33 | $78.81 | 3,335,646 |
| 2020-12-23 | $85.00 | $86.66 | $85.00 | $85.69 | $79.15 | 7,223,112 |
| 2020-12-22 | $85.44 | $85.80 | $84.30 | $84.36 | $77.92 | 8,589,973 |
| 2020-12-21 | $84.35 | $86.84 | $83.53 | $86.09 | $79.52 | 11,430,471 |
| 2020-12-18 | $87.98 | $88.71 | $86.26 | $87.19 | $80.53 | 27,427,607 |
| 2020-12-17 | $89.54 | $89.55 | $87.55 | $88.41 | $81.66 | 11,748,927 |
| 2020-12-16 | $89.20 | $89.35 | $87.85 | $88.69 | $81.92 | 9,892,928 |
| 2020-12-15 | $89.42 | $90.48 | $88.77 | $89.37 | $82.55 | 11,782,523 |
| 2020-12-14 | $93.40 | $93.70 | $89.24 | $89.44 | $82.61 | 12,198,385 |
| 2020-12-11 | $92.53 | $93.28 | $91.03 | $92.45 | $85.39 | 9,584,454 |
| 2020-12-10 | $91.55 | $94.56 | $90.78 | $93.35 | $86.22 | 11,992,093 |
| 2020-12-09 | $92.20 | $93.02 | $89.37 | $90.44 | $83.53 | 11,129,431 |
| 2020-12-08 | $90.34 | $92.46 | $90.19 | $91.54 | $84.55 | 7,627,316 |
| 2020-12-07 | $91.82 | $92.38 | $89.88 | $90.76 | $83.83 | 9,398,377 |
| 2020-12-04 | $91.22 | $93.45 | $90.92 | $93.28 | $86.16 | 10,791,108 |
| 2020-12-03 | $90.58 | $91.11 | $89.07 | $89.80 | $82.94 | 8,249,758 |
| 2020-12-02 | $87.26 | $91.31 | $87.10 | $89.87 | $83.01 | 10,509,612 |
| 2020-12-01 | $89.28 | $89.71 | $87.07 | $87.45 | $80.77 | 9,872,911 |
| 2020-11-30 | $90.01 | $90.85 | $86.90 | $87.18 | $80.52 | 14,288,409 |
| 2020-11-27 | $91.33 | $92.59 | $90.54 | $91.31 | $84.34 | 4,627,670 |
| 2020-11-25 | $94.68 | $94.68 | $92.14 | $92.14 | $85.10 | 10,556,559 |
| 2020-11-24 | $93.39 | $95.82 | $93.00 | $95.62 | $88.32 | 16,990,776 |
| 2020-11-23 | $87.45 | $91.58 | $86.76 | $91.03 | $84.08 | 13,387,116 |
| 2020-11-20 | $85.72 | $86.31 | $84.88 | $85.79 | $79.24 | 8,296,993 |
| 2020-11-19 | $83.55 | $85.96 | $83.06 | $85.73 | $79.18 | 8,820,183 |
| 2020-11-18 | $87.37 | $87.90 | $84.25 | $84.28 | $77.84 | 10,583,713 |
| 2020-11-17 | $86.40 | $87.53 | $84.83 | $87.04 | $80.39 | 14,329,013 |
| 2020-11-16 | $86.24 | $89.18 | $85.54 | $88.96 | $80.97 | 18,980,208 |
| 2020-11-13 | $81.15 | $83.35 | $81.03 | $83.03 | $75.57 | 10,898,825 |
| 2020-11-12 | $80.98 | $82.24 | $79.91 | $80.67 | $73.42 | 8,929,433 |
| 2020-11-11 | $84.10 | $84.49 | $81.80 | $82.46 | $75.05 | 11,640,583 |
| 2020-11-10 | $81.14 | $83.15 | $79.71 | $83.07 | $75.61 | 15,039,666 |
| 2020-11-09 | $80.00 | $84.27 | $78.26 | $79.40 | $72.27 | 24,015,181 |
| 2020-11-06 | $72.50 | $73.27 | $70.83 | $71.15 | $64.76 | 8,366,918 |
| 2020-11-05 | $71.90 | $72.97 | $71.76 | $72.14 | $65.66 | 10,627,725 |
| 2020-11-04 | $70.78 | $73.59 | $69.89 | $71.77 | $65.32 | 10,925,660 |
| 2020-11-03 | $73.16 | $73.30 | $71.05 | $71.74 | $65.29 | 8,607,953 |
| 2020-11-02 | $70.70 | $73.08 | $69.40 | $72.15 | $65.67 | 11,475,510 |
| 2020-10-30 | $69.90 | $70.11 | $68.08 | $69.50 | $63.26 | 17,198,460 |
| 2020-10-29 | $66.13 | $69.14 | $65.16 | $68.80 | $62.62 | 12,292,162 |
| 2020-10-28 | $67.70 | $68.08 | $66.33 | $66.88 | $60.87 | 15,961,850 |
| 2020-10-27 | $70.42 | $70.60 | $69.49 | $69.51 | $63.26 | 14,251,698 |
| 2020-10-26 | $71.73 | $71.89 | $70.24 | $70.94 | $64.57 | 9,710,860 |
| 2020-10-23 | $73.93 | $74.37 | $71.83 | $72.57 | $66.05 | 8,727,161 |
| 2020-10-22 | $70.88 | $73.49 | $70.57 | $73.40 | $66.81 | 9,812,735 |
| 2020-10-21 | $71.13 | $71.58 | $70.73 | $70.87 | $64.50 | 9,800,575 |
| 2020-10-20 | $71.91 | $72.29 | $71.04 | $71.68 | $65.24 | 7,753,247 |
| 2020-10-19 | $73.11 | $73.34 | $71.19 | $71.28 | $64.88 | 8,357,059 |
| 2020-10-16 | $73.52 | $74.03 | $72.27 | $72.89 | $66.34 | 9,305,957 |
| 2020-10-15 | $71.82 | $73.72 | $71.39 | $73.51 | $66.91 | 10,052,931 |
| 2020-10-14 | $73.28 | $74.43 | $72.91 | $72.95 | $66.40 | 7,058,050 |
| 2020-10-13 | $74.74 | $74.74 | $72.78 | $73.40 | $66.81 | 10,440,260 |
| 2020-10-12 | $73.63 | $74.95 | $73.20 | $74.51 | $67.82 | 9,056,884 |
| 2020-10-09 | $75.86 | $76.09 | $73.98 | $74.00 | $67.35 | 12,260,866 |
| 2020-10-08 | $74.39 | $75.55 | $73.99 | $75.22 | $68.46 | 11,590,867 |
| 2020-10-07 | $72.17 | $73.92 | $71.56 | $73.78 | $67.15 | 15,410,309 |
| 2020-10-06 | $73.84 | $74.32 | $72.25 | $72.30 | $65.80 | 15,294,477 |
| 2020-10-05 | $71.52 | $72.73 | $70.71 | $72.70 | $66.17 | 12,049,808 |
| 2020-10-02 | $68.92 | $71.67 | $68.82 | $71.19 | $64.79 | 9,854,802 |
| 2020-10-01 | $71.51 | $71.88 | $70.03 | $70.42 | $64.09 | 14,930,676 |
| 2020-09-30 | $72.25 | $72.89 | $71.61 | $72.00 | $65.53 | 10,466,452 |
| 2020-09-29 | $74.00 | $74.14 | $71.11 | $71.90 | $65.44 | 10,561,321 |
| 2020-09-28 | $73.64 | $74.76 | $73.15 | $73.93 | $67.29 | 12,863,844 |
| 2020-09-25 | $71.01 | $72.48 | $70.77 | $71.83 | $65.38 | 11,070,519 |
| 2020-09-24 | $71.25 | $73.03 | $70.50 | $71.80 | $65.35 | 15,203,454 |
| 2020-09-23 | $75.59 | $75.91 | $71.85 | $71.95 | $65.49 | 16,649,186 |
| 2020-09-22 | $76.15 | $77.53 | $75.35 | $75.53 | $68.74 | 9,154,966 |
| 2020-09-21 | $76.24 | $76.65 | $74.68 | $76.30 | $69.44 | 16,199,130 |
| 2020-09-18 | $77.88 | $79.15 | $77.50 | $78.21 | $71.18 | 14,517,794 |
| 2020-09-17 | $77.53 | $78.85 | $76.37 | $78.79 | $71.71 | 10,515,130 |
| 2020-09-16 | $76.35 | $79.48 | $75.96 | $78.56 | $71.50 | 13,021,736 |
| 2020-09-15 | $77.56 | $78.48 | $75.96 | $76.35 | $69.49 | 11,732,009 |
| 2020-09-14 | $77.48 | $77.98 | $76.92 | $77.29 | $70.35 | 8,182,840 |
| 2020-09-11 | $78.24 | $78.69 | $77.07 | $77.69 | $70.71 | 13,732,414 |
| 2020-09-10 | $80.63 | $80.89 | $78.05 | $78.15 | $71.13 | 11,845,876 |
| 2020-09-09 | $79.97 | $81.07 | $79.68 | $80.03 | $72.84 | 9,269,820 |
| 2020-09-08 | $80.50 | $80.58 | $78.04 | $78.97 | $71.87 | 14,942,534 |
| 2020-09-04 | $82.46 | $83.64 | $80.90 | $81.93 | $74.57 | 10,516,602 |
| 2020-09-03 | $83.05 | $84.49 | $81.71 | $82.28 | $74.89 | 16,179,901 |
| 2020-09-02 | $83.06 | $83.96 | $82.70 | $83.19 | $75.72 | 10,822,331 |
| 2020-09-01 | $83.26 | $83.63 | $82.45 | $83.08 | $75.62 | 8,997,235 |
| 2020-08-31 | $85.83 | $85.90 | $83.87 | $83.93 | $76.39 | 9,437,524 |
| 2020-08-28 | $85.05 | $85.73 | $84.32 | $85.63 | $77.94 | 7,307,932 |
| 2020-08-27 | $85.16 | $85.63 | $83.97 | $84.91 | $77.28 | 7,438,151 |
| 2020-08-26 | $85.71 | $85.84 | $84.66 | $84.78 | $77.16 | 7,486,490 |
| 2020-08-25 | $88.01 | $88.04 | $85.76 | $86.13 | $78.39 | 6,835,813 |
| 2020-08-24 | $85.60 | $87.34 | $84.89 | $87.20 | $79.37 | 8,738,698 |
| 2020-08-21 | $84.67 | $85.09 | $83.51 | $85.08 | $77.44 | 9,003,629 |
| 2020-08-20 | $85.42 | $86.89 | $84.73 | $84.81 | $77.19 | 7,872,311 |
| 2020-08-19 | $87.30 | $87.90 | $86.20 | $86.39 | $78.63 | 9,120,256 |
| 2020-08-18 | $88.97 | $89.37 | $87.32 | $87.63 | $79.76 | 7,981,520 |
| 2020-08-17 | $90.35 | $91.58 | $89.72 | $90.77 | $81.42 | 10,429,077 |
| 2020-08-14 | $89.00 | $90.59 | $88.85 | $90.35 | $81.04 | 6,343,029 |
| 2020-08-13 | $89.87 | $91.28 | $89.76 | $89.82 | $80.56 | 7,314,642 |
| 2020-08-12 | $90.80 | $91.66 | $89.45 | $90.72 | $81.37 | 9,057,971 |
| 2020-08-11 | $91.95 | $93.01 | $89.17 | $89.62 | $80.38 | 9,074,300 |
| 2020-08-10 | $87.94 | $89.76 | $87.60 | $89.73 | $80.48 | 8,150,225 |
| 2020-08-07 | $86.88 | $87.11 | $85.74 | $86.80 | $77.86 | 7,185,382 |
| 2020-08-06 | $86.43 | $87.90 | $86.10 | $87.47 | $78.46 | 7,035,584 |
| 2020-08-05 | $88.14 | $88.43 | $86.41 | $87.20 | $78.21 | 7,352,641 |
| 2020-08-04 | $84.48 | $86.72 | $84.28 | $86.49 | $77.58 | 9,077,915 |
| 2020-08-03 | $83.98 | $85.14 | $83.80 | $84.81 | $76.07 | 11,221,849 |
| 2020-07-31 | $83.25 | $84.10 | $81.51 | $83.94 | $75.29 | 19,120,651 |
| 2020-07-30 | $88.43 | $88.50 | $85.70 | $86.27 | $77.38 | 10,112,780 |
| 2020-07-29 | $89.48 | $90.08 | $88.58 | $90.07 | $80.79 | 6,386,853 |
| 2020-07-28 | $90.47 | $91.17 | $88.77 | $89.11 | $79.93 | 6,787,341 |
| 2020-07-27 | $89.76 | $91.09 | $88.80 | $91.04 | $81.66 | 7,599,982 |
| 2020-07-24 | $91.48 | $92.74 | $89.98 | $90.13 | $80.84 | 6,620,464 |
| 2020-07-23 | $90.50 | $91.38 | $90.02 | $91.01 | $81.63 | 6,586,339 |
| 2020-07-22 | $89.95 | $91.25 | $88.90 | $91.04 | $81.66 | 10,317,499 |
| 2020-07-21 | $86.47 | $91.73 | $86.36 | $91.39 | $81.97 | 15,115,544 |
| 2020-07-20 | $86.83 | $87.49 | $84.80 | $85.27 | $76.48 | 15,001,606 |
| 2020-07-17 | $88.41 | $89.11 | $86.91 | $87.19 | $78.21 | 5,964,013 |
| 2020-07-16 | $88.44 | $89.48 | $87.35 | $88.36 | $79.25 | 4,795,167 |
| 2020-07-15 | $90.18 | $90.19 | $88.21 | $88.89 | $79.73 | 5,933,608 |
| 2020-07-14 | $85.39 | $88.60 | $85.04 | $88.35 | $79.25 | 7,433,395 |
| 2020-07-13 | $86.04 | $86.93 | $84.81 | $85.40 | $76.60 | 7,072,769 |
| 2020-07-10 | $82.50 | $85.42 | $82.50 | $85.23 | $76.45 | 6,225,412 |
| 2020-07-09 | $85.97 | $86.32 | $82.69 | $82.74 | $74.21 | 8,829,217 |
| 2020-07-08 | $86.39 | $87.80 | $85.89 | $86.35 | $77.45 | 6,736,336 |
| 2020-07-07 | $87.82 | $88.08 | $86.15 | $86.31 | $77.42 | 5,898,276 |
| 2020-07-06 | $89.50 | $90.25 | $87.82 | $88.57 | $79.44 | 6,747,213 |
| 2020-07-02 | $89.37 | $90.36 | $88.16 | $88.31 | $79.21 | 5,827,841 |
| 2020-07-01 | $89.28 | $90.77 | $87.55 | $87.62 | $78.59 | 6,382,506 |
| 2020-06-30 | $86.60 | $89.99 | $86.36 | $89.23 | $80.03 | 8,263,131 |
| 2020-06-29 | $86.91 | $88.57 | $86.60 | $87.67 | $78.64 | 7,022,175 |
| 2020-06-26 | $88.78 | $88.83 | $86.18 | $86.46 | $77.55 | 13,761,743 |
| 2020-06-25 | $87.31 | $89.51 | $87.16 | $89.21 | $80.02 | 7,394,653 |
| 2020-06-24 | $89.99 | $90.13 | $86.86 | $87.64 | $78.61 | 8,968,703 |
| 2020-06-23 | $92.50 | $93.09 | $91.18 | $91.44 | $82.02 | 6,317,166 |
| 2020-06-22 | $90.32 | $91.69 | $89.59 | $91.59 | $82.15 | 5,932,311 |
| 2020-06-19 | $94.41 | $94.41 | $90.55 | $90.63 | $81.29 | 14,838,770 |
| 2020-06-18 | $91.00 | $93.23 | $90.10 | $91.94 | $82.47 | 7,062,639 |
| 2020-06-17 | $93.83 | $94.00 | $91.50 | $91.54 | $82.11 | 6,014,938 |
| 2020-06-16 | $94.99 | $95.58 | $91.49 | $94.03 | $84.34 | 8,726,176 |
| 2020-06-15 | $89.09 | $92.08 | $88.21 | $91.23 | $81.83 | 12,289,351 |
| 2020-06-12 | $93.62 | $93.65 | $90.01 | $92.39 | $82.87 | 9,531,010 |
| 2020-06-11 | $92.30 | $94.19 | $89.12 | $89.37 | $80.16 | 14,930,115 |
| 2020-06-10 | $101.00 | $101.50 | $97.56 | $97.58 | $87.52 | 10,470,029 |
| 2020-06-09 | $100.70 | $102.93 | $99.83 | $101.53 | $91.07 | 10,742,487 |
| 2020-06-08 | $102.63 | $103.59 | $100.87 | $103.24 | $92.60 | 11,085,839 |
| 2020-06-05 | $99.08 | $102.05 | $99.05 | $100.81 | $90.42 | 12,755,180 |
| 2020-06-04 | $96.78 | $96.89 | $95.16 | $96.28 | $86.36 | 6,368,364 |
| 2020-06-03 | $95.97 | $97.73 | $95.75 | $97.18 | $87.17 | 8,434,929 |
| 2020-06-02 | $93.78 | $95.22 | $93.29 | $94.69 | $84.93 | 7,871,541 |
| 2020-06-01 | $90.94 | $93.85 | $90.11 | $92.79 | $83.23 | 7,343,235 |
| 2020-05-29 | $90.19 | $91.89 | $89.26 | $91.70 | $82.25 | 17,009,795 |
| 2020-05-28 | $93.61 | $93.90 | $90.79 | $90.87 | $81.51 | 9,632,806 |
| 2020-05-27 | $94.68 | $94.69 | $92.11 | $93.90 | $84.22 | 7,819,099 |
| 2020-05-26 | $92.49 | $94.34 | $92.03 | $93.30 | $83.69 | 9,422,939 |
| 2020-05-22 | $91.45 | $91.60 | $89.47 | $90.28 | $80.98 | 8,560,331 |
| 2020-05-21 | $92.77 | $93.37 | $91.28 | $92.04 | $82.56 | 8,829,479 |
| 2020-05-20 | $91.00 | $93.47 | $90.18 | $93.00 | $83.42 | 9,156,964 |
| 2020-05-19 | $92.53 | $92.63 | $89.53 | $89.62 | $80.38 | 7,744,245 |
| 2020-05-18 | $92.40 | $93.40 | $91.46 | $92.55 | $83.01 | 12,304,036 |
| 2020-05-15 | $90.65 | $92.06 | $88.83 | $89.16 | $78.87 | 10,107,535 |
| 2020-05-14 | $87.29 | $90.93 | $86.02 | $90.05 | $79.66 | 10,676,239 |
| 2020-05-13 | $89.90 | $90.00 | $87.32 | $88.70 | $78.47 | 12,212,684 |
| 2020-05-12 | $93.13 | $94.03 | $91.00 | $91.10 | $80.59 | 8,744,324 |
| 2020-05-11 | $94.21 | $94.60 | $93.18 | $93.37 | $82.60 | 7,095,244 |
| 2020-05-08 | $95.00 | $95.56 | $94.07 | $95.47 | $84.45 | 8,584,715 |
| 2020-05-07 | $92.98 | $94.06 | $91.91 | $92.64 | $81.95 | 9,749,367 |
| 2020-05-06 | $92.85 | $93.46 | $89.77 | $90.05 | $79.66 | 11,140,931 |
| 2020-05-05 | $94.50 | $95.30 | $92.68 | $92.89 | $82.17 | 13,599,780 |
| 2020-05-04 | $88.76 | $91.62 | $87.69 | $91.44 | $80.89 | 11,190,573 |
| 2020-05-01 | $91.51 | $92.05 | $87.04 | $89.44 | $79.12 | 13,249,533 |
| 2020-04-30 | $93.72 | $95.74 | $90.58 | $92.00 | $81.39 | 12,216,752 |
| 2020-04-29 | $92.48 | $95.14 | $92.29 | $94.62 | $83.70 | 12,330,217 |
| 2020-04-28 | $89.55 | $90.96 | $88.83 | $89.91 | $79.54 | 10,642,702 |
| 2020-04-27 | $86.75 | $90.62 | $85.87 | $89.71 | $79.36 | 12,028,158 |
| 2020-04-24 | $88.48 | $88.79 | $85.77 | $87.01 | $76.97 | 9,175,457 |
| 2020-04-23 | $86.30 | $88.78 | $85.39 | $86.80 | $76.79 | 14,221,209 |
| 2020-04-22 | $84.95 | $85.25 | $82.97 | $84.44 | $74.70 | 10,320,601 |
| 2020-04-21 | $80.28 | $83.79 | $79.25 | $81.64 | $72.22 | 19,615,628 |
| 2020-04-20 | $82.66 | $87.00 | $82.09 | $83.57 | $73.93 | 15,732,426 |
| 2020-04-17 | $81.33 | $87.50 | $81.32 | $87.17 | $77.11 | 16,119,824 |
| 2020-04-16 | $81.31 | $82.19 | $78.81 | $79.99 | $70.76 | 12,260,454 |
| 2020-04-15 | $80.46 | $83.38 | $79.32 | $82.49 | $72.97 | 13,978,844 |
| 2020-04-14 | $85.46 | $87.08 | $84.33 | $84.61 | $74.85 | 14,793,152 |
| 2020-04-13 | $87.18 | $87.36 | $83.40 | $84.91 | $75.11 | 13,848,996 |
| 2020-04-09 | $88.74 | $89.91 | $81.52 | $84.31 | $74.58 | 17,021,078 |
| 2020-04-08 | $82.29 | $86.30 | $81.52 | $85.98 | $76.06 | 12,270,795 |
| 2020-04-07 | $84.26 | $85.69 | $80.85 | $80.92 | $71.58 | 16,387,373 |
| 2020-04-06 | $77.00 | $80.95 | $75.51 | $80.39 | $71.11 | 17,327,207 |
| 2020-04-03 | $78.00 | $78.99 | $73.03 | $75.11 | $66.44 | 14,898,047 |
| 2020-04-02 | $71.75 | $78.70 | $69.58 | $76.12 | $67.34 | 23,197,524 |
| 2020-04-01 | $69.51 | $72.29 | $67.61 | $68.56 | $60.65 | 14,349,813 |
| 2020-03-31 | $73.27 | $75.04 | $70.81 | $72.46 | $64.10 | 18,501,086 |
| 2020-03-30 | $68.01 | $72.93 | $67.02 | $71.95 | $63.65 | 18,483,612 |
| 2020-03-27 | $72.12 | $73.54 | $68.50 | $68.78 | $60.84 | 20,403,400 |
| 2020-03-26 | $70.30 | $77.10 | $67.89 | $76.38 | $67.57 | 24,128,139 |
| 2020-03-25 | $68.29 | $73.14 | $66.64 | $69.27 | $61.28 | 22,547,861 |
| 2020-03-24 | $61.48 | $67.65 | $60.32 | $66.55 | $58.87 | 29,181,912 |
| 2020-03-23 | $58.26 | $59.40 | $52.97 | $54.22 | $47.96 | 23,744,224 |
| 2020-03-20 | $59.53 | $60.65 | $56.36 | $59.39 | $52.54 | 26,954,163 |
| 2020-03-19 | $55.26 | $58.49 | $51.60 | $57.39 | $50.77 | 29,860,797 |
| 2020-03-18 | $66.21 | $66.23 | $54.57 | $55.05 | $48.70 | 24,912,909 |
| 2020-03-17 | $70.40 | $72.98 | $65.49 | $70.69 | $62.53 | 22,679,630 |
| 2020-03-16 | $72.57 | $78.49 | $69.69 | $69.70 | $61.66 | 17,530,717 |
| 2020-03-13 | $79.98 | $83.50 | $74.11 | $83.42 | $73.80 | 23,485,588 |
| 2020-03-12 | $77.23 | $78.13 | $72.86 | $76.26 | $67.46 | 25,745,614 |
| 2020-03-11 | $82.23 | $84.84 | $81.75 | $83.03 | $73.45 | 18,410,900 |
| 2020-03-10 | $86.24 | $86.30 | $81.04 | $84.98 | $75.18 | 22,640,853 |
| 2020-03-09 | $82.23 | $88.01 | $80.00 | $80.67 | $71.36 | 30,585,603 |
| 2020-03-06 | $93.92 | $96.06 | $93.42 | $95.32 | $84.32 | 16,861,923 |
| 2020-03-05 | $95.71 | $97.39 | $94.94 | $97.19 | $85.98 | 12,813,096 |
| 2020-03-04 | $96.37 | $99.02 | $95.67 | $98.53 | $87.16 | 14,749,669 |
| 2020-03-03 | $96.79 | $98.48 | $93.37 | $94.39 | $83.50 | 16,514,866 |
| 2020-03-02 | $94.02 | $96.68 | $92.21 | $96.59 | $85.45 | 15,050,157 |
| 2020-02-28 | $90.63 | $93.44 | $90.11 | $93.34 | $82.57 | 20,834,832 |
| 2020-02-27 | $95.95 | $98.20 | $94.08 | $94.13 | $83.27 | 15,782,147 |
| 2020-02-26 | $100.86 | $101.61 | $98.00 | $98.04 | $86.73 | 11,989,807 |
| 2020-02-25 | $104.80 | $104.92 | $100.00 | $100.71 | $89.09 | 12,868,279 |
| 2020-02-24 | $105.71 | $106.96 | $104.42 | $104.71 | $92.63 | 9,538,448 |
| 2020-02-21 | $108.99 | $109.19 | $107.65 | $109.01 | $96.43 | 6,442,903 |
| 2020-02-20 | $110.78 | $111.07 | $109.70 | $109.81 | $97.14 | 4,464,537 |
| 2020-02-19 | $110.52 | $111.10 | $109.89 | $110.74 | $97.96 | 5,884,916 |
| 2020-02-18 | $109.00 | $110.27 | $108.83 | $110.24 | $97.52 | 4,975,819 |
| 2020-02-14 | $110.84 | $110.97 | $109.58 | $110.08 | $97.38 | 5,148,696 |
| 2020-02-13 | $111.37 | $112.33 | $111.23 | $111.66 | $97.63 | 5,989,572 |
| 2020-02-12 | $112.51 | $112.60 | $111.61 | $112.04 | $97.96 | 5,717,332 |
| 2020-02-11 | $110.78 | $111.37 | $110.06 | $111.21 | $97.24 | 6,072,656 |
| 2020-02-10 | $108.54 | $109.80 | $108.32 | $109.79 | $96.00 | 6,007,690 |
| 2020-02-07 | $108.93 | $109.44 | $108.47 | $108.94 | $95.25 | 4,829,567 |
| 2020-02-06 | $110.63 | $110.67 | $109.11 | $109.49 | $95.74 | 6,269,271 |
| 2020-02-05 | $108.27 | $110.65 | $108.11 | $110.28 | $96.43 | 6,912,007 |
| 2020-02-04 | $107.68 | $108.34 | $106.60 | $106.85 | $93.43 | 9,907,347 |
| 2020-02-03 | $106.95 | $107.25 | $105.40 | $106.28 | $92.93 | 8,785,482 |
| 2020-01-31 | $109.81 | $110.00 | $106.40 | $107.14 | $93.68 | 13,698,053 |
| 2020-01-30 | $109.81 | $111.58 | $109.06 | $111.40 | $97.41 | 8,379,326 |
| 2020-01-29 | $111.45 | $111.84 | $110.18 | $110.37 | $96.50 | 4,772,246 |
| 2020-01-28 | $110.98 | $111.62 | $110.77 | $111.12 | $97.16 | 5,771,944 |
| 2020-01-27 | $110.25 | $110.83 | $109.98 | $110.39 | $96.52 | 7,607,386 |
| 2020-01-24 | $112.79 | $112.98 | $111.34 | $111.85 | $97.80 | 6,918,679 |
| 2020-01-23 | $112.40 | $113.49 | $111.86 | $113.10 | $98.89 | 8,007,780 |
| 2020-01-22 | $113.10 | $113.53 | $112.46 | $112.90 | $98.72 | 5,589,145 |
| 2020-01-21 | $115.10 | $115.15 | $113.17 | $113.31 | $99.08 | 8,469,243 |
| 2020-01-17 | $117.01 | $117.29 | $115.52 | $115.58 | $101.06 | 7,885,825 |
| 2020-01-16 | $116.56 | $117.28 | $116.45 | $116.89 | $102.21 | 7,022,038 |
| 2020-01-15 | $116.30 | $116.41 | $115.65 | $116.13 | $101.54 | 5,808,741 |
| 2020-01-14 | $116.50 | $116.88 | $115.71 | $116.30 | $101.69 | 7,189,057 |
| 2020-01-13 | $116.47 | $116.91 | $116.08 | $116.66 | $102.00 | 6,846,675 |
| 2020-01-10 | $117.52 | $117.69 | $116.40 | $116.44 | $101.81 | 6,393,839 |
| 2020-01-09 | $117.59 | $117.92 | $116.18 | $117.51 | $102.75 | 7,345,248 |
| 2020-01-08 | $118.55 | $119.09 | $117.65 | $117.70 | $102.91 | 7,295,813 |
| 2020-01-07 | $119.02 | $119.73 | $117.77 | $119.06 | $104.10 | 7,859,300 |
| 2020-01-06 | $121.24 | $121.67 | $120.33 | $120.60 | $105.45 | 9,943,639 |
| 2020-01-03 | $121.78 | $122.72 | $120.74 | $121.01 | $105.81 | 6,360,867 |
| 2020-01-02 | $120.81 | $121.63 | $120.77 | $121.43 | $106.18 | 5,204,962 |
| 2019-12-31 | $119.50 | $120.63 | $119.25 | $120.51 | $105.37 | 4,215,741 |
| 2019-12-30 | $120.44 | $121.34 | $119.81 | $119.85 | $104.79 | 4,580,188 |
| 2019-12-27 | $120.89 | $121.29 | $120.24 | $120.30 | $105.19 | 4,138,336 |
| 2019-12-26 | $120.67 | $121.42 | $120.34 | $120.60 | $105.45 | 3,648,531 |
| 2019-12-24 | $120.43 | $120.78 | $120.09 | $120.34 | $105.22 | 1,640,120 |
| 2019-12-23 | $119.31 | $120.40 | $119.15 | $120.33 | $105.21 | 5,874,910 |
| 2019-12-20 | $119.40 | $119.94 | $118.09 | $119.68 | $104.65 | 12,171,123 |
| 2019-12-19 | $118.57 | $118.74 | $117.86 | $118.13 | $103.29 | 6,220,292 |
| 2019-12-18 | $118.68 | $119.64 | $118.52 | $118.55 | $103.66 | 7,495,366 |
| 2019-12-17 | $119.59 | $119.89 | $118.33 | $118.60 | $103.70 | 6,755,490 |
| 2019-12-16 | $118.86 | $119.47 | $118.61 | $119.36 | $104.37 | 5,619,344 |
| 2019-12-13 | $119.05 | $119.54 | $117.90 | $117.96 | $103.14 | 4,863,445 |
| 2019-12-12 | $116.59 | $118.89 | $116.59 | $118.81 | $103.88 | 6,461,979 |
| 2019-12-11 | $117.09 | $117.66 | $116.13 | $116.23 | $101.63 | 6,815,279 |
| 2019-12-10 | $118.03 | $118.09 | $117.05 | $117.89 | $103.08 | 4,886,836 |
| 2019-12-09 | $116.52 | $117.89 | $116.44 | $117.30 | $102.56 | 4,735,975 |
| 2019-12-06 | $117.09 | $119.29 | $116.98 | $118.01 | $103.18 | 6,735,241 |
| 2019-12-05 | $117.62 | $117.74 | $116.19 | $116.33 | $101.72 | 5,517,503 |
| 2019-12-04 | $116.64 | $117.30 | $116.43 | $116.94 | $102.25 | 5,706,719 |
| 2019-12-03 | $116.20 | $116.70 | $115.70 | $115.89 | $101.33 | 7,298,007 |
| 2019-12-02 | $117.98 | $118.07 | $116.72 | $116.80 | $102.13 | 5,195,204 |
| 2019-11-29 | $117.28 | $117.82 | $116.88 | $117.13 | $102.42 | 3,271,027 |
| 2019-11-27 | $117.99 | $118.61 | $117.62 | $118.07 | $103.24 | 4,106,135 |
| 2019-11-26 | $118.34 | $118.56 | $117.20 | $117.79 | $102.99 | 10,053,089 |
| 2019-11-25 | $118.43 | $119.22 | $117.98 | $118.38 | $103.51 | 7,389,988 |
| 2019-11-22 | $119.06 | $119.70 | $118.60 | $118.63 | $103.73 | 4,786,788 |
| 2019-11-21 | $117.61 | $118.95 | $117.20 | $118.77 | $103.85 | 5,807,163 |
| 2019-11-20 | $116.41 | $118.08 | $116.12 | $117.34 | $102.60 | 5,903,084 |
| 2019-11-19 | $118.50 | $118.80 | $116.08 | $116.45 | $101.82 | 8,722,928 |
| 2019-11-18 | $119.82 | $120.00 | $118.14 | $118.55 | $103.66 | 4,885,252 |
| 2019-11-15 | $121.22 | $121.39 | $120.11 | $120.64 | $105.48 | 5,589,613 |
| 2019-11-14 | $121.85 | $122.94 | $121.40 | $121.96 | $105.60 | 4,882,812 |
| 2019-11-13 | $120.46 | $122.41 | $120.37 | $122.28 | $105.87 | 5,297,463 |
| 2019-11-12 | $121.29 | $122.05 | $120.48 | $120.96 | $104.73 | 4,503,586 |
| 2019-11-11 | $120.20 | $121.39 | $120.01 | $120.81 | $104.60 | 3,870,786 |
| 2019-11-08 | $120.97 | $121.20 | $120.16 | $120.93 | $104.71 | 4,249,822 |
| 2019-11-07 | $121.13 | $122.00 | $120.32 | $121.89 | $105.54 | 5,440,733 |
| 2019-11-06 | $121.94 | $122.14 | $119.80 | $119.90 | $103.81 | 6,104,659 |
| 2019-11-05 | $121.23 | $122.45 | $120.72 | $121.94 | $105.58 | 6,967,522 |
| 2019-11-04 | $117.23 | $121.87 | $117.02 | $121.57 | $105.26 | 10,347,780 |
| 2019-11-01 | $115.49 | $116.62 | $114.02 | $116.21 | $100.62 | 7,683,149 |
| 2019-10-31 | $115.86 | $116.36 | $115.32 | $116.14 | $100.56 | 7,175,382 |
| 2019-10-30 | $118.18 | $118.18 | $115.52 | $116.36 | $100.75 | 4,689,191 |
| 2019-10-29 | $117.97 | $119.07 | $117.69 | $118.13 | $102.28 | 4,548,136 |
| 2019-10-28 | $119.08 | $119.51 | $117.64 | $118.48 | $102.58 | 5,076,245 |
| 2019-10-25 | $117.77 | $118.85 | $117.69 | $118.67 | $102.75 | 3,368,127 |
| 2019-10-24 | $118.47 | $118.81 | $117.31 | $117.58 | $101.80 | 3,892,926 |
| 2019-10-23 | $117.40 | $118.02 | $116.78 | $117.98 | $102.15 | 4,156,392 |
| 2019-10-22 | $116.63 | $118.56 | $116.49 | $117.80 | $102.00 | 4,128,916 |
| 2019-10-21 | $115.55 | $116.75 | $115.55 | $116.61 | $100.96 | 4,152,113 |
| 2019-10-18 | $115.14 | $115.58 | $114.74 | $114.74 | $99.35 | 5,661,865 |
| 2019-10-17 | $115.61 | $116.06 | $114.92 | $115.35 | $99.87 | 3,837,772 |
| 2019-10-16 | $116.23 | $116.66 | $115.08 | $115.11 | $99.67 | 3,651,636 |
| 2019-10-15 | $115.85 | $117.62 | $115.80 | $116.31 | $100.71 | 3,743,881 |
| 2019-10-14 | $115.58 | $116.39 | $115.45 | $116.18 | $100.59 | 2,589,741 |
| 2019-10-11 | $115.69 | $117.03 | $115.36 | $116.15 | $100.57 | 5,181,308 |
| 2019-10-10 | $113.53 | $114.79 | $113.30 | $114.59 | $99.22 | 3,917,024 |
| 2019-10-09 | $112.59 | $114.51 | $112.30 | $113.14 | $97.96 | 4,699,793 |
| 2019-10-08 | $112.11 | $112.75 | $111.61 | $111.71 | $96.72 | 6,067,655 |
| 2019-10-07 | $113.96 | $114.75 | $113.23 | $113.26 | $98.06 | 4,774,352 |
| 2019-10-04 | $113.60 | $114.00 | $112.55 | $113.85 | $98.58 | 4,883,761 |
| 2019-10-03 | $112.06 | $113.19 | $110.42 | $113.15 | $97.97 | 5,626,039 |
| 2019-10-02 | $115.06 | $115.11 | $111.62 | $112.29 | $97.22 | 9,941,354 |
| 2019-10-01 | $119.27 | $119.46 | $115.88 | $116.01 | $100.45 | 7,203,242 |
| 2019-09-30 | $118.54 | $119.42 | $118.41 | $118.60 | $102.69 | 6,233,250 |
| 2019-09-27 | $119.51 | $120.25 | $118.45 | $118.60 | $102.69 | 6,850,689 |
| 2019-09-26 | $123.26 | $123.50 | $120.05 | $120.16 | $104.04 | 8,147,949 |
| 2019-09-25 | $123.48 | $124.15 | $122.91 | $123.51 | $106.94 | 3,781,256 |
| 2019-09-24 | $124.67 | $124.72 | $123.22 | $123.74 | $107.14 | 6,347,944 |
| 2019-09-23 | $123.55 | $125.00 | $123.55 | $124.90 | $108.14 | 4,961,738 |
| 2019-09-20 | $124.00 | $124.82 | $123.67 | $124.32 | $107.64 | 10,521,616 |
| 2019-09-19 | $124.77 | $124.97 | $123.42 | $123.66 | $107.07 | 4,057,935 |
| 2019-09-18 | $123.55 | $124.21 | $123.02 | $124.18 | $107.52 | 4,867,402 |
| 2019-09-17 | $124.12 | $124.62 | $122.56 | $123.89 | $107.27 | 7,359,282 |
| 2019-09-16 | $124.86 | $125.27 | $122.97 | $124.12 | $107.47 | 10,673,297 |
| 2019-09-13 | $122.25 | $122.32 | $121.24 | $121.50 | $105.20 | 4,885,280 |
| 2019-09-12 | $120.04 | $122.18 | $119.56 | $121.42 | $105.13 | 5,818,210 |
| 2019-09-11 | $122.21 | $122.98 | $120.37 | $121.28 | $105.01 | 5,509,011 |
| 2019-09-10 | $120.23 | $123.29 | $119.91 | $121.85 | $105.50 | 8,728,821 |
| 2019-09-09 | $118.74 | $119.63 | $118.58 | $119.39 | $103.37 | 5,007,094 |
| 2019-09-06 | $117.50 | $118.44 | $117.39 | $118.26 | $102.39 | 4,578,249 |
| 2019-09-05 | $118.01 | $119.07 | $117.26 | $117.64 | $101.86 | 5,394,316 |
| 2019-09-04 | $117.48 | $118.54 | $117.17 | $117.25 | $101.52 | 4,595,626 |
| 2019-09-03 | $115.77 | $116.33 | $114.55 | $116.27 | $100.67 | 5,672,460 |
| 2019-08-30 | $117.98 | $118.98 | $117.23 | $117.72 | $101.93 | 4,881,060 |
| 2019-08-29 | $117.19 | $117.84 | $116.58 | $117.52 | $101.75 | 4,467,261 |
| 2019-08-28 | $116.41 | $117.20 | $115.88 | $116.83 | $101.16 | 4,153,459 |
| 2019-08-27 | $116.27 | $117.03 | $115.04 | $115.83 | $100.29 | 4,238,458 |
| 2019-08-26 | $115.92 | $116.22 | $115.19 | $115.74 | $100.21 | 3,966,997 |
| 2019-08-23 | $116.48 | $118.06 | $114.35 | $115.18 | $99.73 | 7,654,485 |
| 2019-08-22 | $118.66 | $118.74 | $117.45 | $117.73 | $101.93 | 4,363,874 |
| 2019-08-21 | $117.79 | $118.22 | $117.33 | $117.88 | $102.06 | 4,579,027 |
| 2019-08-20 | $117.13 | $117.19 | $115.66 | $116.13 | $100.55 | 5,150,919 |
| 2019-08-19 | $117.13 | $117.82 | $116.96 | $117.31 | $101.57 | 6,443,998 |
| 2019-08-16 | $116.40 | $116.65 | $115.36 | $115.81 | $100.27 | 6,239,146 |
| 2019-08-15 | $117.24 | $117.84 | $115.46 | $116.95 | $100.23 | 6,272,565 |
| 2019-08-14 | $120.02 | $120.59 | $117.68 | $117.74 | $100.91 | 7,175,641 |
| 2019-08-13 | $121.01 | $122.70 | $120.30 | $122.39 | $104.89 | 5,861,403 |
| 2019-08-12 | $123.01 | $123.14 | $120.91 | $121.55 | $104.17 | 4,044,162 |
| 2019-08-09 | $123.11 | $123.89 | $121.89 | $122.42 | $104.92 | 5,051,682 |
| 2019-08-08 | $119.49 | $123.33 | $119.42 | $123.23 | $105.61 | 8,868,104 |
| 2019-08-07 | $117.55 | $119.80 | $116.95 | $119.10 | $102.07 | 6,853,666 |
| 2019-08-06 | $118.72 | $119.53 | $117.65 | $119.38 | $102.31 | 6,787,997 |
| 2019-08-05 | $119.19 | $120.55 | $117.45 | $118.74 | $101.76 | 8,620,322 |
| 2019-08-02 | $121.78 | $122.54 | $117.83 | $120.73 | $103.47 | 9,026,153 |
| 2019-08-01 | $122.00 | $123.75 | $120.31 | $120.74 | $103.48 | 7,928,446 |
| 2019-07-31 | $123.71 | $124.69 | $122.48 | $123.11 | $105.51 | 7,199,533 |
| 2019-07-30 | $124.10 | $124.75 | $123.38 | $124.34 | $106.56 | 3,871,650 |
| 2019-07-29 | $123.48 | $124.64 | $123.38 | $124.23 | $106.47 | 4,377,506 |
| 2019-07-26 | $125.24 | $125.25 | $123.30 | $123.72 | $106.03 | 6,971,727 |
| 2019-07-25 | $127.00 | $127.00 | $125.33 | $125.63 | $107.67 | 4,586,893 |
| 2019-07-24 | $125.87 | $126.94 | $125.66 | $126.54 | $108.45 | 4,796,904 |
| 2019-07-23 | $125.24 | $126.22 | $124.78 | $125.82 | $107.83 | 4,295,348 |
| 2019-07-22 | $125.37 | $125.75 | $124.47 | $125.31 | $107.39 | 3,275,914 |
| 2019-07-19 | $124.68 | $125.41 | $124.60 | $125.04 | $107.16 | 4,880,927 |
| 2019-07-18 | $124.12 | $125.05 | $123.36 | $124.68 | $106.85 | 5,771,087 |
| 2019-07-17 | $124.66 | $125.28 | $124.06 | $124.14 | $106.39 | 3,874,162 |
| 2019-07-16 | $125.50 | $125.78 | $124.26 | $124.76 | $106.92 | 4,697,588 |
| 2019-07-15 | $126.06 | $126.40 | $125.27 | $125.72 | $107.75 | 3,739,153 |
| 2019-07-12 | $125.38 | $126.25 | $125.13 | $125.98 | $107.97 | 3,974,367 |
| 2019-07-11 | $125.68 | $125.68 | $124.60 | $125.43 | $107.50 | 3,547,996 |
| 2019-07-10 | $124.11 | $125.62 | $124.11 | $125.44 | $107.51 | 4,743,523 |
| 2019-07-09 | $123.90 | $124.14 | $123.07 | $123.35 | $105.71 | 3,955,783 |
| 2019-07-08 | $123.66 | $124.09 | $123.42 | $123.60 | $105.93 | 3,505,550 |
| 2019-07-05 | $123.14 | $123.74 | $122.64 | $123.54 | $105.88 | 3,458,858 |
| 2019-07-03 | $122.93 | $123.37 | $122.33 | $123.35 | $105.71 | 2,725,825 |
| 2019-07-02 | $124.55 | $124.72 | $122.39 | $122.93 | $105.35 | 5,747,705 |
| 2019-07-01 | $125.36 | $125.84 | $124.36 | $124.84 | $106.99 | 5,530,085 |
| 2019-06-28 | $123.41 | $124.48 | $123.12 | $124.44 | $106.65 | 7,048,346 |
| 2019-06-27 | $123.92 | $124.20 | $122.89 | $123.11 | $105.51 | 3,551,739 |
| 2019-06-26 | $124.57 | $124.88 | $123.88 | $123.93 | $106.21 | 5,054,819 |
| 2019-06-25 | $124.84 | $125.11 | $123.49 | $123.64 | $105.96 | 4,713,274 |
| 2019-06-24 | $124.54 | $125.38 | $124.42 | $124.91 | $107.05 | 5,542,896 |
| 2019-06-21 | $124.80 | $126.20 | $124.23 | $124.93 | $107.07 | 14,288,288 |
| 2019-06-20 | $124.31 | $124.70 | $123.60 | $124.28 | $106.51 | 7,771,684 |
| 2019-06-19 | $122.51 | $123.48 | $122.22 | $122.89 | $105.32 | 3,847,197 |
| 2019-06-18 | $121.95 | $123.87 | $121.86 | $122.93 | $105.35 | 4,884,267 |
| 2019-06-17 | $120.72 | $121.84 | $120.38 | $121.39 | $104.03 | 4,219,234 |
| 2019-06-14 | $121.00 | $121.16 | $120.37 | $120.81 | $103.54 | 3,366,761 |
| 2019-06-13 | $121.24 | $121.89 | $120.46 | $120.91 | $103.62 | 3,993,325 |
| 2019-06-12 | $120.38 | $120.58 | $119.56 | $120.19 | $103.01 | 4,000,338 |
| 2019-06-11 | $123.37 | $123.50 | $121.15 | $121.17 | $103.85 | 5,625,125 |
| 2019-06-10 | $122.20 | $122.76 | $121.71 | $122.29 | $104.81 | 5,709,092 |
| 2019-06-07 | $120.74 | $122.12 | $120.53 | $121.48 | $104.11 | 5,343,190 |
| 2019-06-06 | $118.21 | $121.16 | $118.11 | $120.68 | $103.43 | 7,370,113 |
| 2019-06-05 | $117.87 | $118.03 | $116.27 | $117.65 | $100.83 | 5,105,963 |
| 2019-06-04 | $116.60 | $117.68 | $116.29 | $117.30 | $100.53 | 5,235,579 |
| 2019-06-03 | $114.70 | $116.10 | $114.47 | $115.99 | $99.41 | 6,100,999 |
| 2019-05-31 | $114.22 | $115.20 | $113.72 | $113.85 | $97.57 | 6,899,828 |
| 2019-05-30 | $116.54 | $116.74 | $114.85 | $115.38 | $98.88 | 5,807,929 |
| 2019-05-29 | $117.04 | $117.36 | $115.82 | $116.77 | $100.08 | 7,451,292 |
| 2019-05-28 | $118.88 | $119.32 | $118.17 | $118.31 | $101.39 | 8,145,135 |
| 2019-05-24 | $118.30 | $118.93 | $117.38 | $118.71 | $101.74 | 4,890,961 |
| 2019-05-23 | $118.81 | $118.87 | $116.86 | $117.87 | $101.02 | 11,000,549 |
| 2019-05-22 | $120.90 | $121.44 | $120.34 | $120.57 | $103.33 | 5,763,543 |
| 2019-05-21 | $121.03 | $121.94 | $120.90 | $121.34 | $103.99 | 4,859,604 |
| 2019-05-20 | $120.71 | $121.21 | $120.54 | $120.84 | $103.56 | 4,569,653 |
| 2019-05-17 | $120.06 | $121.11 | $119.88 | $120.52 | $103.29 | 6,871,127 |
| 2019-05-16 | $120.99 | $121.55 | $120.53 | $120.80 | $103.53 | 8,543,586 |
| 2019-05-15 | $121.20 | $122.49 | $120.87 | $122.14 | $103.66 | 6,944,993 |
| 2019-05-14 | $120.67 | $122.25 | $120.51 | $121.64 | $103.23 | 6,858,533 |
| 2019-05-13 | $121.91 | $122.26 | $120.01 | $120.44 | $102.21 | 7,701,636 |
| 2019-05-10 | $121.17 | $122.27 | $119.83 | $121.99 | $103.53 | 8,787,875 |
| 2019-05-09 | $121.12 | $122.32 | $119.86 | $121.19 | $102.85 | 16,496,308 |
| 2019-05-08 | $118.37 | $118.48 | $117.40 | $117.50 | $99.72 | 6,229,243 |
| 2019-05-07 | $117.30 | $118.27 | $116.50 | $118.27 | $100.37 | 9,165,204 |
| 2019-05-06 | $117.50 | $119.84 | $117.47 | $118.40 | $100.48 | 11,034,974 |
| 2019-05-03 | $117.69 | $118.55 | $117.11 | $117.27 | $99.52 | 7,365,249 |
| 2019-05-02 | $117.28 | $118.48 | $116.28 | $116.38 | $98.77 | 9,495,613 |
| 2019-05-01 | $119.80 | $120.14 | $117.76 | $117.81 | $99.98 | 10,096,975 |
| 2019-04-30 | $121.10 | $121.92 | $119.65 | $120.06 | $101.89 | 21,431,718 |
| 2019-04-29 | $117.01 | $118.11 | $116.70 | $117.72 | $99.91 | 9,404,221 |
| 2019-04-26 | $118.40 | $118.50 | $115.65 | $117.10 | $99.38 | 11,626,677 |
| 2019-04-25 | $118.05 | $118.70 | $117.40 | $117.90 | $100.06 | 10,636,448 |
| 2019-04-24 | $121.35 | $121.43 | $118.09 | $118.28 | $100.38 | 22,114,969 |
| 2019-04-23 | $121.73 | $122.28 | $121.35 | $122.02 | $103.55 | 9,079,208 |
| 2019-04-22 | $120.78 | $122.01 | $120.45 | $121.90 | $103.45 | 7,946,203 |
| 2019-04-18 | $120.52 | $120.82 | $119.10 | $119.86 | $101.72 | 9,546,462 |
| 2019-04-17 | $122.20 | $122.54 | $120.05 | $120.27 | $102.07 | 11,898,072 |
| 2019-04-16 | $120.43 | $121.32 | $120.06 | $121.17 | $102.83 | 11,942,932 |
| 2019-04-15 | $120.02 | $121.02 | $119.33 | $120.14 | $101.96 | 13,369,114 |
| 2019-04-12 | $121.58 | $122.00 | $119.00 | $119.76 | $101.64 | 42,693,707 |
| 2019-04-11 | $125.34 | $126.26 | $124.75 | $125.99 | $106.92 | 3,248,263 |
| 2019-04-10 | $126.14 | $126.57 | $125.13 | $125.49 | $106.50 | 3,970,003 |
| 2019-04-09 | $126.29 | $126.29 | $125.12 | $125.54 | $106.54 | 4,143,392 |
| 2019-04-08 | $126.77 | $127.34 | $126.23 | $126.68 | $107.51 | 5,483,102 |
| 2019-04-05 | $125.25 | $126.64 | $125.20 | $126.42 | $107.29 | 5,551,394 |
| 2019-04-04 | $124.01 | $124.83 | $123.55 | $124.80 | $105.91 | 3,715,612 |
| 2019-04-03 | $125.22 | $125.35 | $123.54 | $123.89 | $105.14 | 3,595,394 |
| 2019-04-02 | $125.20 | $125.44 | $124.11 | $124.93 | $106.02 | 4,362,674 |
| 2019-04-01 | $123.87 | $125.27 | $123.45 | $124.94 | $106.03 | 5,506,305 |
| 2019-03-29 | $124.28 | $124.47 | $122.49 | $123.18 | $104.54 | 5,318,648 |
| 2019-03-28 | $122.60 | $123.16 | $122.36 | $123.02 | $104.40 | 4,057,726 |
| 2019-03-27 | $123.98 | $124.48 | $122.02 | $122.79 | $104.21 | 3,727,814 |
| 2019-03-26 | $123.77 | $124.91 | $123.38 | $124.13 | $105.35 | 4,079,868 |
| 2019-03-25 | $122.93 | $123.35 | $122.31 | $122.89 | $104.29 | 3,837,471 |
| 2019-03-22 | $124.85 | $124.90 | $122.70 | $123.09 | $104.46 | 5,786,776 |
| 2019-03-21 | $124.87 | $125.96 | $124.51 | $125.86 | $106.81 | 5,050,588 |
| 2019-03-20 | $125.04 | $126.34 | $124.68 | $124.69 | $105.82 | 6,708,648 |
| 2019-03-19 | $126.56 | $126.92 | $124.74 | $125.28 | $106.32 | 5,096,794 |
| 2019-03-18 | $125.21 | $126.13 | $125.17 | $125.88 | $106.83 | 5,586,982 |
| 2019-03-15 | $124.59 | $125.42 | $124.35 | $125.31 | $106.35 | 10,449,712 |
| 2019-03-14 | $124.76 | $125.46 | $124.48 | $124.60 | $105.74 | 5,146,420 |
| 2019-03-13 | $124.60 | $124.93 | $123.90 | $124.67 | $105.80 | 4,707,363 |
| 2019-03-12 | $123.84 | $124.96 | $123.38 | $123.90 | $105.15 | 6,184,252 |
| 2019-03-11 | $122.87 | $124.20 | $122.75 | $123.62 | $104.91 | 6,088,681 |
| 2019-03-08 | $120.10 | $121.93 | $119.20 | $121.62 | $103.21 | 7,014,107 |
| 2019-03-07 | $123.42 | $123.50 | $121.70 | $121.94 | $103.49 | 7,201,128 |
| 2019-03-06 | $123.17 | $124.70 | $122.30 | $123.53 | $104.84 | 7,600,039 |
| 2019-03-05 | $121.87 | $123.35 | $121.59 | $123.29 | $104.63 | 7,345,213 |
| 2019-03-04 | $122.67 | $122.84 | $120.55 | $122.12 | $103.64 | 7,499,511 |
| 2019-03-01 | $120.39 | $122.04 | $120.17 | $122.03 | $103.56 | 7,743,561 |
| 2019-02-28 | $120.00 | $120.16 | $118.49 | $119.58 | $101.48 | 6,406,483 |
| 2019-02-27 | $120.29 | $121.29 | $119.89 | $120.08 | $101.91 | 5,289,818 |
| 2019-02-26 | $119.81 | $120.97 | $119.68 | $119.94 | $101.79 | 5,445,647 |
| 2019-02-25 | $119.41 | $120.42 | $119.37 | $119.62 | $101.52 | 5,196,584 |
| 2019-02-22 | $120.28 | $120.46 | $118.85 | $119.39 | $101.32 | 4,517,629 |
| 2019-02-21 | $120.07 | $120.32 | $118.39 | $119.14 | $101.11 | 5,139,421 |
| 2019-02-20 | $119.31 | $120.72 | $119.00 | $120.28 | $102.08 | 5,940,587 |
| 2019-02-19 | $118.90 | $119.86 | $118.46 | $119.31 | $101.25 | 4,277,896 |
| 2019-02-15 | $119.62 | $119.86 | $118.59 | $119.35 | $101.29 | 6,209,780 |
| 2019-02-14 | $118.37 | $119.53 | $117.66 | $118.16 | $100.28 | 5,406,775 |
| 2019-02-13 | $119.16 | $120.39 | $118.70 | $119.57 | $100.46 | 5,935,860 |
| 2019-02-12 | $118.33 | $118.87 | $117.61 | $118.72 | $99.75 | 5,400,708 |
| 2019-02-11 | $116.93 | $117.36 | $116.39 | $116.95 | $98.26 | 4,859,572 |
| 2019-02-08 | $117.74 | $117.89 | $115.92 | $117.58 | $98.79 | 5,670,965 |
| 2019-02-07 | $118.01 | $118.51 | $116.51 | $118.23 | $99.34 | 7,281,907 |
| 2019-02-06 | $119.00 | $119.59 | $118.69 | $118.88 | $99.88 | 4,990,460 |
| 2019-02-05 | $119.62 | $119.86 | $118.69 | $119.48 | $100.39 | 6,887,384 |
| 2019-02-04 | $117.50 | $119.75 | $116.31 | $119.74 | $100.61 | 7,987,938 |
| 2019-02-01 | $116.65 | $119.25 | $116.60 | $118.37 | $99.46 | 10,934,318 |
| 2019-01-31 | $113.80 | $115.41 | $113.38 | $114.65 | $96.33 | 11,225,591 |
| 2019-01-30 | $112.53 | $113.65 | $111.98 | $113.01 | $94.95 | 7,941,746 |
| 2019-01-29 | $113.03 | $113.35 | $111.77 | $111.83 | $93.96 | 5,359,949 |
| 2019-01-28 | $111.91 | $112.57 | $111.07 | $112.17 | $94.25 | 6,886,584 |
| 2019-01-25 | $114.06 | $114.78 | $112.99 | $113.22 | $95.13 | 6,263,648 |
| 2019-01-24 | $111.03 | $113.82 | $110.91 | $113.51 | $95.37 | 8,470,714 |
| 2019-01-23 | $112.38 | $112.67 | $110.42 | $111.39 | $93.59 | 6,082,318 |
| 2019-01-22 | $113.12 | $113.45 | $111.95 | $112.34 | $94.39 | 7,241,953 |
| 2019-01-18 | $113.99 | $114.65 | $113.06 | $114.37 | $96.09 | 9,382,007 |
| 2019-01-17 | $110.75 | $112.29 | $110.17 | $111.96 | $94.07 | 4,442,707 |
| 2019-01-16 | $111.43 | $112.32 | $111.22 | $111.40 | $93.60 | 5,624,092 |
| 2019-01-15 | $111.98 | $113.07 | $111.51 | $112.12 | $94.20 | 4,226,071 |
| 2019-01-14 | $111.34 | $112.34 | $111.08 | $111.72 | $93.87 | 6,121,770 |
| 2019-01-11 | $113.00 | $113.05 | $111.67 | $112.54 | $94.56 | 4,491,701 |
| 2019-01-10 | $112.51 | $113.63 | $111.71 | $113.45 | $95.32 | 6,078,294 |
| 2019-01-09 | $112.69 | $114.00 | $112.45 | $113.27 | $95.17 | 7,097,032 |
| 2019-01-08 | $113.40 | $113.79 | $111.67 | $111.77 | $93.91 | 5,674,948 |
| 2019-01-07 | $111.06 | $112.93 | $109.92 | $112.26 | $94.32 | 5,712,672 |
| 2019-01-04 | $110.28 | $110.99 | $109.47 | $110.82 | $93.11 | 7,952,718 |
| 2019-01-03 | $111.06 | $111.29 | $108.07 | $108.57 | $91.22 | 6,496,197 |
| 2019-01-02 | $107.34 | $111.68 | $107.10 | $110.69 | $93.00 | 6,384,752 |
| 2018-12-31 | $109.15 | $110.24 | $107.86 | $108.79 | $91.41 | 6,309,600 |
| 2018-12-28 | $109.65 | $110.36 | $108.12 | $108.65 | $91.29 | 6,445,432 |
| 2018-12-27 | $105.47 | $109.33 | $104.88 | $109.32 | $91.85 | 10,655,071 |
| 2018-12-26 | $101.85 | $107.39 | $100.22 | $107.39 | $90.23 | 10,779,436 |
| 2018-12-24 | $103.30 | $104.15 | $100.91 | $100.99 | $84.85 | 5,619,505 |
| 2018-12-21 | $103.62 | $106.94 | $102.91 | $104.21 | $87.56 | 19,912,798 |
| 2018-12-20 | $106.81 | $108.07 | $104.19 | $104.98 | $88.20 | 11,612,832 |
| 2018-12-19 | $109.91 | $111.99 | $107.10 | $107.83 | $90.60 | 10,472,399 |
| 2018-12-18 | $112.63 | $113.24 | $108.95 | $109.74 | $92.20 | 9,658,570 |
| 2018-12-17 | $113.44 | $114.97 | $111.86 | $112.45 | $94.48 | 7,132,411 |
| 2018-12-14 | $115.01 | $115.81 | $113.31 | $113.83 | $95.64 | 6,195,492 |
| 2018-12-13 | $115.15 | $116.32 | $114.31 | $115.94 | $97.41 | 7,030,515 |
| 2018-12-12 | $117.11 | $117.72 | $115.57 | $115.62 | $97.14 | 7,891,398 |
| 2018-12-11 | $116.26 | $116.62 | $113.95 | $115.47 | $97.02 | 5,929,422 |
| 2018-12-10 | $115.30 | $115.96 | $111.67 | $114.94 | $96.57 | 7,674,549 |
| 2018-12-07 | $117.59 | $119.70 | $115.19 | $115.49 | $97.04 | 9,114,442 |
| 2018-12-06 | $115.34 | $116.14 | $113.03 | $115.91 | $97.39 | 10,715,738 |
| 2018-12-04 | $120.60 | $121.09 | $117.07 | $117.24 | $98.51 | 8,288,074 |
| 2018-12-03 | $120.77 | $122.43 | $120.06 | $120.67 | $101.39 | 8,237,434 |
| 2018-11-30 | $118.05 | $119.21 | $117.70 | $118.94 | $99.93 | 6,712,604 |
| 2018-11-29 | $117.95 | $119.73 | $117.74 | $118.85 | $99.86 | 6,656,920 |
| 2018-11-28 | $114.98 | $118.28 | $114.40 | $118.14 | $99.26 | 6,841,684 |
| 2018-11-27 | $114.55 | $115.66 | $114.22 | $115.21 | $96.80 | 6,339,204 |
| 2018-11-26 | $114.60 | $115.44 | $114.02 | $114.98 | $96.61 | 6,952,960 |
| 2018-11-23 | $114.70 | $115.22 | $112.11 | $113.60 | $95.45 | 5,577,753 |
| 2018-11-21 | $116.68 | $119.19 | $116.68 | $117.57 | $98.78 | 5,624,408 |
| 2018-11-20 | $119.24 | $119.50 | $115.04 | $116.10 | $97.55 | 7,983,463 |
| 2018-11-19 | $118.14 | $119.48 | $117.90 | $119.42 | $100.34 | 5,328,267 |
| 2018-11-16 | $117.50 | $119.27 | $117.27 | $119.06 | $100.03 | 6,706,879 |
| 2018-11-15 | $113.66 | $117.08 | $112.72 | $116.95 | $98.26 | 7,218,373 |
| 2018-11-14 | $116.88 | $117.79 | $114.94 | $115.72 | $96.31 | 6,783,523 |
| 2018-11-13 | $117.30 | $117.88 | $115.04 | $115.35 | $96.00 | 6,846,504 |
| 2018-11-12 | $120.90 | $121.37 | $117.17 | $117.39 | $97.70 | 10,550,804 |
| 2018-11-09 | $118.22 | $120.37 | $117.37 | $119.51 | $99.46 | 6,565,682 |
| 2018-11-08 | $120.65 | $121.87 | $118.96 | $119.36 | $99.34 | 9,532,354 |
| 2018-11-07 | $120.00 | $121.12 | $119.02 | $120.87 | $100.59 | 4,848,779 |
| 2018-11-06 | $118.76 | $119.43 | $117.85 | $118.90 | $98.95 | 5,273,216 |
| 2018-11-05 | $116.62 | $119.67 | $116.60 | $118.94 | $98.99 | 8,758,725 |
| 2018-11-02 | $114.85 | $117.11 | $113.12 | $114.73 | $95.48 | 9,890,750 |
| 2018-11-01 | $111.77 | $111.99 | $110.10 | $111.17 | $92.52 | 10,572,032 |
| 2018-10-31 | $111.71 | $112.50 | $111.05 | $111.65 | $92.92 | 7,429,840 |
| 2018-10-30 | $109.62 | $111.15 | $108.15 | $110.85 | $92.25 | 7,523,837 |
| 2018-10-29 | $112.04 | $112.07 | $107.54 | $108.93 | $90.66 | 8,598,335 |
| 2018-10-26 | $110.63 | $112.47 | $109.66 | $111.53 | $92.82 | 8,035,522 |
| 2018-10-25 | $111.36 | $113.40 | $110.43 | $111.58 | $92.86 | 5,734,029 |
| 2018-10-24 | $113.72 | $114.18 | $110.07 | $110.21 | $91.72 | 8,035,224 |
| 2018-10-23 | $115.72 | $115.72 | $112.05 | $113.40 | $94.38 | 8,095,268 |
| 2018-10-22 | $118.10 | $118.49 | $116.48 | $117.21 | $97.55 | 5,644,939 |
| 2018-10-19 | $117.37 | $119.26 | $117.37 | $118.14 | $98.32 | 7,944,399 |
| 2018-10-18 | $117.42 | $118.14 | $116.05 | $117.47 | $97.76 | 7,391,635 |
| 2018-10-17 | $117.21 | $117.69 | $116.02 | $117.29 | $97.61 | 6,978,670 |
| 2018-10-16 | $117.09 | $117.68 | $116.34 | $117.51 | $97.80 | 4,846,133 |
| 2018-10-15 | $117.70 | $118.86 | $116.91 | $116.94 | $97.32 | 6,047,283 |
| 2018-10-12 | $119.53 | $119.68 | $116.18 | $117.77 | $98.01 | 7,450,700 |
| 2018-10-11 | $122.43 | $122.43 | $117.54 | $118.43 | $98.56 | 8,590,022 |
| 2018-10-10 | $127.23 | $127.60 | $122.46 | $122.60 | $102.03 | 6,504,440 |
| 2018-10-09 | $125.51 | $127.44 | $125.07 | $126.82 | $105.54 | 6,797,889 |
| 2018-10-08 | $124.05 | $125.46 | $123.83 | $124.84 | $103.90 | 6,267,680 |
| 2018-10-05 | $124.93 | $125.90 | $124.74 | $125.33 | $104.30 | 4,317,982 |
| 2018-10-04 | $124.79 | $125.59 | $124.19 | $124.95 | $103.99 | 4,824,327 |
| 2018-10-03 | $125.13 | $125.84 | $124.78 | $125.31 | $104.29 | 4,479,706 |
| 2018-10-02 | $125.07 | $125.76 | $124.32 | $124.74 | $103.81 | 5,445,431 |
| 2018-10-01 | $123.11 | $124.88 | $123.11 | $124.39 | $103.52 | 5,351,500 |
| 2018-09-28 | $121.99 | $123.21 | $121.76 | $122.28 | $101.77 | 5,202,877 |
| 2018-09-27 | $122.16 | $123.00 | $121.71 | $122.47 | $101.92 | 4,533,363 |
| 2018-09-26 | $122.99 | $123.42 | $121.74 | $121.95 | $101.49 | 4,231,391 |
| 2018-09-25 | $123.50 | $124.24 | $122.94 | $123.37 | $102.67 | 5,396,424 |
| 2018-09-24 | $121.91 | $122.98 | $121.57 | $122.62 | $102.05 | 6,534,374 |
| 2018-09-21 | $119.91 | $121.26 | $119.41 | $121.13 | $100.81 | 13,703,596 |
| 2018-09-20 | $120.19 | $121.32 | $119.11 | $119.42 | $99.39 | 5,846,714 |
| 2018-09-19 | $118.33 | $120.04 | $118.12 | $119.51 | $99.46 | 4,855,503 |
| 2018-09-18 | $118.50 | $118.90 | $117.98 | $118.13 | $98.31 | 4,966,268 |
| 2018-09-17 | $117.61 | $118.68 | $117.28 | $117.51 | $97.80 | 5,560,189 |
| 2018-09-14 | $116.43 | $117.61 | $116.35 | $117.38 | $97.69 | 4,947,777 |
| 2018-09-13 | $116.01 | $116.52 | $115.08 | $116.30 | $96.79 | 6,297,713 |
| 2018-09-12 | $116.42 | $117.49 | $115.76 | $115.79 | $96.36 | 5,067,934 |
| 2018-09-11 | $114.34 | $115.74 | $113.76 | $115.02 | $95.72 | 5,605,326 |
| 2018-09-10 | $115.43 | $115.72 | $114.38 | $114.48 | $95.27 | 5,869,320 |
| 2018-09-07 | $114.52 | $115.35 | $113.39 | $114.60 | $95.37 | 6,637,780 |
| 2018-09-06 | $117.89 | $118.51 | $115.14 | $115.23 | $95.90 | 8,191,096 |
| 2018-09-05 | $118.06 | $118.94 | $117.26 | $118.92 | $98.97 | 4,619,414 |
| 2018-09-04 | $118.93 | $119.63 | $118.35 | $118.87 | $98.93 | 4,590,914 |
| 2018-08-31 | $119.40 | $119.40 | $118.09 | $118.46 | $98.59 | 5,287,021 |
| 2018-08-30 | $120.08 | $120.43 | $119.55 | $119.81 | $99.71 | 3,352,992 |
| 2018-08-29 | $120.00 | $120.83 | $119.88 | $120.22 | $100.05 | 4,101,717 |
| 2018-08-28 | $120.60 | $121.34 | $119.75 | $119.86 | $99.75 | 4,685,762 |
| 2018-08-27 | $119.36 | $120.48 | $119.17 | $120.35 | $100.16 | 3,901,915 |
| 2018-08-24 | $118.90 | $119.54 | $118.72 | $119.01 | $99.04 | 4,415,605 |
| 2018-08-23 | $118.39 | $118.82 | $117.70 | $118.10 | $98.29 | 3,962,517 |
| 2018-08-22 | $118.54 | $119.46 | $118.42 | $118.92 | $98.97 | 3,636,921 |
| 2018-08-21 | $118.38 | $118.93 | $117.79 | $117.94 | $98.15 | 4,875,808 |
| 2018-08-20 | $118.00 | $118.32 | $117.33 | $117.75 | $98.00 | 5,403,571 |
| 2018-08-17 | $118.15 | $118.58 | $117.09 | $117.80 | $98.04 | 6,112,920 |
| 2018-08-16 | $117.70 | $118.31 | $117.18 | $117.66 | $97.92 | 5,455,176 |
| 2018-08-15 | $121.70 | $121.73 | $117.43 | $117.94 | $97.23 | 9,476,747 |
| 2018-08-14 | $122.92 | $123.65 | $122.00 | $122.58 | $101.05 | 3,622,179 |
| 2018-08-13 | $123.31 | $123.68 | $122.26 | $122.44 | $100.94 | 4,360,635 |
| 2018-08-10 | $122.17 | $123.52 | $121.50 | $123.34 | $101.68 | 6,128,380 |
| 2018-08-09 | $123.96 | $124.37 | $122.26 | $122.53 | $101.01 | 5,218,301 |
| 2018-08-08 | $124.52 | $124.79 | $123.32 | $123.88 | $102.13 | 5,960,683 |
| 2018-08-07 | $125.54 | $125.70 | $124.75 | $125.18 | $103.20 | 4,542,043 |
| 2018-08-06 | $124.42 | $124.94 | $123.54 | $124.30 | $102.47 | 4,455,860 |
| 2018-08-03 | $124.15 | $124.25 | $123.33 | $124.05 | $102.27 | 5,299,478 |
| 2018-08-02 | $124.44 | $124.81 | $123.30 | $123.76 | $102.03 | 4,639,564 |
| 2018-08-01 | $125.31 | $125.92 | $124.75 | $125.39 | $103.37 | 4,661,154 |
| 2018-07-31 | $128.00 | $128.55 | $126.13 | $126.27 | $104.10 | 5,894,401 |
| 2018-07-30 | $126.76 | $128.41 | $126.22 | $127.83 | $105.38 | 5,729,334 |
| 2018-07-27 | $122.79 | $127.04 | $122.08 | $125.97 | $103.85 | 7,581,126 |
| 2018-07-26 | $124.70 | $125.38 | $123.80 | $123.95 | $102.18 | 5,544,140 |
| 2018-07-25 | $123.62 | $125.23 | $123.27 | $124.90 | $102.97 | 4,266,786 |
| 2018-07-24 | $121.87 | $124.16 | $121.86 | $123.85 | $102.10 | 4,423,517 |
| 2018-07-23 | $122.35 | $123.07 | $121.16 | $121.33 | $100.02 | 5,359,781 |
| 2018-07-20 | $121.25 | $122.35 | $121.01 | $122.27 | $100.80 | 5,399,599 |
| 2018-07-19 | $121.10 | $122.14 | $121.01 | $121.67 | $100.30 | 4,471,367 |
| 2018-07-18 | $121.24 | $121.67 | $119.67 | $121.53 | $100.19 | 6,061,299 |
| 2018-07-17 | $122.36 | $122.96 | $121.80 | $121.91 | $100.50 | 4,135,155 |
| 2018-07-16 | $123.01 | $123.88 | $121.88 | $122.98 | $101.38 | 4,317,841 |
| 2018-07-13 | $124.20 | $124.88 | $123.63 | $124.04 | $102.26 | 3,352,816 |
| 2018-07-12 | $124.44 | $124.95 | $123.59 | $124.26 | $102.44 | 3,745,224 |
| 2018-07-11 | $126.23 | $126.68 | $122.97 | $123.52 | $101.83 | 6,631,800 |
| 2018-07-10 | $127.33 | $128.51 | $126.75 | $127.59 | $105.18 | 5,092,075 |
| 2018-07-09 | $125.00 | $126.28 | $124.69 | $125.99 | $103.86 | 4,602,200 |
| 2018-07-06 | $123.52 | $124.52 | $123.19 | $124.14 | $102.34 | 4,020,033 |
| 2018-07-05 | $126.11 | $126.25 | $123.82 | $123.98 | $102.21 | 5,926,857 |
| 2018-07-03 | $125.46 | $126.69 | $124.55 | $124.73 | $102.83 | 3,919,561 |
| 2018-07-02 | $125.28 | $125.29 | $123.56 | $124.25 | $102.43 | 5,073,452 |
| 2018-06-29 | $125.74 | $127.73 | $125.74 | $126.43 | $104.23 | 5,669,694 |
| 2018-06-28 | $126.54 | $126.86 | $125.00 | $125.66 | $103.59 | 3,814,806 |
| 2018-06-27 | $125.15 | $127.42 | $125.06 | $126.00 | $103.87 | 6,337,352 |
| 2018-06-26 | $123.03 | $124.61 | $122.57 | $124.16 | $102.36 | 4,592,780 |
| 2018-06-25 | $124.43 | $124.64 | $121.93 | $122.61 | $101.08 | 5,801,924 |
| 2018-06-22 | $125.41 | $126.57 | $124.82 | $125.10 | $103.13 | 8,911,771 |
| 2018-06-21 | $124.50 | $124.59 | $122.16 | $122.59 | $101.06 | 7,290,823 |
| 2018-06-20 | $126.12 | $126.46 | $124.30 | $125.29 | $103.29 | 7,980,687 |
| 2018-06-19 | $124.32 | $125.89 | $123.88 | $125.54 | $103.49 | 5,947,782 |
| 2018-06-18 | $124.35 | $126.98 | $124.10 | $125.97 | $103.85 | 7,705,775 |
| 2018-06-15 | $127.10 | $127.12 | $123.84 | $124.04 | $102.26 | 13,223,810 |
| 2018-06-14 | $127.38 | $127.96 | $126.38 | $126.51 | $104.29 | 5,056,767 |
| 2018-06-13 | $126.81 | $127.82 | $126.09 | $127.07 | $104.76 | 6,317,940 |
| 2018-06-12 | $127.64 | $128.38 | $126.33 | $127.08 | $104.76 | 4,542,987 |
| 2018-06-11 | $126.77 | $128.19 | $125.86 | $127.56 | $105.16 | 6,085,105 |
| 2018-06-08 | $127.12 | $127.38 | $125.68 | $126.44 | $104.24 | 5,108,822 |
| 2018-06-07 | $124.54 | $127.98 | $124.41 | $126.96 | $104.66 | 8,607,219 |
| 2018-06-06 | $123.12 | $123.69 | $122.06 | $123.38 | $101.71 | 6,213,350 |
| 2018-06-05 | $122.01 | $123.71 | $121.55 | $122.73 | $101.18 | 5,672,607 |
| 2018-06-04 | $124.53 | $125.41 | $122.17 | $122.26 | $100.79 | 5,760,478 |
| 2018-06-01 | $125.49 | $125.55 | $123.43 | $123.85 | $102.10 | 5,749,869 |
| 2018-05-31 | $124.08 | $124.82 | $123.46 | $124.30 | $102.47 | 7,460,684 |
| 2018-05-30 | $122.65 | $125.67 | $122.34 | $125.16 | $103.18 | 7,125,326 |
| 2018-05-29 | $121.10 | $122.43 | $120.06 | $121.39 | $100.07 | 7,385,688 |
| 2018-05-25 | $124.54 | $124.76 | $121.22 | $122.19 | $100.73 | 8,936,649 |
| 2018-05-24 | $127.40 | $127.40 | $125.85 | $126.61 | $104.38 | 5,906,166 |
| 2018-05-23 | $127.09 | $128.79 | $126.55 | $128.70 | $106.10 | 6,017,238 |
| 2018-05-22 | $129.09 | $130.39 | $128.10 | $128.23 | $105.71 | 5,444,159 |
| 2018-05-21 | $128.79 | $129.41 | $128.27 | $129.37 | $106.65 | 5,081,227 |
| 2018-05-18 | $128.92 | $129.15 | $127.80 | $127.86 | $105.41 | 6,385,824 |
| 2018-05-17 | $128.76 | $129.57 | $128.38 | $129.46 | $106.73 | 5,241,608 |
| 2018-05-16 | $129.29 | $129.72 | $128.30 | $129.56 | $105.89 | 5,405,091 |
| 2018-05-15 | $130.24 | $130.27 | $129.25 | $129.74 | $106.04 | 5,201,739 |
| 2018-05-14 | $130.25 | $131.08 | $129.80 | $130.39 | $106.57 | 6,212,355 |
| 2018-05-11 | $129.39 | $130.76 | $128.52 | $129.84 | $106.12 | 8,092,259 |
| 2018-05-10 | $129.69 | $129.78 | $128.39 | $128.82 | $105.29 | 5,446,016 |
| 2018-05-09 | $128.42 | $130.42 | $128.09 | $128.72 | $105.21 | 11,442,697 |
| 2018-05-08 | $124.93 | $126.75 | $123.63 | $126.57 | $103.45 | 8,936,975 |
| 2018-05-07 | $126.59 | $128.40 | $124.44 | $124.94 | $102.12 | 6,999,732 |
| 2018-05-04 | $125.21 | $126.84 | $124.71 | $125.53 | $102.60 | 5,403,118 |
| 2018-05-03 | $124.59 | $126.12 | $123.83 | $126.01 | $102.99 | 6,727,698 |
| 2018-05-02 | $124.20 | $126.47 | $124.09 | $125.49 | $102.57 | 5,909,148 |
| 2018-05-01 | $124.03 | $124.92 | $123.08 | $124.86 | $102.05 | 7,093,719 |
| 2018-04-30 | $127.02 | $127.90 | $125.05 | $125.11 | $102.25 | 7,631,601 |
| 2018-04-27 | $125.50 | $127.05 | $124.68 | $126.62 | $103.49 | 8,836,646 |
| 2018-04-26 | $122.67 | $124.30 | $122.30 | $124.22 | $101.53 | 6,268,399 |
| 2018-04-25 | $122.34 | $122.90 | $121.12 | $122.72 | $100.30 | 5,260,905 |
| 2018-04-24 | $124.36 | $125.04 | $121.75 | $122.54 | $100.15 | 7,980,491 |
| 2018-04-23 | $122.00 | $123.61 | $121.80 | $123.58 | $101.00 | 6,113,088 |
| 2018-04-20 | $123.38 | $123.46 | $121.46 | $122.31 | $99.97 | 7,561,221 |
| 2018-04-19 | $123.97 | $125.00 | $123.21 | $123.71 | $101.11 | 7,159,385 |
| 2018-04-18 | $122.46 | $124.89 | $122.40 | $123.82 | $101.20 | 9,132,537 |
| 2018-04-17 | $120.94 | $122.00 | $120.56 | $121.46 | $99.27 | 6,488,326 |
| 2018-04-16 | $120.60 | $121.71 | $119.77 | $120.70 | $98.65 | 4,597,989 |
| 2018-04-13 | $119.52 | $120.79 | $119.22 | $119.92 | $98.01 | 5,508,090 |
| 2018-04-12 | $119.71 | $120.67 | $118.65 | $119.23 | $97.45 | 6,702,008 |
| 2018-04-11 | $118.69 | $119.38 | $117.75 | $119.25 | $97.47 | 6,246,817 |
| 2018-04-10 | $117.60 | $119.83 | $117.60 | $118.85 | $97.14 | 7,649,033 |
| 2018-04-09 | $115.30 | $117.17 | $114.88 | $115.98 | $94.79 | 6,933,829 |
| 2018-04-06 | $116.38 | $117.01 | $113.39 | $114.76 | $93.80 | 7,094,466 |
| 2018-04-05 | $114.88 | $117.89 | $114.70 | $117.29 | $95.86 | 7,204,872 |
| 2018-04-04 | $113.05 | $114.79 | $112.43 | $114.48 | $93.57 | 5,727,192 |
| 2018-04-03 | $112.52 | $114.98 | $112.09 | $114.83 | $93.85 | 6,717,311 |
| 2018-04-02 | $113.89 | $114.39 | $110.54 | $112.24 | $91.74 | 6,228,587 |
| 2018-03-29 | $112.29 | $114.43 | $112.28 | $114.04 | $93.21 | 6,627,844 |
| 2018-03-28 | $114.93 | $115.26 | $112.06 | $112.10 | $91.62 | 6,985,327 |
| 2018-03-27 | $115.75 | $116.86 | $113.98 | $114.66 | $93.71 | 5,130,782 |
| 2018-03-26 | $114.24 | $115.59 | $113.25 | $115.35 | $94.28 | 5,993,539 |
| 2018-03-23 | $114.37 | $115.77 | $112.70 | $112.98 | $92.34 | 6,092,387 |
| 2018-03-22 | $115.55 | $115.74 | $113.48 | $113.70 | $92.93 | 6,159,114 |
| 2018-03-21 | $114.98 | $118.11 | $114.80 | $117.04 | $95.66 | 5,793,246 |
| 2018-03-20 | $114.55 | $115.70 | $114.44 | $114.50 | $93.58 | 4,528,695 |
| 2018-03-19 | $115.07 | $115.23 | $113.22 | $113.89 | $93.08 | 4,764,370 |
| 2018-03-16 | $115.40 | $116.19 | $114.56 | $115.40 | $94.32 | 13,497,514 |
| 2018-03-15 | $115.36 | $116.21 | $114.75 | $115.58 | $94.47 | 4,495,022 |
| 2018-03-14 | $116.98 | $117.45 | $114.86 | $115.13 | $94.10 | 4,805,249 |
| 2018-03-13 | $117.23 | $118.18 | $116.00 | $116.46 | $95.18 | 6,654,588 |
| 2018-03-12 | $117.50 | $118.35 | $116.56 | $116.79 | $95.45 | 6,762,387 |
| 2018-03-09 | $114.31 | $117.39 | $114.24 | $117.22 | $95.81 | 8,724,188 |
| 2018-03-08 | $114.60 | $114.75 | $112.60 | $113.35 | $92.64 | 5,895,492 |
| 2018-03-07 | $112.95 | $115.08 | $112.63 | $113.84 | $93.04 | 6,660,025 |
| 2018-03-06 | $113.85 | $115.52 | $113.02 | $113.65 | $92.89 | 7,957,870 |
| 2018-03-05 | $111.40 | $113.33 | $111.02 | $113.15 | $92.48 | 7,814,896 |
| 2018-03-02 | $111.50 | $112.18 | $109.83 | $111.64 | $91.25 | 6,607,334 |
| 2018-03-01 | $111.53 | $113.90 | $110.97 | $112.04 | $91.57 | 7,516,691 |
| 2018-02-28 | $115.02 | $115.46 | $111.88 | $111.92 | $91.47 | 7,294,475 |
| 2018-02-27 | $114.87 | $116.05 | $113.61 | $113.61 | $92.86 | 6,025,181 |
| 2018-02-26 | $113.18 | $114.66 | $112.85 | $114.60 | $93.66 | 7,277,865 |
| 2018-02-23 | $110.46 | $112.74 | $110.25 | $112.59 | $92.02 | 6,252,007 |
| 2018-02-22 | $109.55 | $111.44 | $108.90 | $109.89 | $89.82 | 7,391,045 |
| 2018-02-21 | $111.14 | $112.06 | $109.06 | $109.06 | $89.14 | 6,746,247 |
| 2018-02-20 | $112.28 | $112.76 | $110.58 | $110.98 | $90.71 | 6,243,484 |
| 2018-02-16 | $112.35 | $112.94 | $111.21 | $112.14 | $91.65 | 5,933,186 |
| 2018-02-15 | $112.86 | $113.02 | $110.84 | $112.53 | $91.97 | 5,388,555 |
| 2018-02-14 | $112.50 | $114.05 | $111.40 | $113.63 | $91.96 | 7,003,061 |
| 2018-02-13 | $113.34 | $113.61 | $111.86 | $113.29 | $91.68 | 7,024,693 |
| 2018-02-12 | $114.80 | $115.85 | $112.91 | $113.98 | $92.24 | 8,341,495 |
| 2018-02-09 | $113.34 | $114.62 | $109.50 | $113.50 | $91.85 | 10,882,835 |
| 2018-02-08 | $115.17 | $115.89 | $112.21 | $112.30 | $90.88 | 9,795,997 |
| 2018-02-07 | $117.40 | $119.27 | $115.23 | $115.29 | $93.30 | 11,476,136 |
| 2018-02-06 | $111.20 | $117.63 | $110.76 | $117.18 | $94.83 | 18,319,960 |
| 2018-02-05 | $116.99 | $118.30 | $108.02 | $112.62 | $91.14 | 15,099,531 |
| 2018-02-02 | $123.95 | $123.95 | $117.64 | $118.58 | $95.96 | 13,045,451 |
| 2018-02-01 | $125.60 | $125.63 | $124.06 | $125.57 | $101.62 | 7,798,376 |
| 2018-01-31 | $125.42 | $125.82 | $124.05 | $125.35 | $101.44 | 9,373,693 |
| 2018-01-30 | $127.61 | $128.01 | $125.19 | $125.23 | $101.34 | 7,940,368 |
| 2018-01-29 | $130.06 | $131.58 | $128.32 | $128.48 | $103.97 | 6,152,889 |
| 2018-01-26 | $130.71 | $131.75 | $130.37 | $131.19 | $106.17 | 6,111,582 |
| 2018-01-25 | $131.76 | $131.87 | $130.34 | $130.65 | $105.73 | 4,592,405 |
| 2018-01-24 | $131.38 | $132.67 | $131.07 | $131.39 | $106.33 | 6,584,003 |
| 2018-01-23 | $132.38 | $132.56 | $130.73 | $131.02 | $106.03 | 5,672,598 |
| 2018-01-22 | $131.30 | $132.56 | $131.28 | $132.56 | $107.28 | 5,053,039 |
| 2018-01-19 | $131.83 | $132.00 | $130.21 | $131.30 | $106.26 | 6,007,224 |
| 2018-01-18 | $132.35 | $132.50 | $131.03 | $131.59 | $106.49 | 5,625,951 |
| 2018-01-17 | $132.19 | $132.80 | $130.96 | $132.36 | $107.11 | 5,601,739 |
| 2018-01-16 | $133.67 | $133.88 | $131.60 | $132.01 | $106.83 | 6,155,512 |
| 2018-01-12 | $132.19 | $133.85 | $132.11 | $133.60 | $108.12 | 7,205,786 |
| 2018-01-11 | $128.92 | $133.32 | $128.76 | $132.57 | $107.28 | 10,881,158 |
| 2018-01-10 | $128.31 | $128.76 | $127.80 | $128.66 | $104.12 | 5,285,536 |
| 2018-01-09 | $128.43 | $128.94 | $127.79 | $127.84 | $103.46 | 4,418,671 |
| 2018-01-08 | $127.86 | $128.63 | $127.63 | $128.53 | $104.01 | 4,818,877 |
| 2018-01-05 | $127.97 | $128.10 | $127.10 | $127.90 | $103.50 | 4,155,397 |
| 2018-01-04 | $127.95 | $128.35 | $127.22 | $128.11 | $103.67 | 4,563,182 |
| 2018-01-03 | $127.46 | $128.94 | $126.90 | $128.51 | $104.00 | 5,803,508 |
| 2018-01-02 | $125.71 | $127.74 | $125.54 | $127.58 | $103.25 | 5,625,972 |
| 2017-12-29 | $125.36 | $125.98 | $125.19 | $125.19 | $101.31 | 3,802,746 |
| 2017-12-28 | $125.69 | $125.89 | $125.29 | $125.58 | $101.63 | 2,185,205 |
| 2017-12-27 | $125.96 | $126.20 | $125.13 | $125.55 | $101.60 | 3,378,565 |
| 2017-12-26 | $125.23 | $126.14 | $125.05 | $125.98 | $101.95 | 3,227,749 |
| 2017-12-22 | $124.85 | $125.65 | $124.57 | $124.98 | $101.14 | 4,724,411 |
| 2017-12-21 | $121.45 | $125.35 | $121.07 | $124.82 | $101.01 | 10,015,210 |
| 2017-12-20 | $120.48 | $121.30 | $119.65 | $120.89 | $97.83 | 5,141,288 |
| 2017-12-19 | $120.13 | $120.75 | $119.51 | $119.84 | $96.98 | 4,574,624 |
| 2017-12-18 | $120.12 | $121.29 | $119.62 | $119.70 | $96.87 | 4,652,680 |
| 2017-12-15 | $120.36 | $120.47 | $119.51 | $119.73 | $96.89 | 10,276,589 |
| 2017-12-14 | $119.77 | $120.28 | $119.50 | $119.53 | $96.73 | 3,732,636 |
| 2017-12-13 | $119.43 | $120.17 | $118.68 | $119.93 | $97.05 | 4,365,474 |
| 2017-12-12 | $120.63 | $120.74 | $119.56 | $119.68 | $96.85 | 4,298,807 |
| 2017-12-11 | $120.29 | $121.11 | $120.12 | $120.42 | $97.45 | 5,399,424 |
| 2017-12-08 | $120.01 | $120.24 | $119.10 | $119.92 | $97.05 | 4,085,345 |
| 2017-12-07 | $120.00 | $120.10 | $118.96 | $119.63 | $96.81 | 4,905,612 |
| 2017-12-06 | $120.30 | $120.88 | $119.52 | $119.61 | $96.80 | 4,820,406 |
| 2017-12-05 | $120.77 | $121.40 | $120.15 | $120.39 | $97.43 | 4,310,004 |
| 2017-12-04 | $119.81 | $122.30 | $119.37 | $120.84 | $97.79 | 7,352,591 |
| 2017-12-01 | $119.81 | $120.46 | $118.52 | $119.51 | $96.72 | 6,832,215 |
| 2017-11-30 | $117.26 | $119.15 | $117.23 | $118.99 | $96.29 | 7,896,558 |
| 2017-11-29 | $116.20 | $117.25 | $115.83 | $117.18 | $94.83 | 3,660,989 |
| 2017-11-28 | $115.92 | $116.81 | $115.74 | $116.45 | $94.24 | 3,922,907 |
| 2017-11-27 | $115.85 | $116.03 | $115.24 | $115.59 | $93.54 | 4,290,516 |
| 2017-11-24 | $116.55 | $116.85 | $116.31 | $116.51 | $94.29 | 1,744,165 |
| 2017-11-22 | $115.49 | $116.78 | $115.32 | $115.91 | $93.80 | 3,945,722 |
| 2017-11-21 | $115.14 | $115.86 | $114.92 | $115.17 | $93.20 | 4,595,958 |
| 2017-11-20 | $114.77 | $115.03 | $114.44 | $114.72 | $92.84 | 4,632,192 |
| 2017-11-17 | $114.67 | $114.99 | $113.90 | $114.71 | $92.83 | 4,328,766 |
| 2017-11-16 | $115.25 | $115.82 | $114.38 | $114.57 | $92.72 | 5,888,715 |
| 2017-11-15 | $116.21 | $117.23 | $116.07 | $116.45 | $93.36 | 5,227,235 |
| 2017-11-14 | $116.82 | $117.26 | $116.25 | $116.92 | $93.74 | 6,992,479 |
| 2017-11-13 | $117.22 | $117.77 | $116.68 | $117.23 | $93.98 | 4,268,485 |
| 2017-11-10 | $116.71 | $117.31 | $116.10 | $117.18 | $93.94 | 5,109,922 |
| 2017-11-09 | $115.90 | $117.50 | $115.62 | $117.24 | $93.99 | 5,092,355 |
| 2017-11-08 | $116.78 | $117.15 | $115.90 | $116.67 | $93.54 | 4,933,143 |
| 2017-11-07 | $117.38 | $118.00 | $116.48 | $117.24 | $93.99 | 5,154,136 |
| 2017-11-06 | $115.37 | $117.16 | $114.99 | $117.04 | $93.83 | 5,231,826 |
| 2017-11-03 | $115.48 | $115.75 | $114.73 | $114.99 | $92.19 | 4,098,372 |
| 2017-11-02 | $116.21 | $116.47 | $114.71 | $115.33 | $92.46 | 4,312,542 |
| 2017-11-01 | $116.30 | $116.97 | $115.35 | $115.90 | $92.92 | 5,008,363 |
| 2017-10-31 | $114.45 | $116.38 | $113.82 | $115.89 | $92.91 | 7,060,737 |
| 2017-10-30 | $113.17 | $115.10 | $112.84 | $114.39 | $91.71 | 7,483,482 |
| 2017-10-27 | $116.13 | $116.40 | $112.57 | $113.54 | $91.03 | 14,493,030 |
| 2017-10-26 | $118.78 | $119.00 | $118.14 | $118.44 | $94.95 | 4,082,742 |
| 2017-10-25 | $119.00 | $119.44 | $118.15 | $118.51 | $95.01 | 3,479,360 |
| 2017-10-24 | $119.48 | $119.92 | $119.07 | $119.23 | $95.59 | 4,429,673 |
| 2017-10-23 | $118.72 | $119.30 | $118.45 | $118.93 | $95.35 | 3,774,848 |
| 2017-10-20 | $118.61 | $118.78 | $118.07 | $118.64 | $95.11 | 4,904,672 |
| 2017-10-19 | $118.06 | $118.74 | $117.95 | $118.20 | $94.76 | 4,379,927 |
| 2017-10-18 | $119.40 | $120.02 | $117.99 | $118.15 | $94.72 | 5,498,454 |
| 2017-10-17 | $120.23 | $120.74 | $119.83 | $120.22 | $96.38 | 4,329,138 |
| 2017-10-16 | $119.84 | $120.89 | $119.43 | $120.13 | $96.31 | 5,496,797 |
| 2017-10-13 | $119.79 | $120.00 | $119.07 | $119.16 | $95.53 | 4,623,338 |
| 2017-10-12 | $118.49 | $119.65 | $118.31 | $119.14 | $95.52 | 3,914,963 |
| 2017-10-11 | $119.21 | $119.52 | $118.58 | $119.33 | $95.67 | 3,856,352 |
| 2017-10-10 | $118.40 | $119.82 | $118.29 | $118.80 | $95.24 | 5,669,302 |
| 2017-10-09 | $117.34 | $118.08 | $117.01 | $117.71 | $94.37 | 2,943,793 |
| 2017-10-06 | $117.95 | $118.15 | $116.80 | $117.03 | $93.82 | 3,515,393 |
| 2017-10-05 | $117.45 | $118.69 | $117.33 | $118.58 | $95.07 | 5,365,139 |
| 2017-10-04 | $117.82 | $117.87 | $117.13 | $117.58 | $94.26 | 3,435,899 |
| 2017-10-03 | $117.08 | $118.25 | $117.01 | $117.82 | $94.46 | 3,885,240 |
| 2017-10-02 | $116.42 | $117.79 | $115.53 | $117.43 | $94.14 | 4,259,907 |
| 2017-09-29 | $117.17 | $117.52 | $116.73 | $117.50 | $94.20 | 4,843,010 |
| 2017-09-28 | $117.17 | $118.13 | $117.02 | $117.62 | $94.30 | 4,929,694 |
| 2017-09-27 | $117.46 | $117.60 | $116.77 | $117.45 | $94.16 | 3,822,666 |
| 2017-09-26 | $117.79 | $118.03 | $117.25 | $117.52 | $94.22 | 4,412,721 |
| 2017-09-25 | $117.23 | $118.33 | $117.02 | $117.99 | $94.59 | 5,881,832 |
| 2017-09-22 | $116.41 | $117.83 | $116.27 | $117.29 | $94.03 | 5,243,504 |
| 2017-09-21 | $116.22 | $116.52 | $115.83 | $116.47 | $93.37 | 4,153,128 |
| 2017-09-20 | $116.50 | $117.15 | $116.20 | $116.37 | $93.29 | 4,963,245 |
| 2017-09-19 | $115.25 | $116.42 | $115.19 | $116.34 | $93.27 | 6,162,197 |
| 2017-09-18 | $114.42 | $115.22 | $114.32 | $115.19 | $92.35 | 4,950,537 |
| 2017-09-15 | $114.83 | $114.91 | $113.63 | $114.63 | $91.90 | 8,080,530 |
| 2017-09-14 | $114.26 | $115.34 | $114.18 | $114.45 | $91.76 | 5,812,288 |
| 2017-09-13 | $112.49 | $114.32 | $112.28 | $114.18 | $91.54 | 5,864,549 |
| 2017-09-12 | $112.82 | $112.95 | $111.86 | $112.49 | $90.18 | 5,108,238 |
| 2017-09-11 | $111.83 | $112.57 | $111.52 | $112.52 | $90.21 | 5,855,355 |
| 2017-09-08 | $111.59 | $111.75 | $110.53 | $110.78 | $88.81 | 3,950,241 |
| 2017-09-07 | $112.18 | $112.87 | $111.36 | $111.80 | $89.63 | 5,832,896 |
| 2017-09-06 | $110.00 | $112.23 | $109.80 | $111.79 | $89.62 | 8,476,523 |
| 2017-09-05 | $109.36 | $110.26 | $108.70 | $109.44 | $87.74 | 5,198,459 |
| 2017-09-01 | $107.68 | $109.16 | $107.51 | $108.76 | $87.19 | 3,626,500 |
| 2017-08-31 | $108.00 | $108.23 | $107.50 | $107.62 | $86.28 | 5,470,518 |
| 2017-08-30 | $107.58 | $107.84 | $107.10 | $107.73 | $86.37 | 3,121,681 |
| 2017-08-29 | $107.43 | $108.05 | $107.04 | $107.86 | $86.47 | 3,221,921 |
| 2017-08-28 | $108.54 | $108.59 | $107.27 | $107.76 | $86.39 | 3,615,082 |
| 2017-08-25 | $107.82 | $108.71 | $107.52 | $108.23 | $86.77 | 4,379,002 |
| 2017-08-24 | $106.50 | $107.67 | $106.33 | $107.44 | $86.14 | 4,989,164 |
| 2017-08-23 | $106.21 | $107.06 | $106.11 | $106.61 | $85.47 | 4,136,126 |
| 2017-08-22 | $105.99 | $106.92 | $105.81 | $106.36 | $85.27 | 5,468,673 |
| 2017-08-21 | $106.48 | $106.48 | $105.30 | $105.78 | $84.80 | 3,487,681 |
| 2017-08-18 | $105.84 | $107.34 | $105.50 | $106.48 | $85.37 | 5,204,010 |
| 2017-08-17 | $106.61 | $106.87 | $105.91 | $105.92 | $84.92 | 5,731,705 |
| 2017-08-16 | $107.63 | $107.92 | $106.69 | $106.84 | $85.65 | 4,142,474 |
| 2017-08-15 | $108.75 | $108.90 | $107.53 | $108.57 | $86.17 | 5,203,402 |
| 2017-08-14 | $109.26 | $109.82 | $108.32 | $108.71 | $86.28 | 4,262,259 |
| 2017-08-11 | $110.20 | $110.49 | $109.13 | $109.23 | $86.69 | 3,381,715 |
| 2017-08-10 | $111.23 | $111.44 | $110.03 | $110.11 | $87.39 | 4,913,899 |
| 2017-08-09 | $110.74 | $111.41 | $110.26 | $110.89 | $88.01 | 3,820,697 |
| 2017-08-08 | $110.00 | $110.71 | $109.77 | $110.35 | $87.58 | 4,106,257 |
| 2017-08-07 | $109.81 | $110.29 | $109.58 | $109.78 | $87.13 | 4,689,064 |
| 2017-08-04 | $109.43 | $110.20 | $109.43 | $110.11 | $87.39 | 4,633,838 |
| 2017-08-03 | $110.23 | $110.45 | $109.05 | $109.43 | $86.85 | 5,587,052 |
| 2017-08-02 | $110.39 | $111.20 | $109.85 | $110.46 | $87.67 | 6,099,818 |
| 2017-08-01 | $109.54 | $110.97 | $109.42 | $110.78 | $87.92 | 8,038,653 |
| 2017-07-31 | $108.39 | $110.00 | $108.15 | $109.19 | $86.66 | 7,513,219 |
| 2017-07-28 | $106.71 | $109.13 | $106.36 | $108.12 | $85.81 | 7,769,544 |
| 2017-07-27 | $104.88 | $106.32 | $104.61 | $106.11 | $84.22 | 5,844,986 |
| 2017-07-26 | $104.63 | $106.08 | $104.20 | $105.12 | $83.43 | 5,786,145 |
| 2017-07-25 | $104.45 | $105.15 | $104.32 | $104.39 | $82.85 | 6,895,087 |
| 2017-07-24 | $103.18 | $103.57 | $102.92 | $103.20 | $81.91 | 3,996,005 |
| 2017-07-21 | $104.18 | $104.38 | $103.15 | $103.25 | $81.95 | 5,248,141 |
| 2017-07-20 | $105.00 | $105.37 | $103.82 | $104.63 | $83.04 | 5,332,157 |
| 2017-07-19 | $103.56 | $104.48 | $103.51 | $104.46 | $82.91 | 4,921,668 |
| 2017-07-18 | $104.60 | $104.60 | $103.51 | $103.72 | $82.32 | 4,310,195 |
| 2017-07-17 | $104.32 | $104.97 | $104.08 | $104.21 | $82.71 | 5,570,000 |
| 2017-07-14 | $104.38 | $104.64 | $103.73 | $104.44 | $82.89 | 3,503,409 |
| 2017-07-13 | $103.80 | $104.21 | $103.46 | $104.13 | $82.65 | 4,434,589 |
| 2017-07-12 | $104.00 | $104.75 | $103.47 | $103.89 | $82.46 | 3,913,659 |
| 2017-07-11 | $103.15 | $103.50 | $102.55 | $103.12 | $81.84 | 4,314,508 |
| 2017-07-10 | $103.44 | $103.58 | $102.60 | $103.04 | $81.78 | 4,570,092 |
| 2017-07-07 | $103.59 | $103.76 | $102.81 | $103.49 | $82.14 | 6,210,795 |
| 2017-07-06 | $104.67 | $105.13 | $103.71 | $103.82 | $82.40 | 5,054,863 |
| 2017-07-05 | $105.99 | $106.30 | $104.27 | $104.62 | $83.04 | 4,468,464 |
| 2017-07-03 | $104.24 | $106.96 | $104.24 | $106.30 | $84.37 | 4,419,061 |
| 2017-06-30 | $104.53 | $104.72 | $103.89 | $104.33 | $82.80 | 5,455,332 |
| 2017-06-29 | $104.38 | $105.15 | $104.05 | $104.12 | $82.64 | 4,176,963 |
| 2017-06-28 | $104.43 | $104.90 | $104.04 | $104.28 | $82.77 | 4,136,805 |
| 2017-06-27 | $104.73 | $104.89 | $104.03 | $104.07 | $82.60 | 4,146,683 |
| 2017-06-26 | $105.03 | $105.19 | $104.03 | $104.14 | $82.65 | 3,587,381 |
| 2017-06-23 | $104.25 | $105.42 | $104.24 | $105.00 | $83.34 | 5,551,175 |
| 2017-06-22 | $104.48 | $105.14 | $104.04 | $104.45 | $82.90 | 4,191,850 |
| 2017-06-21 | $105.89 | $106.90 | $103.92 | $104.49 | $82.93 | 6,842,726 |
| 2017-06-20 | $106.25 | $106.60 | $105.38 | $106.48 | $84.51 | 5,097,098 |
| 2017-06-19 | $108.31 | $108.38 | $107.14 | $107.46 | $85.29 | 4,455,507 |
| 2017-06-16 | $106.94 | $108.36 | $106.21 | $108.35 | $86.00 | 11,602,115 |
| 2017-06-15 | $106.50 | $106.80 | $105.87 | $106.33 | $84.39 | 5,427,615 |
| 2017-06-14 | $107.91 | $107.99 | $105.74 | $106.60 | $84.61 | 6,128,437 |
| 2017-06-13 | $108.34 | $108.49 | $107.16 | $108.13 | $85.82 | 6,080,487 |
| 2017-06-12 | $107.42 | $108.43 | $107.28 | $108.04 | $85.75 | 8,627,953 |
| 2017-06-09 | $104.01 | $106.49 | $104.01 | $106.40 | $84.45 | 6,531,993 |
| 2017-06-08 | $103.44 | $104.74 | $103.44 | $104.00 | $82.54 | 6,457,809 |
| 2017-06-07 | $103.97 | $104.43 | $102.55 | $103.77 | $82.36 | 7,127,192 |
| 2017-06-06 | $103.11 | $104.45 | $102.76 | $104.17 | $82.68 | 4,652,320 |
| 2017-06-05 | $102.80 | $103.58 | $102.63 | $103.19 | $81.90 | 4,476,982 |
| 2017-06-02 | $103.82 | $103.94 | $102.77 | $103.11 | $81.84 | 5,834,148 |
| 2017-06-01 | $103.69 | $104.28 | $103.43 | $104.27 | $82.76 | 4,713,597 |
| 2017-05-31 | $103.55 | $103.89 | $103.07 | $103.48 | $82.13 | 7,736,349 |
| 2017-05-30 | $104.35 | $104.71 | $103.75 | $104.06 | $82.59 | 4,240,076 |
| 2017-05-26 | $105.05 | $105.29 | $104.60 | $104.72 | $83.11 | 3,706,621 |
| 2017-05-25 | $106.10 | $106.71 | $104.72 | $105.11 | $83.42 | 5,218,021 |
| 2017-05-24 | $106.10 | $106.36 | $105.73 | $106.22 | $84.30 | 3,457,212 |
| 2017-05-23 | $106.07 | $106.56 | $105.98 | $106.27 | $84.34 | 3,454,596 |
| 2017-05-22 | $107.09 | $107.09 | $105.75 | $106.12 | $84.23 | 4,480,715 |
| 2017-05-19 | $105.52 | $106.52 | $105.17 | $106.52 | $84.54 | 8,369,236 |
| 2017-05-18 | $104.55 | $105.68 | $103.84 | $105.17 | $83.47 | 5,574,203 |
| 2017-05-17 | $105.53 | $106.27 | $104.62 | $104.70 | $83.10 | 6,351,113 |
| 2017-05-16 | $107.57 | $107.66 | $106.94 | $107.25 | $84.25 | 4,972,260 |
| 2017-05-15 | $107.15 | $107.71 | $106.68 | $106.85 | $83.94 | 6,338,073 |
| 2017-05-12 | $106.06 | $106.29 | $105.48 | $105.96 | $83.24 | 4,153,073 |
| 2017-05-11 | $107.08 | $107.08 | $105.63 | $106.21 | $83.44 | 4,552,280 |
| 2017-05-10 | $105.82 | $106.83 | $105.54 | $106.50 | $83.66 | 5,581,232 |
| 2017-05-09 | $106.51 | $106.75 | $104.82 | $105.08 | $82.55 | 5,016,388 |
| 2017-05-08 | $105.93 | $106.72 | $105.82 | $106.68 | $83.81 | 5,132,193 |
| 2017-05-05 | $104.92 | $105.89 | $104.70 | $105.79 | $83.11 | 5,025,184 |
| 2017-05-04 | $106.24 | $106.33 | $104.14 | $104.81 | $82.34 | 8,025,524 |
| 2017-05-03 | $105.36 | $107.26 | $105.13 | $106.72 | $83.84 | 5,655,146 |
| 2017-05-02 | $106.11 | $106.53 | $105.09 | $105.36 | $82.77 | 4,997,740 |
| 2017-05-01 | $106.26 | $106.73 | $105.76 | $105.92 | $83.21 | 4,949,399 |
| 2017-04-28 | $107.05 | $107.60 | $105.99 | $106.70 | $83.82 | 6,797,753 |
| 2017-04-27 | $105.96 | $105.98 | $104.67 | $105.47 | $82.86 | 5,756,104 |
| 2017-04-26 | $106.40 | $107.48 | $105.97 | $106.08 | $83.33 | 6,492,581 |
| 2017-04-25 | $106.30 | $106.97 | $106.18 | $106.73 | $83.84 | 4,012,978 |
| 2017-04-24 | $105.79 | $106.41 | $105.37 | $105.93 | $83.22 | 4,538,203 |
| 2017-04-21 | $104.80 | $105.43 | $104.29 | $104.89 | $82.40 | 5,432,604 |
| 2017-04-20 | $104.40 | $105.69 | $104.36 | $104.88 | $82.39 | 4,987,980 |
| 2017-04-19 | $105.89 | $106.14 | $103.83 | $104.23 | $81.88 | 6,667,880 |
| 2017-04-18 | $105.81 | $106.68 | $105.32 | $105.68 | $83.02 | 4,252,670 |
| 2017-04-17 | $106.17 | $106.48 | $105.65 | $106.17 | $83.40 | 5,278,826 |
| 2017-04-13 | $108.64 | $108.74 | $105.93 | $106.10 | $83.35 | 6,894,792 |
| 2017-04-12 | $109.36 | $109.36 | $108.45 | $108.97 | $85.60 | 5,053,297 |
| 2017-04-11 | $109.53 | $109.54 | $108.06 | $108.97 | $85.60 | 3,956,337 |
| 2017-04-10 | $109.12 | $110.20 | $108.97 | $109.43 | $85.97 | 4,812,093 |
| 2017-04-07 | $109.38 | $109.58 | $108.67 | $108.86 | $85.52 | 4,889,412 |
| 2017-04-06 | $109.12 | $109.65 | $108.75 | $109.29 | $85.86 | 3,934,462 |
| 2017-04-05 | $109.65 | $110.67 | $108.56 | $108.64 | $85.35 | 6,398,830 |
| 2017-04-04 | $107.88 | $108.72 | $107.01 | $108.66 | $85.36 | 4,687,072 |
| 2017-04-03 | $107.22 | $107.97 | $106.38 | $107.80 | $84.69 | 5,800,883 |
| 2017-03-31 | $107.70 | $108.14 | $107.05 | $107.37 | $84.35 | 6,158,992 |
| 2017-03-30 | $108.15 | $108.68 | $107.20 | $107.78 | $84.67 | 6,797,658 |
| 2017-03-29 | $106.95 | $108.08 | $106.88 | $108.07 | $84.90 | 4,919,884 |
| 2017-03-28 | $106.28 | $107.74 | $106.12 | $107.17 | $84.19 | 6,331,253 |
| 2017-03-27 | $107.00 | $107.35 | $105.82 | $106.28 | $83.49 | 6,479,407 |
| 2017-03-24 | $107.93 | $108.42 | $107.70 | $107.99 | $84.83 | 6,338,585 |
| 2017-03-23 | $108.29 | $108.86 | $107.75 | $107.87 | $84.74 | 5,451,228 |
| 2017-03-22 | $107.65 | $108.85 | $107.52 | $108.39 | $85.15 | 8,106,844 |
| 2017-03-21 | $108.06 | $108.23 | $107.40 | $108.04 | $84.87 | 7,406,294 |
| 2017-03-20 | $107.27 | $107.85 | $107.02 | $107.66 | $84.58 | 5,301,890 |
| 2017-03-17 | $108.00 | $108.42 | $107.68 | $107.68 | $84.59 | 14,353,407 |
| 2017-03-16 | $108.81 | $108.88 | $107.44 | $107.86 | $84.73 | 8,894,699 |
| 2017-03-15 | $108.08 | $108.98 | $107.54 | $108.88 | $85.53 | 9,472,102 |
| 2017-03-14 | $108.47 | $108.57 | $107.12 | $107.36 | $84.34 | 9,935,732 |
| 2017-03-13 | $110.51 | $110.81 | $109.31 | $109.35 | $85.90 | 6,369,288 |
| 2017-03-10 | $111.40 | $111.41 | $109.44 | $110.61 | $86.89 | 6,560,329 |
| 2017-03-09 | $109.31 | $110.17 | $108.51 | $110.04 | $86.45 | 7,247,427 |
| 2017-03-08 | $111.68 | $111.92 | $109.40 | $109.61 | $86.11 | 9,071,579 |
| 2017-03-07 | $113.54 | $113.88 | $111.69 | $111.81 | $87.84 | 6,659,384 |
| 2017-03-06 | $113.25 | $113.50 | $112.67 | $113.17 | $88.90 | 4,731,940 |
| 2017-03-03 | $113.76 | $113.89 | $113.21 | $113.55 | $89.20 | 4,909,979 |
| 2017-03-02 | $113.67 | $114.27 | $113.31 | $113.36 | $89.05 | 5,888,885 |
| 2017-03-01 | $112.92 | $114.39 | $112.88 | $113.88 | $89.46 | 7,353,829 |
| 2017-02-28 | $111.66 | $112.76 | $111.49 | $112.50 | $88.38 | 7,030,208 |
| 2017-02-27 | $110.65 | $112.27 | $110.37 | $111.75 | $87.79 | 7,276,325 |
| 2017-02-24 | $110.90 | $111.02 | $109.47 | $110.12 | $86.51 | 6,188,919 |
| 2017-02-23 | $111.34 | $111.83 | $110.75 | $111.02 | $87.22 | 8,659,712 |
| 2017-02-22 | $111.19 | $111.78 | $110.31 | $110.38 | $86.71 | 5,732,048 |
| 2017-02-21 | $110.73 | $112.31 | $110.60 | $111.72 | $87.76 | 6,618,607 |
| 2017-02-17 | $110.42 | $110.57 | $109.27 | $110.33 | $86.67 | 8,110,738 |
| 2017-02-16 | $112.99 | $112.99 | $110.43 | $110.68 | $86.95 | 9,478,223 |
| 2017-02-15 | $112.21 | $113.24 | $112.21 | $112.57 | $88.43 | 7,048,099 |
| 2017-02-14 | $112.68 | $113.07 | $111.78 | $112.52 | $88.39 | 5,811,058 |
| 2017-02-13 | $113.36 | $113.99 | $113.05 | $113.91 | $88.63 | 4,858,511 |
| 2017-02-10 | $112.75 | $113.45 | $112.37 | $113.05 | $87.97 | 6,194,334 |
| 2017-02-09 | $111.91 | $112.63 | $111.69 | $112.26 | $87.35 | 4,607,757 |
| 2017-02-08 | $111.13 | $111.79 | $110.32 | $111.58 | $86.82 | 5,188,785 |
| 2017-02-07 | $112.98 | $113.10 | $111.11 | $111.39 | $86.67 | 6,036,670 |
| 2017-02-06 | $113.28 | $113.50 | $112.45 | $112.98 | $87.91 | 5,637,256 |
| 2017-02-03 | $112.41 | $114.28 | $112.14 | $113.57 | $88.37 | 6,623,332 |
| 2017-02-02 | $111.17 | $112.24 | $110.71 | $112.21 | $87.31 | 6,289,020 |
| 2017-02-01 | $111.20 | $111.78 | $110.84 | $111.00 | $86.37 | 5,888,275 |
| 2017-01-31 | $111.89 | $112.20 | $110.76 | $111.35 | $86.64 | 7,945,005 |
| 2017-01-30 | $113.15 | $113.80 | $110.72 | $111.82 | $87.01 | 8,266,321 |
| 2017-01-27 | $113.53 | $114.70 | $112.85 | $113.79 | $88.54 | 11,698,297 |
| 2017-01-26 | $117.50 | $117.82 | $116.50 | $116.55 | $90.69 | 6,924,578 |
| 2017-01-25 | $116.90 | $117.43 | $116.34 | $117.24 | $91.23 | 5,276,756 |
| 2017-01-24 | $115.85 | $117.11 | $115.61 | $116.37 | $90.55 | 5,024,409 |
| 2017-01-23 | $115.12 | $115.96 | $114.99 | $115.39 | $89.79 | 5,104,033 |
| 2017-01-20 | $116.32 | $116.75 | $115.34 | $115.60 | $89.95 | 6,708,628 |
| 2017-01-19 | $115.89 | $115.96 | $115.29 | $115.58 | $89.93 | 3,427,849 |
| 2017-01-18 | $115.68 | $116.04 | $115.40 | $115.94 | $90.21 | 4,855,334 |
| 2017-01-17 | $116.40 | $116.77 | $116.11 | $116.28 | $90.48 | 4,669,684 |
| 2017-01-13 | $115.86 | $116.88 | $115.61 | $116.38 | $90.56 | 4,952,867 |
| 2017-01-12 | $116.50 | $116.99 | $115.41 | $116.16 | $90.39 | 4,940,021 |
| 2017-01-11 | $115.15 | $116.45 | $114.86 | $115.93 | $90.21 | 6,158,217 |
| 2017-01-10 | $115.56 | $116.39 | $114.89 | $114.96 | $89.45 | 6,184,401 |
| 2017-01-09 | $116.29 | $116.36 | $115.11 | $115.84 | $90.14 | 6,891,540 |
| 2017-01-06 | $117.45 | $117.58 | $116.38 | $116.84 | $90.91 | 4,762,474 |
| 2017-01-05 | $118.00 | $118.48 | $116.72 | $117.31 | $91.28 | 5,928,032 |
| 2017-01-04 | $118.41 | $118.65 | $117.60 | $117.82 | $91.68 | 6,679,943 |
| 2017-01-03 | $118.38 | $119.00 | $116.59 | $117.85 | $91.70 | 7,404,774 |
| 2016-12-30 | $117.44 | $118.24 | $117.31 | $117.70 | $91.58 | 5,018,961 |
| 2016-12-29 | $118.01 | $118.42 | $117.48 | $117.82 | $91.68 | 3,214,528 |
| 2016-12-28 | $118.31 | $118.86 | $117.75 | $117.91 | $91.75 | 4,086,018 |
| 2016-12-27 | $118.50 | $118.90 | $118.11 | $118.22 | $91.99 | 2,986,715 |
| 2016-12-23 | $118.41 | $118.70 | $118.05 | $118.42 | $92.14 | 2,683,716 |
| 2016-12-22 | $117.94 | $118.99 | $117.77 | $118.77 | $92.42 | 4,992,405 |
| 2016-12-21 | $118.34 | $119.00 | $117.86 | $117.91 | $91.75 | 5,024,604 |
| 2016-12-20 | $117.85 | $118.63 | $117.67 | $117.95 | $91.78 | 4,319,080 |
| 2016-12-19 | $118.37 | $118.45 | $117.42 | $117.65 | $91.54 | 5,772,486 |
| 2016-12-16 | $117.84 | $118.58 | $117.42 | $118.08 | $91.88 | 13,635,143 |
| 2016-12-15 | $115.63 | $117.39 | $115.36 | $117.05 | $91.08 | 7,458,324 |
| 2016-12-14 | $116.71 | $117.88 | $115.76 | $115.96 | $90.23 | 7,878,360 |
| 2016-12-13 | $117.90 | $118.31 | $116.03 | $117.42 | $91.37 | 8,644,238 |
| 2016-12-12 | $117.77 | $118.99 | $116.57 | $117.15 | $91.16 | 10,044,654 |
| 2016-12-09 | $114.99 | $115.99 | $114.97 | $115.81 | $90.11 | 5,771,551 |
| 2016-12-08 | $114.73 | $115.40 | $114.20 | $115.17 | $89.62 | 5,507,916 |
| 2016-12-07 | $113.04 | $114.48 | $112.82 | $114.44 | $89.05 | 6,434,127 |
| 2016-12-06 | $112.39 | $113.49 | $112.21 | $112.76 | $87.74 | 6,033,609 |
| 2016-12-05 | $113.39 | $114.48 | $113.03 | $113.25 | $88.12 | 6,909,833 |
| 2016-12-02 | $113.20 | $113.81 | $112.28 | $113.00 | $87.93 | 6,167,368 |
| 2016-12-01 | $112.79 | $114.91 | $112.53 | $113.29 | $88.15 | 11,791,942 |
| 2016-11-30 | $112.05 | $112.98 | $111.30 | $111.56 | $86.81 | 17,301,660 |
| 2016-11-29 | $109.10 | $109.72 | $108.40 | $109.34 | $85.08 | 7,461,724 |
| 2016-11-28 | $110.95 | $111.57 | $110.38 | $110.50 | $85.98 | 6,406,714 |
| 2016-11-25 | $110.54 | $111.22 | $110.12 | $111.00 | $86.37 | 3,238,554 |
| 2016-11-23 | $110.40 | $111.47 | $110.04 | $111.00 | $86.37 | 4,490,251 |
| 2016-11-22 | $110.79 | $111.00 | $109.31 | $110.62 | $86.07 | 6,440,368 |
| 2016-11-21 | $110.36 | $111.00 | $110.07 | $110.18 | $85.73 | 8,476,768 |
| 2016-11-18 | $108.57 | $109.67 | $108.15 | $109.20 | $84.97 | 6,815,483 |
| 2016-11-17 | $109.00 | $110.10 | $107.59 | $108.12 | $84.13 | 6,638,054 |
| 2016-11-16 | $108.20 | $109.00 | $107.74 | $108.35 | $84.31 | 7,723,507 |
| 2016-11-15 | $107.49 | $109.06 | $107.40 | $108.96 | $83.95 | 12,156,546 |
| 2016-11-14 | $106.15 | $106.73 | $105.59 | $106.59 | $82.12 | 7,656,040 |
| 2016-11-11 | $107.48 | $107.65 | $105.94 | $106.64 | $82.16 | 7,939,479 |
| 2016-11-10 | $107.54 | $108.50 | $107.24 | $107.79 | $83.04 | 8,739,489 |
| 2016-11-09 | $106.04 | $108.26 | $105.69 | $107.64 | $82.93 | 9,161,840 |
| 2016-11-08 | $106.57 | $108.19 | $106.42 | $107.29 | $82.66 | 8,049,107 |
| 2016-11-07 | $106.00 | $106.98 | $105.78 | $106.85 | $82.32 | 7,333,808 |
| 2016-11-04 | $105.25 | $105.49 | $104.38 | $104.78 | $80.73 | 7,085,248 |
| 2016-11-03 | $105.53 | $106.19 | $104.95 | $105.39 | $81.20 | 5,703,175 |
| 2016-11-02 | $105.65 | $106.05 | $104.25 | $105.39 | $81.20 | 8,404,727 |
| 2016-11-01 | $105.51 | $106.74 | $105.45 | $106.48 | $82.04 | 12,750,255 |
| 2016-10-31 | $103.82 | $105.46 | $103.78 | $104.75 | $80.70 | 12,336,605 |
| 2016-10-28 | $101.12 | $105.03 | $100.95 | $103.82 | $79.99 | 17,435,036 |
| 2016-10-27 | $101.51 | $101.98 | $99.92 | $99.92 | $76.98 | 9,897,827 |
| 2016-10-26 | $100.32 | $101.53 | $99.87 | $101.19 | $77.96 | 6,352,391 |
| 2016-10-25 | $100.75 | $101.67 | $100.52 | $100.77 | $77.64 | 4,730,708 |
| 2016-10-24 | $101.56 | $101.58 | $100.06 | $100.66 | $77.55 | 6,076,127 |
| 2016-10-21 | $101.06 | $101.56 | $100.63 | $101.30 | $78.04 | 5,622,363 |
| 2016-10-20 | $101.64 | $102.22 | $100.69 | $101.87 | $78.48 | 4,820,916 |
| 2016-10-19 | $102.47 | $103.70 | $102.24 | $102.27 | $78.79 | 5,905,690 |
| 2016-10-18 | $101.99 | $102.25 | $101.12 | $101.79 | $78.42 | 4,720,887 |
| 2016-10-17 | $100.94 | $101.49 | $100.62 | $101.36 | $78.09 | 4,540,823 |
| 2016-10-14 | $101.48 | $101.96 | $100.61 | $101.08 | $77.88 | 5,114,718 |
| 2016-10-13 | $101.49 | $101.72 | $99.61 | $100.79 | $77.65 | 7,882,963 |
| 2016-10-12 | $102.74 | $102.83 | $101.60 | $102.15 | $78.70 | 4,935,130 |
| 2016-10-11 | $103.78 | $104.10 | $102.68 | $103.04 | $79.39 | 5,337,338 |
| 2016-10-10 | $103.21 | $104.42 | $103.21 | $103.98 | $80.11 | 5,982,741 |
| 2016-10-07 | $102.50 | $103.47 | $102.19 | $102.27 | $78.79 | 5,844,492 |
| 2016-10-06 | $102.32 | $102.70 | $101.34 | $102.18 | $78.72 | 4,362,863 |
| 2016-10-05 | $101.99 | $102.87 | $101.75 | $102.23 | $78.76 | 5,912,770 |
| 2016-10-04 | $102.71 | $102.92 | $100.76 | $101.27 | $78.02 | 6,505,363 |
| 2016-10-03 | $102.55 | $102.83 | $101.91 | $102.45 | $78.93 | 4,334,671 |
| 2016-09-30 | $101.83 | $103.60 | $101.23 | $102.92 | $79.29 | 9,420,096 |
| 2016-09-29 | $102.00 | $102.27 | $100.48 | $101.27 | $78.02 | 8,148,404 |
| 2016-09-28 | $99.52 | $102.28 | $98.75 | $102.15 | $78.70 | 10,183,023 |
| 2016-09-27 | $98.24 | $99.66 | $97.79 | $98.98 | $76.26 | 6,476,099 |
| 2016-09-26 | $99.49 | $100.28 | $98.66 | $98.78 | $76.10 | 5,781,775 |
| 2016-09-23 | $99.34 | $100.55 | $98.87 | $99.22 | $76.44 | 7,396,759 |
| 2016-09-22 | $100.52 | $100.75 | $99.84 | $99.98 | $77.03 | 5,416,725 |
| 2016-09-21 | $98.35 | $99.69 | $98.25 | $99.63 | $76.76 | 6,361,645 |
| 2016-09-20 | $98.17 | $98.48 | $97.68 | $97.70 | $75.27 | 5,771,520 |
| 2016-09-19 | $98.33 | $98.85 | $97.99 | $98.04 | $75.53 | 6,181,612 |
| 2016-09-16 | $98.33 | $98.81 | $97.53 | $97.84 | $75.38 | 12,725,352 |
| 2016-09-15 | $98.50 | $100.39 | $98.43 | $99.50 | $76.66 | 6,754,554 |
| 2016-09-14 | $99.12 | $99.95 | $98.17 | $98.42 | $75.83 | 8,201,330 |
| 2016-09-13 | $101.65 | $101.65 | $99.17 | $99.43 | $76.60 | 9,300,364 |
| 2016-09-12 | $101.20 | $102.55 | $100.57 | $102.25 | $78.78 | 8,149,060 |
| 2016-09-09 | $103.35 | $103.41 | $101.23 | $101.27 | $78.02 | 7,808,659 |
| 2016-09-08 | $103.34 | $104.35 | $102.47 | $104.12 | $80.22 | 5,788,784 |
| 2016-09-07 | $102.75 | $103.05 | $102.24 | $102.88 | $79.26 | 5,283,871 |
| 2016-09-06 | $101.21 | $102.61 | $100.97 | $102.43 | $78.92 | 5,428,985 |
| 2016-09-02 | $100.89 | $101.46 | $100.26 | $100.93 | $77.76 | 4,676,403 |
| 2016-09-01 | $100.35 | $100.58 | $99.47 | $100.21 | $77.20 | 6,044,999 |
| 2016-08-31 | $101.20 | $101.33 | $99.92 | $100.58 | $77.49 | 6,249,070 |
| 2016-08-30 | $102.30 | $102.63 | $101.37 | $101.70 | $78.35 | 3,712,813 |
| 2016-08-29 | $101.24 | $102.23 | $101.00 | $102.05 | $78.62 | 4,020,691 |
| 2016-08-26 | $102.11 | $102.48 | $100.86 | $101.32 | $78.06 | 4,776,217 |
| 2016-08-25 | $102.29 | $102.29 | $101.53 | $101.89 | $78.50 | 4,490,051 |
| 2016-08-24 | $101.40 | $102.29 | $101.28 | $102.20 | $78.74 | 5,178,275 |
| 2016-08-23 | $102.03 | $102.17 | $101.50 | $101.68 | $78.34 | 4,929,471 |
| 2016-08-22 | $101.75 | $102.40 | $101.24 | $101.94 | $78.54 | 5,494,929 |
| 2016-08-19 | $103.07 | $103.13 | $102.12 | $102.32 | $78.83 | 5,057,240 |
| 2016-08-18 | $102.63 | $103.60 | $102.06 | $103.55 | $79.78 | 6,944,424 |
| 2016-08-17 | $101.50 | $102.30 | $101.02 | $102.22 | $78.75 | 5,310,068 |
| 2016-08-16 | $102.77 | $102.93 | $102.33 | $102.62 | $78.24 | 5,384,319 |
| 2016-08-15 | $102.61 | $103.06 | $102.42 | $102.77 | $78.36 | 4,886,280 |
| 2016-08-12 | $101.74 | $102.33 | $101.26 | $102.16 | $77.89 | 5,198,369 |
| 2016-08-11 | $100.65 | $101.86 | $100.39 | $101.40 | $77.31 | 4,836,566 |
| 2016-08-10 | $101.65 | $101.81 | $99.94 | $100.14 | $76.35 | 5,081,280 |
| 2016-08-09 | $101.85 | $102.00 | $100.77 | $101.32 | $77.25 | 4,957,302 |
| 2016-08-08 | $100.99 | $101.68 | $100.72 | $101.20 | $77.16 | 5,447,367 |
| 2016-08-05 | $100.99 | $101.07 | $99.72 | $100.51 | $76.63 | 6,710,481 |
| 2016-08-04 | $100.28 | $101.08 | $100.00 | $100.39 | $76.54 | 6,087,117 |
| 2016-08-03 | $99.65 | $100.64 | $99.29 | $100.61 | $76.71 | 6,611,519 |
| 2016-08-02 | $99.52 | $100.07 | $97.91 | $99.59 | $75.93 | 9,752,702 |
| 2016-08-01 | $101.33 | $102.10 | $98.62 | $99.11 | $75.57 | 11,549,873 |
| 2016-07-29 | $100.53 | $102.66 | $99.85 | $102.48 | $78.14 | 10,154,807 |
| 2016-07-28 | $102.09 | $102.22 | $100.98 | $101.79 | $77.61 | 8,226,205 |
| 2016-07-27 | $102.68 | $103.32 | $101.80 | $102.26 | $77.97 | 5,407,145 |
| 2016-07-26 | $102.57 | $103.16 | $102.08 | $102.68 | $78.29 | 6,099,358 |
| 2016-07-25 | $104.86 | $105.11 | $102.78 | $103.07 | $78.59 | 7,783,901 |
| 2016-07-22 | $105.68 | $106.00 | $105.20 | $105.66 | $80.56 | 5,255,366 |
| 2016-07-21 | $105.40 | $105.85 | $104.87 | $105.39 | $80.35 | 6,055,224 |
| 2016-07-20 | $105.93 | $106.13 | $105.00 | $105.59 | $80.51 | 6,802,001 |
| 2016-07-19 | $105.98 | $106.27 | $105.65 | $106.04 | $80.85 | 4,630,781 |
| 2016-07-18 | $106.67 | $106.75 | $106.02 | $106.09 | $80.89 | 4,930,089 |
| 2016-07-15 | $107.33 | $107.54 | $106.39 | $107.03 | $81.61 | 6,164,280 |
| 2016-07-14 | $107.20 | $107.58 | $106.43 | $106.70 | $81.35 | 4,750,815 |
| 2016-07-13 | $106.78 | $107.20 | $105.86 | $106.65 | $81.32 | 5,959,633 |
| 2016-07-12 | $106.30 | $107.30 | $106.18 | $106.78 | $81.41 | 8,376,868 |
| 2016-07-11 | $104.81 | $106.00 | $104.80 | $105.39 | $80.35 | 7,206,107 |
| 2016-07-08 | $103.88 | $104.97 | $103.00 | $104.77 | $79.88 | 9,043,626 |
| 2016-07-07 | $104.89 | $105.00 | $102.14 | $103.05 | $78.57 | 7,707,427 |
| 2016-07-06 | $103.26 | $104.60 | $102.46 | $104.58 | $79.74 | 6,166,315 |
| 2016-07-05 | $103.50 | $103.87 | $102.85 | $103.57 | $78.97 | 7,766,582 |
| 2016-07-01 | $104.78 | $104.88 | $103.78 | $104.15 | $79.41 | 6,117,715 |
| 2016-06-30 | $103.56 | $105.00 | $103.28 | $104.83 | $79.93 | 7,649,684 |
| 2016-06-29 | $102.52 | $104.68 | $102.30 | $103.42 | $78.85 | 8,887,532 |
| 2016-06-28 | $101.22 | $102.00 | $100.64 | $101.63 | $77.49 | 7,170,541 |
| 2016-06-27 | $101.25 | $101.40 | $99.52 | $100.36 | $76.52 | 8,358,543 |
| 2016-06-24 | $101.46 | $103.01 | $101.17 | $101.90 | $77.69 | 11,479,102 |
| 2016-06-23 | $103.45 | $104.45 | $103.07 | $104.44 | $79.63 | 5,592,235 |
| 2016-06-22 | $103.50 | $103.55 | $102.19 | $102.29 | $77.99 | 4,866,760 |
| 2016-06-21 | $102.69 | $103.45 | $102.27 | $103.24 | $78.72 | 4,938,080 |
| 2016-06-20 | $102.88 | $103.40 | $102.60 | $102.61 | $78.24 | 6,627,025 |
| 2016-06-17 | $101.44 | $101.74 | $100.40 | $101.57 | $77.44 | 8,762,183 |
| 2016-06-16 | $99.97 | $101.26 | $98.77 | $101.07 | $77.06 | 8,040,391 |
| 2016-06-15 | $100.63 | $101.64 | $100.25 | $100.63 | $76.73 | 5,626,743 |
| 2016-06-14 | $101.76 | $102.05 | $100.52 | $101.28 | $77.22 | 6,922,522 |
| 2016-06-13 | $101.50 | $103.10 | $101.38 | $102.10 | $77.85 | 6,359,918 |
| 2016-06-10 | $102.47 | $102.97 | $101.26 | $101.98 | $77.75 | 8,108,398 |
| 2016-06-09 | $102.04 | $103.13 | $102.03 | $102.81 | $78.39 | 4,247,517 |
| 2016-06-08 | $103.55 | $104.08 | $102.67 | $103.09 | $78.60 | 6,318,120 |
| 2016-06-07 | $101.84 | $103.70 | $101.61 | $103.32 | $78.78 | 9,806,977 |
| 2016-06-06 | $101.34 | $102.04 | $100.92 | $101.17 | $77.14 | 5,948,152 |
| 2016-06-03 | $100.65 | $101.14 | $100.00 | $100.66 | $76.75 | 4,957,739 |
| 2016-06-02 | $100.40 | $100.57 | $99.72 | $100.53 | $76.65 | 6,714,072 |
| 2016-06-01 | $100.24 | $101.38 | $99.89 | $101.13 | $77.11 | 4,815,151 |
| 2016-05-31 | $102.15 | $102.28 | $100.57 | $101.00 | $77.01 | 8,141,820 |
| 2016-05-27 | $101.38 | $102.11 | $100.87 | $102.02 | $77.79 | 5,008,943 |
| 2016-05-26 | $101.85 | $102.37 | $100.97 | $101.50 | $77.39 | 4,143,901 |
| 2016-05-25 | $100.82 | $101.98 | $100.82 | $101.77 | $77.59 | 5,432,669 |
| 2016-05-24 | $99.94 | $100.76 | $99.62 | $100.19 | $76.39 | 4,381,963 |
| 2016-05-23 | $99.18 | $100.13 | $99.07 | $99.38 | $75.77 | 4,230,513 |
| 2016-05-20 | $100.30 | $100.40 | $99.49 | $99.79 | $76.08 | 4,707,067 |
| 2016-05-19 | $99.26 | $100.08 | $98.52 | $99.85 | $76.13 | 6,241,093 |
| 2016-05-18 | $100.90 | $101.27 | $99.44 | $100.06 | $76.29 | 5,927,460 |
| 2016-05-17 | $101.07 | $102.18 | $100.34 | $100.75 | $76.82 | 7,027,944 |
| 2016-05-16 | $101.87 | $102.60 | $101.40 | $102.29 | $77.17 | 6,779,399 |
| 2016-05-13 | $101.63 | $102.04 | $100.36 | $100.74 | $76.00 | 5,660,823 |
| 2016-05-12 | $102.15 | $102.42 | $101.08 | $102.12 | $77.04 | 6,532,437 |
| 2016-05-11 | $101.24 | $101.74 | $100.15 | $101.14 | $76.30 | 6,850,683 |
| 2016-05-10 | $100.64 | $101.29 | $100.41 | $101.27 | $76.40 | 6,697,619 |
| 2016-05-09 | $101.62 | $101.80 | $99.08 | $100.35 | $75.71 | 9,341,155 |
| 2016-05-06 | $100.84 | $102.70 | $100.84 | $101.86 | $76.85 | 5,966,714 |
| 2016-05-05 | $101.85 | $102.60 | $100.86 | $101.42 | $76.52 | 6,472,866 |
| 2016-05-04 | $101.06 | $102.30 | $100.39 | $100.59 | $75.89 | 7,443,964 |
| 2016-05-03 | $102.26 | $102.35 | $101.05 | $101.32 | $76.44 | 7,033,636 |
| 2016-05-02 | $101.83 | $103.85 | $101.80 | $103.31 | $77.94 | 6,844,501 |
| 2016-04-29 | $101.14 | $102.63 | $100.61 | $102.18 | $77.09 | 8,826,940 |
| 2016-04-28 | $103.13 | $104.26 | $102.05 | $102.40 | $77.25 | 7,597,291 |
| 2016-04-27 | $102.90 | $103.94 | $102.38 | $103.85 | $78.35 | 8,383,099 |
| 2016-04-26 | $102.05 | $102.98 | $101.71 | $102.29 | $77.17 | 5,650,676 |
| 2016-04-25 | $101.47 | $101.77 | $100.83 | $101.51 | $76.58 | 6,612,117 |
| 2016-04-22 | $101.74 | $102.50 | $101.50 | $102.01 | $76.96 | 5,753,978 |
| 2016-04-21 | $101.64 | $102.80 | $101.11 | $101.40 | $76.50 | 8,278,452 |
| 2016-04-20 | $100.08 | $102.54 | $99.84 | $101.69 | $76.72 | 10,149,634 |
| 2016-04-19 | $99.00 | $100.53 | $98.16 | $100.50 | $75.82 | 10,584,472 |
| 2016-04-18 | $95.76 | $98.76 | $95.52 | $98.70 | $74.46 | 7,769,746 |
| 2016-04-15 | $97.71 | $97.80 | $96.96 | $97.23 | $73.35 | 6,549,864 |
| 2016-04-14 | $97.65 | $98.27 | $97.36 | $97.98 | $73.92 | 6,145,512 |
| 2016-04-13 | $97.80 | $97.91 | $97.03 | $97.60 | $73.63 | 6,406,512 |
| 2016-04-12 | $95.69 | $97.94 | $95.43 | $97.51 | $73.57 | 8,783,354 |
| 2016-04-11 | $96.87 | $97.30 | $95.15 | $95.24 | $71.85 | 6,640,557 |
| 2016-04-08 | $96.25 | $96.87 | $95.76 | $96.33 | $72.68 | 7,107,731 |
| 2016-04-07 | $94.37 | $95.03 | $94.08 | $94.79 | $71.51 | 6,816,525 |
| 2016-04-06 | $93.15 | $95.00 | $92.82 | $94.84 | $71.55 | 6,834,781 |
| 2016-04-05 | $93.00 | $93.35 | $92.43 | $92.67 | $69.91 | 6,661,415 |
| 2016-04-04 | $94.44 | $94.48 | $93.04 | $93.43 | $70.49 | 6,551,134 |
| 2016-04-01 | $93.69 | $94.78 | $93.32 | $94.26 | $71.11 | 7,554,818 |
| 2016-03-31 | $95.19 | $96.20 | $94.95 | $95.40 | $71.97 | 5,943,864 |
| 2016-03-30 | $96.35 | $96.69 | $95.16 | $95.25 | $71.86 | 6,182,944 |
| 2016-03-29 | $93.79 | $95.39 | $92.94 | $95.32 | $71.91 | 6,616,592 |
| 2016-03-28 | $94.90 | $95.08 | $94.00 | $94.68 | $71.43 | 5,053,040 |
| 2016-03-24 | $92.54 | $94.94 | $92.25 | $94.85 | $71.56 | 8,158,932 |
| 2016-03-23 | $94.72 | $94.81 | $93.04 | $93.59 | $70.61 | 10,301,248 |
| 2016-03-22 | $95.75 | $96.91 | $95.32 | $95.50 | $72.05 | 7,566,172 |
| 2016-03-21 | $97.02 | $97.54 | $95.91 | $96.44 | $72.76 | 8,039,842 |
| 2016-03-18 | $97.85 | $97.91 | $95.86 | $97.69 | $73.70 | 14,436,056 |
| 2016-03-17 | $96.25 | $97.74 | $95.29 | $96.89 | $73.10 | 10,678,600 |
| 2016-03-16 | $94.72 | $96.14 | $93.72 | $95.40 | $71.97 | 9,969,157 |
| 2016-03-15 | $93.15 | $94.40 | $92.25 | $94.27 | $71.12 | 7,006,274 |
| 2016-03-14 | $93.57 | $94.83 | $93.09 | $94.26 | $71.11 | 6,896,129 |
| 2016-03-11 | $94.95 | $96.14 | $93.38 | $94.58 | $71.35 | 14,098,315 |
| 2016-03-10 | $92.79 | $93.95 | $92.02 | $93.94 | $70.87 | 12,090,472 |
| 2016-03-09 | $89.70 | $94.64 | $89.47 | $92.82 | $70.03 | 19,321,406 |
| 2016-03-08 | $90.38 | $91.08 | $88.33 | $88.74 | $66.95 | 10,311,014 |
| 2016-03-07 | $87.94 | $90.76 | $87.55 | $90.67 | $68.40 | 12,782,553 |
| 2016-03-04 | $87.42 | $88.62 | $86.70 | $87.93 | $66.34 | 9,326,386 |
| 2016-03-03 | $87.00 | $87.57 | $86.05 | $87.53 | $66.04 | 8,526,088 |
| 2016-03-02 | $85.40 | $87.18 | $84.40 | $87.14 | $65.74 | 9,637,488 |
| 2016-03-01 | $84.12 | $86.53 | $83.37 | $86.13 | $64.98 | 11,614,449 |
| 2016-02-29 | $84.94 | $85.20 | $83.07 | $83.44 | $62.95 | 11,548,384 |
| 2016-02-26 | $86.97 | $87.10 | $84.28 | $84.35 | $63.64 | 9,368,988 |
| 2016-02-25 | $85.67 | $85.71 | $83.74 | $85.30 | $64.35 | 9,452,019 |
| 2016-02-24 | $83.33 | $85.49 | $82.90 | $85.27 | $64.33 | 9,773,976 |
| 2016-02-23 | $88.39 | $88.48 | $84.70 | $84.91 | $64.06 | 10,652,673 |
| 2016-02-22 | $87.87 | $89.84 | $87.50 | $88.82 | $67.01 | 10,299,219 |
| 2016-02-19 | $86.33 | $86.54 | $84.80 | $86.50 | $65.26 | 9,782,595 |
| 2016-02-18 | $88.75 | $89.25 | $86.61 | $86.73 | $65.43 | 9,516,681 |
| 2016-02-17 | $85.41 | $88.66 | $85.02 | $88.31 | $66.62 | 12,709,091 |
| 2016-02-16 | $85.23 | $85.39 | $83.31 | $84.81 | $63.98 | 10,627,169 |
| 2016-02-12 | $83.80 | $85.58 | $83.20 | $85.43 | $63.65 | 9,833,768 |
| 2016-02-11 | $81.60 | $83.66 | $80.64 | $82.99 | $61.83 | 12,738,332 |
| 2016-02-10 | $82.77 | $83.90 | $81.50 | $83.04 | $61.87 | 12,106,902 |
| 2016-02-09 | $85.08 | $85.79 | $82.17 | $82.92 | $61.78 | 12,602,955 |
| 2016-02-08 | $81.76 | $86.70 | $81.10 | $85.99 | $64.07 | 17,705,710 |
| 2016-02-05 | $83.94 | $84.29 | $82.26 | $82.88 | $61.75 | 15,089,848 |
| 2016-02-04 | $84.59 | $86.19 | $83.83 | $84.79 | $63.17 | 12,824,597 |
| 2016-02-03 | $82.39 | $84.63 | $79.85 | $84.62 | $63.05 | 13,962,566 |
| 2016-02-02 | $82.71 | $83.04 | $80.96 | $81.24 | $60.53 | 13,321,043 |
| 2016-02-01 | $85.15 | $86.09 | $84.24 | $85.29 | $63.54 | 10,956,499 |
| 2016-01-29 | $84.05 | $86.71 | $82.95 | $86.47 | $64.42 | 20,247,648 |
| 2016-01-28 | $85.75 | $86.69 | $83.70 | $85.92 | $64.01 | 13,015,376 |
| 2016-01-27 | $83.95 | $86.10 | $82.36 | $83.29 | $62.05 | 12,378,614 |
| 2016-01-26 | $81.97 | $84.50 | $81.35 | $84.12 | $62.67 | 12,188,392 |
| 2016-01-25 | $82.29 | $84.29 | $80.80 | $80.89 | $60.27 | 12,364,558 |
| 2016-01-22 | $84.46 | $85.19 | $81.72 | $83.54 | $62.24 | 15,724,321 |
| 2016-01-21 | $78.80 | $81.65 | $78.02 | $81.05 | $60.39 | 16,106,919 |
| 2016-01-20 | $79.98 | $80.31 | $75.33 | $78.98 | $58.84 | 26,147,719 |
| 2016-01-19 | $84.17 | $84.75 | $80.79 | $81.51 | $60.73 | 13,154,036 |
| 2016-01-15 | $81.64 | $83.81 | $80.87 | $83.67 | $62.34 | 17,870,024 |
| 2016-01-14 | $81.95 | $86.17 | $80.95 | $85.47 | $63.68 | 16,432,713 |
| 2016-01-13 | $83.16 | $84.25 | $80.01 | $81.33 | $60.59 | 15,550,097 |
| 2016-01-12 | $82.20 | $82.40 | $79.69 | $82.15 | $61.20 | 13,475,747 |
| 2016-01-11 | $82.85 | $82.97 | $79.77 | $80.77 | $60.18 | 14,365,981 |
| 2016-01-08 | $83.39 | $83.84 | $81.22 | $82.13 | $61.19 | 11,891,118 |
| 2016-01-07 | $84.55 | $85.75 | $82.67 | $83.02 | $61.85 | 15,367,929 |
| 2016-01-06 | $87.44 | $87.78 | $85.16 | $86.07 | $64.13 | 14,504,936 |
| 2016-01-05 | $89.05 | $89.65 | $87.84 | $89.61 | $66.76 | 7,875,928 |
| 2016-01-04 | $89.53 | $90.11 | $87.57 | $88.85 | $66.20 | 11,396,898 |
| 2015-12-31 | $89.38 | $90.86 | $89.02 | $89.96 | $67.02 | 6,986,118 |
| 2015-12-30 | $90.10 | $90.98 | $89.89 | $90.09 | $67.12 | 5,600,215 |
| 2015-12-29 | $91.89 | $92.58 | $91.07 | $91.25 | $67.98 | 6,471,119 |
| 2015-12-28 | $90.31 | $90.72 | $89.69 | $90.36 | $67.32 | 6,799,775 |
| 2015-12-24 | $93.95 | $93.95 | $92.01 | $92.05 | $68.58 | 4,998,746 |
| 2015-12-23 | $92.20 | $93.85 | $91.57 | $93.81 | $69.89 | 11,172,582 |
| 2015-12-22 | $89.12 | $90.79 | $88.30 | $90.27 | $67.25 | 9,661,624 |
| 2015-12-21 | $90.40 | $90.70 | $88.21 | $89.24 | $66.49 | 12,872,233 |
| 2015-12-18 | $90.06 | $91.27 | $89.30 | $89.81 | $66.91 | 20,117,738 |
| 2015-12-17 | $93.50 | $94.00 | $90.40 | $90.54 | $67.46 | 14,082,454 |
| 2015-12-16 | $92.58 | $93.82 | $90.81 | $93.44 | $69.62 | 16,917,153 |
| 2015-12-15 | $90.58 | $93.40 | $90.55 | $92.76 | $69.11 | 19,158,528 |
| 2015-12-14 | $86.30 | $89.59 | $85.41 | $89.33 | $66.55 | 12,428,468 |
| 2015-12-11 | $87.85 | $87.91 | $86.09 | $86.44 | $64.40 | 13,183,094 |
| 2015-12-10 | $88.00 | $90.46 | $87.61 | $89.30 | $66.53 | 14,534,370 |
| 2015-12-09 | $86.67 | $90.14 | $86.30 | $87.60 | $65.27 | 14,675,834 |
| 2015-12-08 | $85.81 | $88.00 | $84.25 | $86.44 | $64.40 | 13,396,907 |
| 2015-12-07 | $87.48 | $87.94 | $84.90 | $87.28 | $65.03 | 15,378,267 |
| 2015-12-04 | $87.90 | $89.82 | $86.49 | $89.71 | $66.84 | 13,169,972 |
| 2015-12-03 | $90.81 | $91.42 | $88.36 | $88.85 | $66.20 | 10,996,214 |
| 2015-12-02 | $92.60 | $92.69 | $90.03 | $90.25 | $67.24 | 11,830,099 |
| 2015-12-01 | $90.97 | $92.65 | $90.97 | $92.48 | $68.90 | 6,975,396 |
| 2015-11-30 | $90.64 | $91.96 | $90.44 | $91.32 | $68.04 | 12,169,849 |
| 2015-11-27 | $90.25 | $90.84 | $90.05 | $90.37 | $67.33 | 2,547,796 |
| 2015-11-25 | $90.71 | $91.32 | $90.16 | $90.87 | $67.70 | 5,419,247 |
| 2015-11-24 | $90.19 | $92.30 | $89.80 | $91.35 | $68.06 | 8,547,718 |
| 2015-11-23 | $88.65 | $90.44 | $88.11 | $90.01 | $67.06 | 6,887,551 |
| 2015-11-20 | $90.64 | $91.31 | $88.81 | $89.01 | $66.32 | 8,561,188 |
| 2015-11-19 | $92.03 | $92.37 | $90.43 | $90.83 | $67.67 | 6,096,299 |
| 2015-11-18 | $91.44 | $92.75 | $91.03 | $92.21 | $68.70 | 6,886,694 |
| 2015-11-17 | $91.27 | $92.50 | $90.70 | $91.03 | $67.82 | 7,575,588 |
| 2015-11-16 | $87.79 | $91.47 | $87.79 | $91.45 | $68.13 | 10,100,523 |
| 2015-11-13 | $89.57 | $89.97 | $88.19 | $88.68 | $65.31 | 7,674,869 |
| 2015-11-12 | $90.75 | $91.15 | $89.25 | $89.86 | $66.17 | 8,950,693 |
| 2015-11-11 | $93.39 | $93.71 | $91.86 | $92.19 | $67.89 | 6,085,309 |
| 2015-11-10 | $92.10 | $93.50 | $91.84 | $93.23 | $68.66 | 6,823,080 |
| 2015-11-09 | $93.48 | $94.45 | $92.10 | $92.32 | $67.99 | 7,657,963 |
| 2015-11-06 | $93.71 | $94.07 | $91.76 | $94.03 | $69.25 | 9,632,528 |
| 2015-11-05 | $96.05 | $96.55 | $94.33 | $94.55 | $69.63 | 11,182,723 |
| 2015-11-04 | $98.02 | $98.10 | $96.08 | $96.77 | $71.26 | 11,930,905 |
| 2015-11-03 | $95.42 | $98.64 | $95.42 | $98.14 | $72.27 | 17,668,747 |
| 2015-11-02 | $90.61 | $95.28 | $90.48 | $94.96 | $69.93 | 14,275,182 |
| 2015-10-30 | $91.14 | $91.98 | $89.41 | $90.88 | $66.93 | 11,559,260 |
| 2015-10-29 | $89.32 | $90.93 | $89.14 | $89.89 | $66.20 | 6,684,470 |
| 2015-10-28 | $88.21 | $90.12 | $87.92 | $89.79 | $66.12 | 8,235,799 |
| 2015-10-27 | $87.73 | $87.96 | $86.74 | $87.70 | $64.58 | 9,328,537 |
| 2015-10-26 | $90.87 | $90.88 | $88.58 | $88.77 | $65.37 | 8,606,586 |
| 2015-10-23 | $90.75 | $91.93 | $90.09 | $91.24 | $67.19 | 8,134,783 |
| 2015-10-22 | $89.74 | $91.81 | $89.74 | $91.62 | $67.47 | 8,970,975 |
| 2015-10-21 | $89.44 | $90.63 | $89.14 | $89.33 | $65.78 | 7,430,348 |
| 2015-10-20 | $89.50 | $90.49 | $89.39 | $89.99 | $66.27 | 8,221,081 |
| 2015-10-19 | $90.36 | $90.54 | $89.22 | $90.03 | $66.30 | 8,900,398 |
| 2015-10-16 | $91.55 | $91.66 | $90.02 | $91.29 | $67.23 | 7,820,888 |
| 2015-10-15 | $89.65 | $90.87 | $88.44 | $90.72 | $66.81 | 8,960,365 |
| 2015-10-14 | $88.23 | $89.97 | $87.71 | $89.76 | $66.10 | 9,732,641 |
| 2015-10-13 | $87.80 | $88.94 | $87.29 | $88.38 | $65.08 | 8,012,541 |
| 2015-10-12 | $89.86 | $89.98 | $87.87 | $88.74 | $65.35 | 7,917,484 |
| 2015-10-09 | $90.20 | $90.40 | $88.67 | $89.57 | $65.96 | 10,011,072 |
| 2015-10-08 | $87.89 | $90.14 | $87.80 | $89.91 | $66.21 | 11,299,052 |
| 2015-10-07 | $88.25 | $89.51 | $86.28 | $88.12 | $64.89 | 17,689,343 |
| 2015-10-06 | $84.18 | $87.63 | $84.07 | $86.99 | $64.06 | 18,896,013 |
| 2015-10-05 | $82.41 | $84.19 | $82.35 | $84.03 | $61.88 | 14,195,552 |
| 2015-10-02 | $77.74 | $81.55 | $77.31 | $81.55 | $60.06 | 13,050,412 |
| 2015-10-01 | $79.72 | $80.89 | $77.81 | $78.34 | $57.69 | 11,110,356 |
| 2015-09-30 | $77.15 | $79.02 | $77.00 | $78.88 | $58.09 | 13,832,122 |
| 2015-09-29 | $76.04 | $76.66 | $75.28 | $76.25 | $56.15 | 8,796,613 |
| 2015-09-28 | $76.66 | $76.93 | $75.75 | $75.77 | $55.80 | 10,506,508 |
| 2015-09-25 | $77.87 | $78.16 | $76.92 | $77.70 | $57.22 | 10,861,940 |
| 2015-09-24 | $75.45 | $77.31 | $75.10 | $76.89 | $56.62 | 10,301,972 |
| 2015-09-23 | $77.40 | $77.53 | $75.76 | $76.12 | $56.06 | 9,043,003 |
| 2015-09-22 | $76.84 | $77.69 | $76.49 | $77.25 | $56.89 | 9,690,602 |
| 2015-09-21 | $78.30 | $78.73 | $77.84 | $78.09 | $57.51 | 8,523,338 |
| 2015-09-18 | $77.91 | $78.70 | $76.97 | $77.74 | $57.25 | 18,635,914 |
| 2015-09-17 | $79.12 | $80.47 | $78.60 | $79.41 | $58.48 | 12,324,310 |
| 2015-09-16 | $77.82 | $79.21 | $77.77 | $79.02 | $58.19 | 12,592,848 |
| 2015-09-15 | $76.43 | $77.69 | $76.21 | $77.17 | $56.83 | 11,678,095 |
| 2015-09-14 | $75.52 | $76.00 | $74.96 | $75.77 | $55.80 | 10,235,464 |
| 2015-09-11 | $75.94 | $76.25 | $75.09 | $75.79 | $55.81 | 11,031,525 |
| 2015-09-10 | $75.73 | $75.80 | $74.31 | $75.66 | $55.72 | 11,474,628 |
| 2015-09-09 | $77.43 | $78.20 | $74.75 | $74.92 | $55.17 | 11,297,445 |
| 2015-09-08 | $77.53 | $77.56 | $76.24 | $76.84 | $56.59 | 9,316,047 |
| 2015-09-04 | $77.30 | $77.63 | $76.45 | $76.67 | $56.46 | 11,210,025 |
Chevron Corp (CVX) News Headlines
.jpg)
Friday’s big stock stories: What’s likely to move the market in the next trading session
The major averages started May on a winning note, as Microsoft and Meta revived the artificial intelligence trade. Here's what CNBC is watching Frida…
cnbc.com May 1, 2025.jpg)
.jpg)
Recent Chevron Corp (CVX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Chevron Corp (CVX) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |